Gainer Valuations for 20 January 2010 from 00:00:00 until 23:59:59
Gainer Valuations for 20 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.1824 | 63.2 B | 0.0382 | 1.21 | 602.5 K | 1.92 M |
| CQP | Cheniere Energy Partners LP | 5.1057 | 29.72 B | 0.1092 | 2.19 | 283.84 K | 1.45 M |
| GSAT | Globalstar | 17.55 | 11.17 B | 0.60 | 3.54 | 6.87 K | 120.52 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.10 | 292.96 M | 0.08 | 1.99 | 879.41 K | 3.61 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.7162 | 268.02 M | 0.0867 | 1.54 | 39 K | 222.93 K |
| GENC | Gencor Industries IN | 4.94 | 258.27 M | 0.0771 | 1.59 | 5.24 K | 25.87 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 138.32 M | 70.00 | 5.88 | 81 | 102.06 K |
| GLU | Gabelli Global Utility | 6.91 | 114.2 M | 0.1121 | 1.65 | 7.4 K | 51.13 K |
| OPHC | Optimumbank Hlds | 260.80 | 113.17 M | 44.80 | 20.74 | 57 | 14.87 K |
| EP | Empire Petroleum Corp | 5.1072 | 99.85 M | 0.4643 | 10 | 379 | 1.94 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3631 | 74.34 M | 0.0688 | 1.3 | 9.09 K | 48.77 K |
| IOR | Income Opportunity Realty Trust | 6.60 | 74.21 M | 0.04 | 0.61 | 1 K | 6.6 K |
| DIT | Amcon Distributing Company | 51.5024 | 58.48 M | 1.5607 | 3.13 | 3.6 K | 185.41 K |
| AGIG | AGIG | 900.2891 | 36 M | 19.7324 | 2.24 | 574 | 516.77 K |
| BESS | Bimergen Energy Corporation | 197.40 | 20.58 M | 21.00 | 11.9 | 99 | 19.54 K |
| CVR | Chicago Rivet & Machine Company | 9.3795 | 9.52 M | 0.2719 | 2.99 | 1 K | 9.38 K |
| DSS | Document Security Systems | 6958.9297 | 4.89 M | 207.7295 | 3.08 | 45 | 313.15 K |
| PW | Power REIT | 9.7201 | 2.45 M | 0.1767 | 1.85 | 4.6 K | 44.71 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 117.9688 | 0.8125 | 0.69 | 218.21 K | 25.74 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 31.0189 | 577.02 B | 0.4205 | 1.37 | 2.98 M | 92.37 M |
| UAL | United Airlines Holdings Inc | 13.55 | 36.14 B | 0.29 | 2.19 | 9.58 M | 129.84 M |
| ACGL | Arch Capital Grp Ltd | 7.697 | 35.56 B | 0.0782 | 1.03 | 3.29 M | 25.29 M |
| NTRS | Northern Trust Corp | 36.6692 | 32.18 B | 1.9909 | 5.74 | 4.86 M | 178.33 M |
| WTW | Weight Watchers International, Inc | 53.3626 | 30.32 B | 0.5978 | 1.13 | 294.98 K | 15.74 M |
| FFIV | F5 Networks Inc | 53.01 | 18.05 B | 0.68 | 1.3 | 1.58 M | 83.97 M |
| JAZZ | Jazz Pharma Plc | 11.00 | 15.43 B | 1.12 | 11.34 | 2.04 M | 22.41 M |
| LOGI | Logitech Int S.A. | 12.7948 | 14.27 B | 0.1316 | 1.04 | 2.5 M | 31.92 M |
| TXRH | Texas Roadhouse Inc | 9.1849 | 12.21 B | 0.1346 | 1.49 | 1.13 M | 10.36 M |
| ALGN | Align Technology | 17.68 | 11.77 B | 0.34 | 1.96 | 646.58 K | 11.43 M |
| HALO | Halozyme Therapeutic | 6.30 | 11.43 B | 0.50 | 8.62 | 780.26 K | 4.92 M |
| SIRI | Sirius XM Holdings | 5.7996 | 10.68 B | 0.4767 | 8.96 | 7.14 M | 41.43 M |
| WTFC | Wintrust Financial Corp | 26.41 | 10.42 B | 0.3054 | 1.17 | 279.85 K | 7.39 M |
| SSB | South State Cp | 22.3147 | 10.09 B | 0.1714 | 0.77 | 31.1 K | 693.99 K |
| ZION | Zions Bancorp | 13.1963 | 9.63 B | 0.5965 | 4.73 | 9.98 M | 131.7 M |
| MTCH | Match Group Inc | 5.7046 | 9.51 B | 0.0687 | 1.22 | 6.22 M | 35.47 M |
| RMBS | Rambus Inc | 24.50 | 9.1 B | 3.37 | 15.95 | 24.49 M | 599.99 M |
| AAL | American Airlines Group | 5.4113 | 8.82 B | 0.0942 | 1.77 | 13.29 M | 71.91 M |
| CGNX | Cognex Cp | 3.8601 | 8.55 B | 0.0689 | 1.82 | 802.8 K | 3.1 M |
| VLY | Valley National Bancorp | 6.2039 | 7.91 B | 0.0805 | 1.31 | 1.07 M | 6.62 M |
| ALKS | Alkermes Plc | 11.45 | 7.89 B | 0.36 | 3.25 | 1.66 M | 19.05 M |
| SLAB | Silicon Labs Inc | 45.13 | 7.41 B | 0.24 | 0.53 | 483.93 K | 21.84 M |
| ARWR | Arrowhead Pharma | 6.299 | 6.66 B | 0.299 | 4.98 | 28.96 K | 182.4 K |
| CWST | Casella Waste Sys | 4.75 | 6.38 B | 0.04 | 0.85 | 69.34 K | 329.37 K |
| CRUS | Cirrus Logic Inc | 7.50 | 6.07 B | 0.05 | 0.67 | 814.48 K | 6.11 M |
| PLXS | Plexus Cp | 28.98 | 5.62 B | 0.25 | 0.87 | 769.62 K | 22.3 M |
| ABCB | Ameris Bancorp | 7.5861 | 5.54 B | 0.2054 | 2.78 | 68.95 K | 523.07 K |
| OMAB | Grupo Aeroportuario ADR | 5.5545 | 5.3 B | 0.052 | 0.95 | 36.09 K | 200.45 K |
| CACC | Credit Acceptance | 49.00 | 5.1 B | 0.51 | 1.05 | 35.22 K | 1.73 M |
| LIVN | Livanova Plc OR Sh | 21.37 | 4.97 B | 0.56 | 2.69 | 273.08 K | 5.84 M |
| SLMBP | SLM Cp Srs B Pfd | 22.2955 | 4.73 B | 0.508 | 2.33 | 5.8 K | 129.31 K |
| TFSL | Tfs Financial Corp | 6.3337 | 4.57 B | 0.0601 | 0.96 | 408.83 K | 2.59 M |
| FULT | Fulton Financial Cor | 5.7799 | 4.51 B | 0.1819 | 3.25 | 2.29 M | 13.22 M |
| UCB | United Community Banks, Inc. | 17.2417 | 4.46 B | 1.0382 | 6.41 | 1.94 M | 33.48 M |
| TCBI | Texas Capital Bncsh | 14.0225 | 4.4 B | 0.275 | 2 | 448.29 K | 6.29 M |
| CATY | Cathay Genl Bncp | 6.7621 | 4.35 B | 0.0697 | 1.04 | 1.39 M | 9.41 M |
| IBOC | Intl Bancshares | 13.881 | 4.2 B | 0.2031 | 1.48 | 443.06 K | 6.15 M |
| IPAR | Inter Parfums Inc | 9.0261 | 4.19 B | 0.1756 | 1.98 | 107.2 K | 967.58 K |
| LBTYB | Liberty Global Ord B | 10.7861 | 4.08 B | 0.1656 | 1.56 | 670 | 7.23 K |
| BANF | Bancfirst Corp | 13.3495 | 3.99 B | 0.4959 | 3.86 | 199.4 K | 2.66 M |
| RNST | Renasant Corp | 9.33 | 3.6 B | 0.2592 | 2.86 | 216.95 K | 2.02 M |
| LBTYA | Liberty Global Ord A | 5.2834 | 3.54 B | 0.1518 | 2.96 | 3.03 M | 15.98 M |
| ACHC | Acadia Healthcr Company | 4.76 | 3.52 B | 0.16 | 3.48 | 3.17 K | 15.09 K |
| LBTYK | Liberty Global Ord C | 5.4049 | 3.45 B | 0.1518 | 2.89 | 1.32 M | 7.13 M |
| ACLS | Axcelis Tech Inc | 7.00 | 3.34 B | 0.72 | 11.46 | 697.09 K | 4.88 M |
| AXGN | Axogen Inc | 4.864 | 3.31 B | 0.0673 | 1.4 | 2.8 K | 13.62 K |
| PPLI | People Incorporated | 3.5815 | 3.27 B | 0.0431 | 1.22 | 9.94 M | 35.58 M |
| CLMT | Calumet Specialty Pr | 11.689 | 3.2 B | 0.2469 | 2.16 | 340.26 K | 3.98 M |
| SLM | SLM Corp | 3.4234 | 3.12 B | 0.1259 | 3.82 | 38.33 M | 131.22 M |
| HOVNP | Hovnanian Entr Dep A | 3.6437 | 3.01 B | 0.145 | 4.14 | 6.6 K | 24.03 K |
| HURN | Huron Consulting | 25.37 | 2.64 B | 0.17 | 0.67 | 176.2 K | 4.47 M |
| FRME | First Merchants Corp | 4.619 | 2.57 B | 0.1326 | 2.96 | 102.69 K | 474.34 K |
| VECO | Veeco Instrument | 36.43 | 2.47 B | 2.53 | 7.46 | 1.95 M | 71.06 M |
| SRPT | Sarepta Therapeutics | 10.74 | 1.72 B | 0.84 | 8.48 | 749.57 K | 8.05 M |
| JJSF | J J Snack Foods | 31.4091 | 1.64 B | 0.3993 | 1.29 | 82.6 K | 2.59 M |
| SLS | Sellas Life Sciences Group Inc | 139819.3906 | 1.62 B | 12825.1406 | 10.1 | 6 | 838.92 K |
| OMCL | Omnicell Inc | 13.43 | 1.61 B | 0.08 | 0.6 | 100.2 K | 1.35 M |
| CBRL | Cracker Barrel | 21.8664 | 1.45 B | 0.7323 | 3.47 | 621.9 K | 13.6 M |
| JBLU | Jetblue Airways Cp | 5.73 | 1.44 B | 0.03 | 0.53 | 8.41 M | 48.2 M |
| LQDT | Liquidity Services | 10.80 | 1.41 B | 0.18 | 1.69 | 89.1 K | 962.28 K |
| STAA | Staar Surgical Company | 3.60 | 1.34 B | 0.0201 | 0.56 | 45.24 K | 162.86 K |
| MNKD | Mannkind Corp | 53.95 | 1.34 B | 1.00 | 1.89 | 492.14 K | 26.55 M |
| QUBT | Quantum Computing Inc | 218.00 | 1.32 B | 12.00 | 5.83 | 162 | 35.32 K |
| CTBI | Community TR Bancp | 12.156 | 1.27 B | 0.3397 | 2.87 | 134.62 K | 1.64 M |
| PFBC | Preferred Bank LA | 6.2492 | 1.23 B | 0.6361 | 11.33 | 16.62 K | 103.86 K |
| STRA | Strayer Education | 157.3295 | 1.22 B | 1.9387 | 1.25 | 100.8 K | 15.86 M |
| BJRI | Bj's Restaurants Inc | 21.8928 | 1.17 B | 0.146 | 0.67 | 345.07 K | 7.55 M |
| SENEA | Seneca Foods Cp A | 25.00 | 1.14 B | 0.36 | 1.46 | 24.52 K | 613.12 K |
| CFFN | Capitol Fed Finl Inc | 4.7638 | 1.04 B | 0.0469 | 0.99 | 538.2 K | 2.56 M |
| DGICB | Donegal Group Cl B | 9.6612 | 1.04 B | 0.1923 | 2.03 | 5.03 K | 48.62 K |
| CYRX | Cryoport Inc | 114.00 | 1.02 B | 14.40 | 14.46 | 670 | 76.38 K |
| TRNS | Transcat Inc | 6.79 | 1 B | 0.04 | 0.59 | 1.4 K | 9.51 K |
| HAFC | Hanmi Financial Cp | 10.4164 | 959.82 M | 1.8801 | 22.02 | 899.13 K | 9.37 M |
| DJCO | Daily Journal Cp | 63.00 | 913.58 M | 0.99 | 1.6 | 100 | 6.3 K |
| KELYB | Kelly Services Inc Cl B | 11.4928 | 898.86 M | 0.6188 | 5.69 | 1.2 K | 13.79 K |
| FCBC | First Community Bksh | 6.9901 | 868.06 M | 0.0793 | 1.15 | 36.27 K | 253.52 K |
| OSPN | Onespan Inc | 7.482 | 827.55 M | 0.1818 | 2.49 | 260.48 K | 1.95 M |
| VRTS | Virtus Inv Partners | 12.8767 | 824.92 M | 0.1673 | 1.32 | 19.09 K | 245.83 K |
| LXRX | Lexicon Pharmaceutcl | 15.75 | 809.82 M | 1.96 | 14.21 | 1.33 M | 20.93 M |
| IBCP | Independent Bk Cp | 8.177 | 807.63 M | 1.8398 | 29.03 | 49.33 K | 403.4 K |
| SMBC | Southern MO Bancorp | 4.9455 | 779.96 M | 0.2534 | 5.4 | 600 | 2.97 K |
| PKOH | Park Ohio Hld Cp | 7.3868 | 679.87 M | 0.2664 | 3.74 | 73.53 K | 543.19 K |
| JBSS | John B Sanfilippo | 9.5071 | 657.41 M | 0.119 | 1.27 | 17.65 K | 167.77 K |
| CARE | Carter Bankshares Inc | 4.9413 | 642.86 M | 0.0536 | 1.1 | 604 | 2.98 K |
| CIVB | Civista Bncshrs | 3.1758 | 594.85 M | 0.0706 | 2.27 | 1.61 K | 5.12 K |
| UNTY | Unity Bancorp Inc | 3.0952 | 587.42 M | 0.0604 | 1.99 | 20.79 K | 64.35 K |
| LYTS | L S I Industries | 5.1769 | 567.78 M | 0.0453 | 0.88 | 96.46 K | 499.38 K |
| BSRR | Sierra Bancorp | 6.1097 | 545.37 M | 0.05 | 0.83 | 27.5 K | 168.02 K |
| SSYS | Stratasys Ltd | 26.94 | 511.76 M | 0.16 | 0.6 | 832.36 K | 22.42 M |
| HNRG | Hallador Energy Company | 6.6134 | 511.51 M | 0.7348 | 12.5 | 5.85 K | 38.69 K |
| ANGO | Angiodynamics Inc | 17.58 | 504.02 M | 0.36 | 2.09 | 213.22 K | 3.75 M |
| AMRN | Amarin Corp ADR | 30.40 | 490.63 M | 1.80 | 6.29 | 1.85 K | 56.24 K |
| KELYA | Kelly Svcs Cl A | 11.2732 | 479.13 M | 1.0353 | 10.11 | 381.5 K | 4.3 M |
| PLBC | Plumas Bancorp | 3.0709 | 436.65 M | 0.2047 | 7.14 | 1.7 K | 5.22 K |
| CLNE | Clean Energy Fuels | 18.95 | 436.48 M | 0.19 | 1.01 | 1.61 M | 30.55 M |
| CZFS | Citizens Fincl Svcs | 14.5476 | 411.22 M | 0.2645 | 1.85 | 360 | 5.24 K |
| WILC | G Willi-Food Intl | 4.9592 | 387.61 M | 0.1607 | 3.35 | 85.92 K | 426.11 K |
| MGPI | MGP Ingredients Inc | 6.3585 | 382.86 M | 0.0523 | 0.83 | 49.89 K | 317.23 K |
| ERII | Energy Recovery Inc | 6.64 | 363.97 M | 0.13 | 2 | 1.07 M | 7.13 M |
| ISBA | ISBA | 9.0608 | 341.53 M | 0.0504 | 0.56 | 600 | 5.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 104200.00 | 1.26 T | 4170.00 | 4.17 | 6.46 K | 673.44 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 69.52 | 1.26 T | 2.88 | 4.32 | 12.47 M | 867.26 M |
| MRK | Merck & Company | 22.6832 | 362.27 B | 0.2267 | 1.01 | 21.84 M | 495.47 M |
| BAC | Bank of America Corporation | 12.7159 | 348.53 B | 0.1311 | 1.04 | 288.74 M | 3.67 B |
| GS | Goldman Sachs Group | 125.9836 | 263.51 B | 0.6983 | 0.56 | 8.89 M | 1.12 B |
| DIS | Walt Disney Company | 26.5424 | 204.15 B | 0.1532 | 0.58 | 13.3 M | 353.09 M |
| BX | Blackstone Inc | 5.9075 | 147.42 B | 0.0561 | 0.96 | 1.76 M | 10.41 M |
| SPGI | S&P Global Inc | 25.7793 | 135.82 B | 0.1761 | 0.69 | 1.67 M | 43.01 M |
| VLO | Valero Energy Corp | 10.9206 | 104.57 B | 0.1428 | 1.32 | 19.23 M | 210.03 M |
| USB | U.S. Bancorp | 15.2572 | 94.22 B | 0.3172 | 2.12 | 18.6 M | 283.82 M |
| PNC | PNC Bank | 37.1731 | 91.67 B | 0.607 | 1.66 | 6.11 M | 227.05 M |
| PWR | Quanta Services | 18.3618 | 91.33 B | 0.1674 | 0.92 | 4.83 M | 88.76 M |
| CI | Cigna Corp | 34.5566 | 78.29 B | 0.2533 | 0.74 | 6.61 M | 228.5 M |
| USB-PH | U.S. Bancorp | 12.3305 | 76.17 B | 0.0787 | 0.64 | 37.15 K | 458.13 K |
| AON | AON Plc | 32.1199 | 70.74 B | 0.2192 | 0.69 | 2.59 M | 83.32 M |
| TDG | Transdigm Group Inc | 21.6822 | 67.29 B | 0.141 | 0.65 | 455 K | 9.87 M |
| EW | Edwards Lifesciences Corp | 7.8292 | 60.84 B | 0.075 | 0.97 | 4.71 M | 36.84 M |
| TFC | Truist Financial Corp | 16.0301 | 59.79 B | 0.1856 | 1.17 | 6.39 M | 102.35 M |
| DAL | Delta Air Lines Inc | 11.5565 | 56.94 B | 0.3275 | 2.92 | 20.13 M | 232.68 M |
| STT | State Street Corp | 31.4967 | 47.26 B | 2.0961 | 7.13 | 12.52 M | 394.22 M |
| CIEN | Ciena Corp | 13.04 | 41.69 B | 0.13 | 1.01 | 11.63 M | 151.67 M |
| KR | Kroger Company | 6.6529 | 41.23 B | 0.1541 | 2.37 | 24.24 M | 161.24 M |
| SKYD | Skydance Corporation | 10.0683 | 38.27 B | 0.0965 | 0.97 | 10.14 M | 102.14 M |
| CBRE | CBRE Group Inc | 13.58 | 38.2 B | 0.28 | 2.11 | 4.88 M | 66.34 M |
| TKO | Tko Group Holdings Inc Cl A | 10.3457 | 36.6 B | 0.0955 | 0.93 | 160.4 K | 1.66 M |
| ADM | Archer Daniels Midland | 19.9342 | 33.78 B | 0.2322 | 1.18 | 7.74 M | 154.2 M |
| MTB | M&T Bank Corp | 48.792 | 31.58 B | 1.8778 | 4 | 3.38 M | 164.96 M |
| DRI | Darden Restaurants | 19.6735 | 25.79 B | 0.3716 | 1.93 | 4.01 M | 78.92 M |
| RF | Regions Financial Corp | 4.3378 | 24.23 B | 0.1418 | 3.38 | 32.76 M | 142.1 M |
| RL | Ralph Lauren Corp | 66.6178 | 23.28 B | 1.2568 | 1.92 | 1.95 M | 129.77 M |
| KEY | Keycorp | 4.1357 | 22.52 B | 0.1188 | 2.96 | 20.68 M | 85.54 M |
| RS | Reliance Steel & Aluminum Company | 34.6099 | 22.09 B | 1.0709 | 3.19 | 1.72 M | 59.36 M |
| BCH | Banco DE Chile ADR | 7.7489 | 19.52 B | 0.0751 | 0.98 | 58.38 K | 452.41 K |
| WCC | Wesco International | 30.2052 | 15.93 B | 0.3202 | 1.07 | 888 K | 26.82 M |
| SKM | Sk Telecom Corp ADR | 10.1081 | 13.1 B | 0.1158 | 1.16 | 915.29 K | 9.25 M |
| RTO | Rentokil Initial Plc ADR | 8.1694 | 11.94 B | 0.1185 | 1.47 | 400 | 3.27 K |
| FHN | First Horizon Corp | 9.0473 | 11.09 B | 0.1005 | 1.12 | 5.68 M | 51.42 M |
| OGE | Oge Energy Corp | 10.1409 | 10.6 B | 0.105 | 1.05 | 1.01 M | 10.2 M |
| ORI | Old Republic International Corp | 3.5962 | 9.6 B | 0.0566 | 1.6 | 1.46 M | 5.25 M |
| KT | Korea Telecom Corp ADR | 11.1189 | 8.9 B | 0.5064 | 4.77 | 1.02 M | 11.32 M |
| AOS | Smith A.O. Corp | 5.7453 | 8.59 B | 0.0319 | 0.56 | 1.06 M | 6.11 M |
| EAT | Brinker International | 12.9099 | 8.21 B | 1.4586 | 12.74 | 12.48 M | 161.09 M |
| WAL | Western Alliance Bancorp | 4.5132 | 8 B | 0.2083 | 4.84 | 546.8 K | 2.47 M |
| ARE | Alexandria Real Estate Equities | 36.7295 | 7.72 B | 0.31 | 0.85 | 961.1 K | 35.3 M |
| NEU | Newmarket Corp | 83.011 | 6.46 B | 1.1269 | 1.38 | 178.9 K | 14.85 M |
| ASB | Associated Banc-Corp | 7.9666 | 5.72 B | 0.103 | 1.31 | 3.29 M | 26.19 M |
| MTG | Mgic Investment Corp | 5.7113 | 5.52 B | 0.1873 | 3.39 | 5.06 M | 28.93 M |
| LPX | Louisiana-Pacific Corp | 6.8602 | 5.23 B | 0.0526 | 0.77 | 3.71 M | 25.46 M |
| SXT | Sensient Technologies Corp | 19.4344 | 4.94 B | 0.1062 | 0.55 | 368.9 K | 7.17 M |
| UCB | United Community Banks Inc | 17.5119 | 4.47 B | 1.0544 | 6.41 | 388.36 K | 6.8 M |
| CRK | Comstock Resources | 186.3848 | 4.42 B | 1.7033 | 0.92 | 133.94 K | 24.96 M |
| VSH | Vishay Intertechnology | 6.5819 | 4.26 B | 0.3863 | 6.24 | 3.69 M | 24.29 M |
| OPLN | OPENLANE, Inc. | 4.4888 | 4.22 B | 0.1262 | 2.89 | 1.41 M | 6.31 M |
| MDU | Mdu Res Group Inc | 5.4397 | 4.11 B | 0.0279 | 0.52 | 623.46 K | 3.39 M |
| THO | Thor Industries | 22.0326 | 4 B | 0.2499 | 1.15 | 532.1 K | 11.72 M |
| BMA | Banco Macro S.A. ADR | 16.9147 | 3.53 B | 0.087 | 0.52 | 111.9 K | 1.89 M |
| PAM | Pampa Energia S.A. ADR | 11.0373 | 3.39 B | 0.2668 | 2.48 | 48.69 K | 537.36 K |
| HOG | Harley-Davidson Inc | 18.1877 | 3.28 B | 0.0915 | 0.51 | 5.48 M | 99.64 M |
| TDC | Teradata Corp | 27.73 | 3.18 B | 0.1654 | 0.6 | 1.12 M | 31.18 M |
| UNFI | United Nat Foods | 29.09 | 2.86 B | 0.56 | 1.96 | 340.93 K | 9.92 M |
| SA | Seabridge Gold | 26.38 | 2.65 B | 0.38 | 1.46 | 431.76 K | 11.39 M |
| IMAX | Imax Corp | 13.18 | 2.63 B | 0.37 | 2.89 | 1.63 M | 21.44 M |
| FCF | First Commonwealth Financial Corp | 3.1484 | 2.03 B | 0.0307 | 0.98 | 712.77 K | 2.24 M |
| AGM | Federal Agricultural Mortgage Corp | 4.6307 | 1.9 B | 0.0325 | 0.71 | 39.8 K | 184.3 K |
| WMK | Weis Markets | 23.5762 | 1.86 B | 0.1749 | 0.75 | 105.13 K | 2.48 M |
| HUN | Huntsman Corp | 7.5561 | 1.69 B | 0.0536 | 0.71 | 3.97 M | 30 M |
| SFL | Ship Finance International | 3.1685 | 1.58 B | 0.0265 | 0.84 | 516.8 K | 1.64 M |
| HE | Hawaiian Electric Industries | 12.2023 | 1.49 B | 0.073 | 0.6 | 316.31 K | 3.86 M |
| GLP | Global Partners LP | 5.9555 | 1.47 B | 0.0644 | 1.09 | 18.1 K | 107.79 K |
| WOLF | Wolfspeed | 63.5885 | 1.4 B | 9.3798 | 17.3 | 11.39 M | 724.27 M |
| LZB | La-Z-Boy Inc | 9.1097 | 1.3 B | 0.1356 | 1.51 | 673.4 K | 6.13 M |
| FUN | Cedar Fair LP | 6.4684 | 1.14 B | 0.1327 | 2.09 | 955.29 K | 6.18 M |
| ODC | Oil-Dri Corp of America | 5.1448 | 1.06 B | 0.068 | 1.34 | 17.38 K | 89.4 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.7113 | 1.02 B | 0.0801 | 2.21 | 22.63 K | 84 K |
| GHM | Graham Corp | 17.0225 | 1.01 B | 0.1176 | 0.7 | 48.82 K | 831.09 K |
| CPF | Central Pacific Financial Company | 23.1736 | 987.47 M | 0.8913 | 4 | 50.83 K | 1.18 M |
| TYG | Tortoise Energy Infrastructure Corp | 36.7257 | 954.79 M | 1.1679 | 3.28 | 23.1 K | 848.36 K |
| FTK | Flotek Industries | 10.92 | 935.53 M | 0.30 | 2.82 | 52.15 K | 569.49 K |
| EIG | Employers Holdings Inc | 9.9076 | 830.57 M | 0.1113 | 1.14 | 197.9 K | 1.96 M |
| TXO | Txo Energy Partners L.P. | 6320.00 | 776.8 M | 1120.00 | 21.54 | 94 | 594.08 K |
| MFA | MFA Financial Inc | 3.8634 | 561.84 M | 0.0527 | 1.38 | 1.11 M | 4.29 M |
| UHT | Universal Health Realty Income Trust | 14.1905 | 537.64 M | 0.0798 | 0.57 | 69 K | 979.14 K |
| VCV | Invesco California Value Muni Income Trust | 4.7088 | 461.68 M | 0.0272 | 0.58 | 35.9 K | 169.05 K |
| DIN | Dineequity Inc | 14.0195 | 446.68 M | 0.3732 | 2.73 | 347.7 K | 4.87 M |
| LEO | Dreyfus Strategic Municipals | 3.4016 | 366.27 M | 0.0324 | 0.96 | 98.1 K | 333.7 K |
| DBI | Designer Brands Inc | 8.3565 | 328.72 M | 0.0505 | 0.61 | 2.44 M | 20.38 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.831 | 300.85 M | 0.0651 | 1.37 | 141.2 K | 682.14 K |
| MLP | Maui Land & Pineapple Company | 3.56 | 298.88 M | 0.04 | 1.14 | 47.99 K | 170.86 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.7335 | 277.77 M | 0.035 | 0.74 | 127.2 K | 602.1 K |
| MSB | Mesabi Trust | 3.491 | 225.14 M | 0.0459 | 1.33 | 122 K | 425.9 K |
| PERF | Perfect Corp Cl A | 6.67 | 203.32 M | 0.04 | 0.6 | 1.2 K | 8 K |
| BEBE | TGE Value Creative Solutions Corp | 5.4213 | 201.8 M | 0.0342 | 0.63 | 62.58 K | 339.26 K |
| JHS | John Hancock Income Securities Trust | 5.2052 | 121.07 M | 0.0566 | 1.1 | 14.8 K | 77.04 K |
| AHT-PD | Ashford Hospitality Trust Inc | 4.1263 | 110.61 M | 0.0224 | 0.55 | 6.33 K | 26.14 K |
| JHI | John Hancock Investors Trust | 4.9298 | 105.11 M | 0.0341 | 0.7 | 6.71 K | 33.08 K |
| IGI | Western Asset Investment Grade Defined | 8.3615 | 91.43 M | 0.0526 | 0.63 | 76.4 K | 638.82 K |
| CULP | Culp Inc | 9.1709 | 44.19 M | 0.0991 | 1.09 | 82.5 K | 756.6 K |
| BESS | Bimergen Energy Corporation | 197.40 | 20.58 M | 21.00 | 11.9 | 99 | 19.54 K |
| BHV | Blackrock Virginia Muni Trust | 9.1073 | 20 M | 0.1202 | 1.34 | 4.5 K | 40.98 K |
| MTR | Mesa Royalty Trust | 11.7989 | 3.44 M | 0.1224 | 1.05 | 1.6 K | 18.88 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 5.4705 | 1.0941 | 25 | 260 | 1.42 K | |
| IVQ-U | Invesque Inc | 4.3897 | 0.8779 | 25 | 260 | 1.14 K | |
| SNDY | Sunday Lake Gold Corp. | 7.80 | 1.00 | 14.71 | 157.38 K | 1.23 M | |
| SDE | Spartan Delta Corp | 138.8377 | 17.3547 | 14.29 | 441 | 61.23 K | |
| BCT | Briacell Therapeutics Corp | 89.323 | 7.2424 | 8.82 | 176 | 15.72 K | |
| SEC | Senvest Capital | 59.63 | 4.63 | 8.42 | 2.3 K | 137.15 K | |
| LGO | Largo Resources Ltd | 27.00 | 2.00 | 8 | 48.74 K | 1.32 M | |
| CRRX | Carerx Corp | 17.7114 | 0.984 | 5.88 | 750 | 13.28 K | |
| FLNT | Flint Corp | 14.80 | 0.80 | 5.71 | 348 | 5.15 K | |
| GFP | Greenfirst Forest Products Inc | 10.3314 | 0.3899 | 3.92 | 21.59 K | 223.02 K | |
| SEA | Seabridge Gold Inc | 21.2726 | 0.7975 | 3.89 | 53.02 K | 1.13 M | |
| DR | Medical Facilities Corp | 3.7419 | 0.1355 | 3.76 | 120.3 K | 450.15 K | |
| LAS-A | Lassonde Industries Inc | 39.744 | 1.4371 | 3.75 | 300 | 11.92 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.2671 | 0.1136 | 2.74 | 4.25 K | 18.14 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3255 | 0.292 | 2.65 | 975 | 11.04 K | |
| MFI | Maple Leaf Foods | 6.5583 | 0.1652 | 2.58 | 145.59 K | 954.81 K | |
| L | Loblaw CO | 5.0091 | 0.12 | 2.45 | 2.17 M | 10.87 M | |
| TRX | Trx Gold Corporation | 4.25 | 0.10 | 2.41 | 163.34 K | 694.18 K | |
| KBL | Kbro Linen Inc | 8.1517 | 0.1752 | 2.2 | 4.9 K | 39.94 K | |
| BCE-PF | BCE Inc Pref AF | 8.2299 | 0.1755 | 2.18 | 19.97 K | 164.38 K | |
| MRD | Melcor Dev | 6.0392 | 0.1176 | 1.99 | 17.88 K | 108 K | |
| ENB | Enbridge Inc | 10.483 | 0.2005 | 1.95 | 1.12 M | 11.77 M | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9693 | 0.109 | 1.86 | 10.5 K | 62.7 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.9925 | 0.1445 | 1.84 | 72.2 K | 577.06 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.3427 | 0.0746 | 1.75 | 2.6 K | 11.29 K | |
| SII | Sprott Inc | 26.704 | 0.4507 | 1.72 | 5.88 K | 157.02 K | |
| PSI | Pason Systems Inc | 6.652 | 0.1081 | 1.65 | 102.33 K | 680.67 K | |
| MARI | Marimaca Copper Corp | 17.50 | 0.25 | 1.45 | 31.22 K | 546.28 K | |
| WSP | WSP Global Inc | 16.7508 | 0.2367 | 1.43 | 42.34 K | 709.31 K | |
| ESM | Euro Sun Mining Inc | 6.4482 | 0.0908 | 1.43 | 11.41 K | 73.55 K | |
| MRU | Metro Inc | 10.1304 | 0.1416 | 1.42 | 1.13 M | 11.44 M | |
| CJR-B | Corus Entertainment Inc | 8.264 | 0.1103 | 1.35 | 169.9 K | 1.4 M | |
| CORS | Corus Entertainment Holdings Inc. | 4134.916 | 55.1606 | 1.35 | 340 | 1.41 M | |
| RCH | Richelieu Hardware Ltd | 6.3261 | 0.0822 | 1.32 | 40.52 K | 256.3 K | |
| VNP | 5N Plus Inc | 5.60 | 0.07 | 1.27 | 88.1 K | 493.36 K | |
| ELVA | Electrovaya Inc | 4.05 | 0.05 | 1.25 | 6.8 K | 27.54 K | |
| CSH-UN | Chartwell Retirement Residences | 3.2134 | 0.0388 | 1.22 | 452.75 K | 1.45 M | |
| LFE | Canadian Life Companies Split Corp | 3.0428 | 0.036 | 1.2 | 13.63 K | 41.47 K | |
| AETR | Aetherion Technologies Inc. | 144.00 | 1.70 | 1.19 | 7.06 K | 1.02 M | |
| WPRT | Westport Fuel Systems Inc | 144.00 | 1.70 | 1.19 | 7.06 K | 1.02 M | |
| DXT | Dexterra Group Inc | 3.9687 | 0.0467 | 1.19 | 10.62 K | 42.15 K | |
| TRI | Thomson Reuters Corp | 21.7833 | 0.247 | 1.15 | 1.26 M | 27.44 M | |
| BBD-PB | Bombardier Inc Pref B | 3.992 | 0.0436 | 1.1 | 9.26 K | 36.95 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.6516 | 0.2575 | 1.1 | 304.62 K | 7.2 M | |
| BCE-PD | Bce Inc Pref D | 8.6277 | 0.0874 | 1.02 | 1.5 K | 12.94 K | |
| LNR | Linamar Corp | 12.3996 | 0.1248 | 1.02 | 51.89 K | 643.38 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.8685 | 0.0387 | 1.01 | 33.06 K | 127.89 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3057 | 0.0418 | 0.98 | 3.75 K | 16.15 K | |
| PPL | Pembina Pipeline Corp | 6.267 | 0.0587 | 0.95 | 402.85 K | 2.52 M | |
| NPI | Northland Power Inc | 4.4449 | 0.0394 | 0.89 | 155.54 K | 691.35 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.0124 | 0.0331 | 0.83 | 27.66 K | 110.96 K | |
| BCE-PI | BCE Inc Pref AI | 8.7783 | 0.0708 | 0.81 | 22.44 K | 196.96 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7972 | 0.0304 | 0.81 | 1.2 K | 4.56 K | |
| TRP | TC Energy Corp | 14.7473 | 0.1163 | 0.79 | 1.47 M | 21.63 M | |
| OTEX | Open Text Corp | 8.2764 | 0.0652 | 0.79 | 361.2 K | 2.99 M | |
| RCI-B | Rogers Communications Inc | 17.49 | 0.1201 | 0.69 | 2.06 M | 36 M | |
| RFA | RFA Financial Inc. | 22.6449 | 0.1547 | 0.69 | 35.32 K | 799.84 K | |
| BCE | BCE Inc | 11.0826 | 0.0754 | 0.69 | 2.43 M | 26.97 M | |
| PD | Precision Drilling Corp | 190.00 | 1.20 | 0.64 | 1.1 M | 209.93 M | |
| CNR | Canadian National Railway Co. | 20.4828 | 0.1228 | 0.6 | 2.76 M | 56.53 M | |
| BCE-PZ | Bce Inc Pref Z | 7.6729 | 0.0441 | 0.58 | 5.62 K | 43.14 K | |
| BN | Brookfield Corporation | 3.9951 | 0.0229 | 0.58 | 2.41 M | 9.62 M | |
| PWF-PE | Power Financial Corp Pref E | 9.2275 | 0.0514 | 0.56 | 652 | 6.02 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.469 | 0.0402 | 0.54 | 4.42 K | 33.01 K | |
| T | Telus Corp | 3.857 | 0.0204 | 0.53 | 2.46 M | 9.47 M | |
| III | Imperial Metals Corp | 7.715 | 0.04 | 0.52 | 145.98 K | 1.13 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.5676 | 0.0288 | 0.52 | 3.88 K | 21.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CELV | Preferred Commerce Inc | 3.055 | 9.17 M | 0.235 | 8.33 | 1 | 3.06 |
| CUBT | Curative Biotechnology Inc | 48.75 | 7.16 M | 3.00 | 6.56 | 436 | 21.25 K |
| ICBU | Imd Companies | 6.00 | 2.86 M | 1.50 | 33.33 | 490 K | 2.94 M |
| NPHC | Nutra Pharma Corp | 15.20 | 1.43 M | 0.20 | 1.33 | 4.56 K | 69.3 K |
| EARI | Entertainment Arts Research Inc | 90.00 | 1.11 M | 24.00 | 36.36 | 989 | 89.01 K |
| FCGD | First Colombia Gold Corp | 110.00 | 978.13 K | 30.00 | 37.5 | 44 | 4.84 K |
| NEOM | NeoMedia Technologies Inc | 11.70 | 508.84 K | 0.75 | 6.85 | 14.94 K | 174.76 K |
| VALV | Shengkai Innovations Inc | 17.40 | 42.98 K | 0.50 | 2.96 | 13.76 K | 239.37 K |
| WNBD | Winning Brands Corporation | 6.50 | 18.57 K | 0.45 | 7.44 | 13.22 K | 85.96 K |
| MIHL | Montague International Holding Ltd | 5.50 | 12.63 K | 0.50 | 10 | 1.41 K | 7.77 K |
| SYNE | Synthesis Energy Systems Inc | 65.92 | 157 | 1.9968 | 3.12 | 2.49 K | 163.88 K |
| PEHD | Perigee Holdings Inc. | 548.00 | 130 | 8.00 | 1.48 | 574 | 314.55 K |
| CCTL | Coin Citadel | 14.00 | 37 | 4.00 | 40 | 37 | 518 |
| SOGFF | Strategic Oil & Gas Ltd | 12.736 | 2.596 | 25.6 | 1.5 K | 19.1 K | |
| URBF | Urban Barns Foods Inc | 3680.00 | 160.00 | 4.55 | 158.1 K | 581.81 M | |
| ESINQ | ITT Educational Services Inc | 97.91 | 1.75 | 1.82 | 1.06 M | 104.05 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VCV | Vatic Ventures Corp. | 94.1956 | 47.0978 | 100 | 12 | 1.13 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 9.06 K | 54.38 K | |
| REVX | Rev Exploration Corp. | 11.00 | 2.00 | 22.22 | 500 | 5.5 K | |
| RYO | Rio Silver Inc | 4.50 | 0.75 | 20 | 1.24 K | 5.58 K | |
| DCOP | District Copper Corp | 6.00 | 1.00 | 20 | 650 | 3.9 K | |
| BAV-H | Bravern Ventures Ltd | 22.1996 | 3.60 | 19.36 | 750 | 16.65 K | |
| DIG-H | District Mines Ltd | 15.60 | 2.40 | 18.18 | 20 | 312 | |
| HAWK | Hawkeye Gold & Diamond Inc | 20.40 | 2.40 | 13.33 | 6.33 K | 129.19 K | |
| ROAR | Lion Rock Resources Inc. | 9.00 | 1.00 | 12.5 | 1.51 K | 13.61 K | |
| CMIL | Capella Minerals Limited | 30.45 | 3.15 | 11.54 | 3.93 K | 119.73 K | |
| USS | Uniserve Communications Corporation | 13.1579 | 1.3158 | 11.11 | 342 | 4.5 K | |
| COMP | Uniserve Communications Corporation | 13.1579 | 1.3158 | 11.11 | 342 | 4.5 K | |
| RPX | Red Pine Exploration Inc | 5.00 | 0.50 | 11.11 | 3.92 K | 19.6 K | |
| FMN | Fidelity Minerals Corp | 75.0001 | 7.50 | 11.11 | 147 | 11.03 K | |
| XIM | Ximen Mining Corp | 6.875 | 0.625 | 10 | 62 K | 426.25 K | |
| BEA | Belmont Resources Inc | 3.52 | 0.32 | 10 | 5 K | 17.6 K | |
| TIG | Triumph Gold Corp | 34.00 | 3.00 | 9.68 | 1.01 K | 34.51 K | |
| QGR | Q-Gold Resources Ltd | 34.56 | 2.56 | 8 | 118 | 4.08 K | |
| NL | Northern Lion Gold Corp | 4.48 | 0.32 | 7.69 | 2.45 K | 10.98 K | |
| AXL | Arrow Exploration Corp | 51.2821 | 3.4189 | 7.14 | 57.5 K | 2.95 M | |
| JDN | Jayden Resources Inc | 4.80 | 0.30 | 6.67 | 7.22 K | 34.66 K | |
| JUGR | Juggernaut Exploration Ltd | 170.00 | 10.00 | 6.25 | 9 | 1.53 K | |
| SKEL | Skeleton Coast Uranium Corp. | 252.00 | 12.00 | 5 | 53 | 13.36 K | |
| LMS | Less Mess Storage Inc. | 8.80 | 0.40 | 4.76 | 5.16 K | 45.43 K | |
| ENA | Enablence Technologies Inc | 1056.00 | 48.00 | 4.76 | 103 | 108.77 K | |
| EGT | Eguana Technologies Inc | 47.00 | 2.00 | 4.44 | 8.42 K | 395.65 K | |
| BQE | BQE Water Inc | 145.00 | 5.00 | 3.57 | 122 K | 17.69 M | |
| WINS | Winshear Gold Corp | 22.2003 | 0.7401 | 3.45 | 773 | 17.16 K | |
| EMR | Emgold Mining Corporation | 31.00 | 1.00 | 3.33 | 4.6 K | 142.6 K | |
| MYID | Killi Ltd | 83.7055 | 2.2325 | 2.74 | 15.76 K | 1.32 M | |
| CUCU | Global Copper Corp. | 6.30 | 0.15 | 2.44 | 2.07 K | 13.06 K | |
| POND | Pond Technologies Holdings Inc | 7.9167 | 0.1389 | 1.79 | 18.5 K | 146.46 K | |
| SILV | Silver Valley Metals Corp. | 19.71 | 0.27 | 1.39 | 51.87 K | 1.02 M | |
| CTN | Centurion Minerals Ltd | 364.7993 | 4.80 | 1.33 | 136 | 49.61 K |