Gainer Valuations for 22 January 2010 from 00:00:00 until 23:59:59
Gainer Valuations for 22 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 | 0.0478 | 1.52 | 1.38 M | 4.39 M |
| UEC | Uranium Energy | 3.38 | 3.37 B | 0.03 | 0.9 | 434.85 K | 1.47 M |
| TGB | Taseko Mines Ltd | 4.87 | 2.56 B | 0.07 | 1.46 | 4.77 M | 23.25 M |
| UUUU | Energy Fuels Inc | 12.11 | 1.77 B | 0.915 | 8.17 | 173 | 2.1 K |
| REPX | Riley Exploration Permian Inc | 43.1058 | 976.66 M | 1.8652 | 4.52 | 1.31 K | 56.64 K |
| BHB | Bar Harbor Bankshares | 6.8724 | 693.94 M | 0.0401 | 0.59 | 32.62 K | 224.21 K |
| THM | International Tower Hill Mines Ltd | 6.554 | 400.81 M | 0.0855 | 1.32 | 211.79 K | 1.39 M |
| IDR | Idaho Strategic Resources | 3.50 | 299.75 M | 0.42 | 13.64 | 1.54 K | 5.38 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.30 | 292.96 M | 0.35 | 8.86 | 710.65 K | 3.06 M |
| GENC | Gencor Industries IN | 4.9333 | 258.27 M | 0.0333 | 0.68 | 15.1 K | 74.48 K |
| ESP | Espey Mfg. & Electronics | 9.3589 | 145.6 M | 0.0912 | 0.98 | 3.1 K | 29.01 K |
| USBC | USBC, Inc. | 540.00 | 142.11 M | 60.00 | 12.5 | 1 | 540 |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 138.32 M | 70.00 | 6.25 | 40 | 47.6 K |
| PLG | Platinum Group Metals Ltd | 211.00 | 136.84 M | 7.00 | 3.43 | 5.36 K | 1.13 M |
| LODE | Comstock Mining Inc | 350.0001 | 120.17 M | 10.00 | 2.94 | 55 | 19.25 K |
| OPHC | Optimumbank Hlds | 262.40 | 113.17 M | 3.20 | 1.23 | 8 | 2.1 K |
| EP | Empire Petroleum Corp | 6.50 | 99.85 M | 0.4642 | 7.69 | 2.46 K | 15.98 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3717 | 74.34 M | 0.0516 | 0.97 | 7.02 K | 37.71 K |
| DXR | Daxor Corp | 9.5413 | 49.39 M | 0.3435 | 3.73 | 8.36 K | 79.76 K |
| AGIG | AGIG | 966.8858 | 36 M | 24.6654 | 2.62 | 873 | 844.09 K |
| CPHI | China Pharma Holdings | 370.00 | 24.08 M | 5.00 | 1.37 | 3.59 K | 1.33 M |
| BESS | Bimergen Energy Corporation | 238.00 | 20.58 M | 21.00 | 9.68 | 319 | 75.92 K |
| BRN | Barnwell Industries | 3.9296 | 12.31 M | 0.039 | 1 | 3.2 K | 12.58 K |
| DSS | Document Security Systems | 7145.8906 | 4.89 M | 207.7295 | 2.99 | 36 | 257.25 K |
| AUMN | Golden Minerals Company | 305.00 | 3.45 M | 25.00 | 8.93 | 713 | 217.47 K |
| ITP | IT Tech Packaging Inc | 100.6206 | 978.9 K | 0.6805 | 0.68 | 28.04 K | 2.82 M |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 15.9167 | 208.31 B | 0.1036 | 0.66 | 22.09 M | 351.68 M |
| ISRG | Intuitive Surg Inc | 37.8166 | 155.4 B | 3.9844 | 11.78 | 24 M | 907.65 M |
| VRTX | Vertex Pharmaceutic | 40.14 | 137.57 B | 0.29 | 0.73 | 1.35 M | 54 M |
| FITB | Fifth Third Bancorp | 7.449 | 48.71 B | 0.0493 | 0.67 | 39.37 M | 293.25 M |
| UAL | United Airlines Holdings Inc | 13.21 | 36.14 B | 0.08 | 0.61 | 15.34 M | 202.6 M |
| ERIC | Ericsson ADR | 5.7776 | 34.38 B | 0.0411 | 0.72 | 15.21 M | 87.88 M |
| UTHR | United Therapeutic | 58.45 | 25.27 B | 0.71 | 1.23 | 797.03 K | 46.59 M |
| INCY | Incyte Corp | 9.47 | 24.81 B | 0.06 | 0.64 | 3.4 M | 32.2 M |
| RGLD | Royal Gold Inc | 36.7588 | 21.57 B | 0.3635 | 1 | 822.2 K | 30.22 M |
| EWBC | East West Bancorp | 12.6038 | 17.97 B | 0.1159 | 0.93 | 2.24 M | 28.23 M |
| RGEN | Repligen Cp | 3.61 | 10.64 B | 0.02 | 0.56 | 219.02 K | 790.65 K |
| WTFC | Wintrust Financial Corp | 28.6961 | 10.42 B | 0.8006 | 2.87 | 780.94 K | 22.41 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.2377 | 9.51 B | 0.0988 | 1.92 | 650 | 3.4 K |
| RMBS | Rambus Inc | 24.74 | 9.1 B | 0.72 | 3 | 11.91 M | 294.74 M |
| DSGX | Descartes Sys Group | 6.08 | 8.17 B | 0.06 | 1 | 10.76 K | 65.45 K |
| VICR | Vicor Cp | 8.5709 | 7.6 B | 0.058 | 0.68 | 55.76 K | 477.91 K |
| IESC | Ies Holdings | 5.37 | 7.39 B | 0.12 | 2.29 | 25.98 K | 139.53 K |
| RUSHB | Rush Entpr Cl B | 4.0392 | 6.96 B | 0.1153 | 2.94 | 3.83 K | 15.45 K |
| ARWR | Arrowhead Pharma | 6.60 | 6.66 B | 0.50 | 8.2 | 44.94 K | 296.57 K |
| AAON | Aaon Inc | 3.3578 | 6.5 B | 0.0398 | 1.2 | 360.86 K | 1.21 M |
| NXST | Nexstar Media Group Inc | 3.2275 | 6.35 B | 0.3432 | 11.9 | 100.58 K | 324.62 K |
| PLXS | Plexus Cp | 33.37 | 5.62 B | 0.30 | 0.91 | 813.73 K | 27.15 M |
| ABCB | Ameris Bancorp | 7.7485 | 5.54 B | 0.0513 | 0.67 | 53.16 K | 411.88 K |
| IONS | Ionis Pharmaceuticals | 11.15 | 4.54 B | 0.06 | 0.54 | 1.67 M | 18.67 M |
| TCBI | Texas Capital Bncsh | 15.0339 | 4.4 B | 0.324 | 2.2 | 440.42 K | 6.62 M |
| IPAR | Inter Parfums Inc | 8.814 | 4.19 B | 0.0512 | 0.58 | 65.5 K | 577.28 K |
| IEP | Icahn Enterprises | 7.4256 | 3.68 B | 0.1105 | 1.51 | 21.8 K | 161.88 K |
| ACHC | Acadia Healthcr Company | 4.80 | 3.52 B | 0.12 | 2.56 | 7.2 K | 34.56 K |
| USLM | U S Lime & Mineral | 6.4987 | 3.28 B | 0.088 | 1.37 | 67.5 K | 438.66 K |
| IPGP | Ipg Photonics Corp | 14.145 | 3.01 B | 0.6632 | 4.92 | 347.5 K | 4.92 M |
| VCEL | Vericel Corproation | 37.60 | 2.94 B | 0.88 | 2.4 | 38.62 K | 1.45 M |
| VECO | Veeco Instrument | 35.70 | 2.47 B | 0.27 | 0.76 | 1.96 M | 70.05 M |
| NTCT | Netscout Systems | 14.66 | 2.37 B | 0.18 | 1.24 | 464.2 K | 6.81 M |
| DGII | Digi Intl Inc | 10.42 | 2.22 B | 0.58 | 5.89 | 276.47 K | 2.88 M |
| NWBI | Northwest Bancshares | 4.7845 | 2.22 B | 0.0415 | 0.87 | 1.66 M | 7.93 M |
| SRCE | 1st Source Corp | 10.9572 | 2.13 B | 0.1488 | 1.38 | 35.64 K | 390.49 K |
| IOSP | Innospec Inc | 9.1103 | 1.95 B | 0.3562 | 4.07 | 147.9 K | 1.35 M |
| DCOM | Dime Community Bancshares Inc | 10.1383 | 1.85 B | 0.1306 | 1.3 | 5.8 K | 58.8 K |
| JJSF | J J Snack Foods | 34.1413 | 1.64 B | 1.8084 | 5.59 | 198.2 K | 6.77 M |
| THRM | Gentherm Inc | 8.92 | 1.57 B | 0.06 | 0.68 | 218.24 K | 1.95 M |
| WEN | Wendys Company | 3.0676 | 1.56 B | 0.1022 | 3.45 | 9.71 M | 29.79 M |
| PLPC | Preformed Line Prd | 32.2968 | 1.43 B | 0.3409 | 1.07 | 22.6 K | 729.91 K |
| DMLP | Dorchester Minls | 5.6735 | 1.4 B | 0.0342 | 0.61 | 33.27 K | 188.79 K |
| PEBO | Peoples Bancorp Inc | 5.8166 | 1.38 B | 0.0816 | 1.42 | 23.76 K | 138.18 K |
| INVA | Innoviva Inc | 10.0915 | 1.35 B | 0.0973 | 0.97 | 472.32 K | 4.77 M |
| QUBT | Quantum Computing Inc | 238.00 | 1.32 B | 14.00 | 6.25 | 376 | 89.49 K |
| STRA | Strayer Education | 162.3627 | 1.22 B | 0.8114 | 0.5 | 166 K | 26.95 M |
| DGICB | Donegal Group Cl B | 10.139 | 1.04 B | 0.4778 | 4.95 | 800 | 8.11 K |
| TRNS | Transcat Inc | 6.55 | 1 B | 0.20 | 3.15 | 14.7 K | 96.29 K |
| WLFC | Willis Lease Fin C | 13.8145 | 980.87 M | 0.1638 | 1.2 | 11.32 K | 156.45 K |
| DJCO | Daily Journal Cp | 64.4999 | 913.58 M | 1.4999 | 2.38 | 700 | 45.15 K |
| KELYB | Kelly Services Inc Cl B | 11.5506 | 898.86 M | 0.3218 | 2.87 | 600 | 6.93 K |
| ALRS | Alerus Financial Corp | 5.3768 | 847.99 M | 0.6204 | 13.04 | 300 | 1.61 K |
| ULH | Universal Logis Hld | 12.4012 | 783.39 M | 0.6639 | 5.66 | 39.27 K | 487.02 K |
| MLAB | Mesa Labs Inc | 24.3452 | 756.56 M | 0.1384 | 0.57 | 2.88 K | 70.11 K |
| SHBI | Shore Bancshares Inc | 9.9513 | 756.4 M | 0.1167 | 1.19 | 20.71 K | 206.09 K |
| APEI | American Public Education | 37.07 | 753.29 M | 0.43 | 1.17 | 92.37 K | 3.42 M |
| WASH | Washington TR Bncorp | 7.2099 | 742.94 M | 0.0999 | 1.41 | 36.9 K | 266.07 K |
| CEVA | Ceva Inc | 11.84 | 741.02 M | 0.24 | 2.07 | 135.69 K | 1.61 M |
| GERN | Geron Corp | 5.603 | 640.24 M | 0.0661 | 1.19 | 2.35 M | 13.14 M |
| CAPR | Capricor Therap | 585.00 | 595.34 M | 5.00 | 0.86 | 26 | 15.21 K |
| MATW | Matthews Intl Corp | 24.9259 | 589.62 M | 0.1312 | 0.53 | 155.44 K | 3.87 M |
| SFST | Southern First Bancs | 3.9764 | 576.2 M | 0.0826 | 2.12 | 4.66 K | 18.53 K |
| WEYS | Weyco Gp Inc | 13.2011 | 570.86 M | 0.152 | 1.16 | 11.46 K | 151.3 K |
| BSRR | Sierra Bancorp | 6.1908 | 545.37 M | 0.0874 | 1.43 | 95.5 K | 591.22 K |
| GLRE | Greenlight Cap. Re. | 22.56 | 527.45 M | 0.18 | 0.8 | 92.88 K | 2.1 M |
| HNRG | Hallador Energy Company | 6.8338 | 511.51 M | 0.2204 | 3.33 | 4.74 K | 32.36 K |
| GOOD | Gladstone Comml | 3.4746 | 482.63 M | 0.0597 | 1.75 | 56.55 K | 196.49 K |
| KELYA | Kelly Svcs Cl A | 10.8788 | 479.13 M | 0.0986 | 0.91 | 257.93 K | 2.81 M |
| ITIC | Investors Title Company | 19.8444 | 475 M | 0.3947 | 2.03 | 1.8 K | 35.72 K |
| ADAM | New York Mortgage Trust, Inc. | 3.2811 | 469.58 M | 0.0673 | 2.09 | 20.25 K | 66.44 K |
| FNLC | First Bancorp Inc | 6.6788 | 415.08 M | 0.2751 | 4.3 | 25.55 K | 170.65 K |
| NWFL | Norwood Financial Cp | 8.6549 | 392.82 M | 0.16 | 1.88 | 9.32 K | 80.63 K |
| CTRN | Citi Trends Inc | 28.9433 | 359.01 M | 0.9893 | 3.54 | 130.13 K | 3.77 M |
| TWIN | Twin Disc Inc | 8.8152 | 358.09 M | 0.499 | 6 | 41.32 K | 364.21 K |
| IRD | Opus Genetics, Inc. | 355.20 | 337.78 M | 9.60 | 2.78 | 798 | 283.45 K |
| ARTNA | Artesian Res Cp A | 10.5728 | 336.25 M | 0.0948 | 0.9 | 12.5 K | 132.16 K |
| FUNC | First United Corp | 4.7104 | 299.67 M | 0.069 | 1.49 | 5.33 K | 25.09 K |
| SMTI | Sanara Medtech Inc | 141.00 | 298.98 M | 1.00 | 0.71 | 26 | 3.67 K |
| VABK | Virginia Natl Bnk | 9.0032 | 293.1 M | 0.9138 | 11.3 | 127 | 1.14 K |
| OVLY | Oak Valley Bancp CA | 3.6011 | 290.83 M | 0.12 | 3.45 | 1.2 K | 4.32 K |
| HWBK | Hawthorn Bancshares | 3.8168 | 288.16 M | 0.0925 | 2.48 | 693 | 2.65 K |
| CDZI | Cadiz Inc | 11.54 | 282.27 M | 0.14 | 1.23 | 36.02 K | 415.71 K |
| NKSH | Natl Bankshares Inc | 14.1564 | 252.13 M | 0.1423 | 1.02 | 31.54 K | 446.54 K |
| SPOK | Spok Holdings Inc | 3.8137 | 243.21 M | 0.0351 | 0.93 | 153.63 K | 585.9 K |
| PEBK | Peoples Bancorp NC | 3.0538 | 230.66 M | 0.1854 | 6.46 | 1.22 K | 3.73 K |
| OVBC | Ohio Valley Banc Cp | 11.5258 | 229.57 M | 0.0615 | 0.54 | 2.67 K | 30.77 K |
| LTRX | Lantronix Inc | 3.69 | 210.02 M | 0.19 | 5.43 | 8.54 K | 31.5 K |
| UTMD | Utah Medical Prod | 19.8641 | 209.64 M | 0.5227 | 2.7 | 23.76 K | 471.95 K |
| RICK | RCI Hospitality Hold | 10.7923 | 206.86 M | 0.2258 | 2.14 | 302.2 K | 3.26 M |
| KGEI | Kolibri Global Energy Inc | 13.60 | 199.81 M | 0.20 | 1.49 | 220 | 2.99 K |
| CLAR | Clarus Corp | 4.0664 | 197.95 M | 0.0722 | 1.81 | 8.34 K | 33.91 K |
| LARK | Landmark Bancorp Inc | 4.8798 | 196.76 M | 0.0559 | 1.16 | 342 | 1.67 K |
| FNWD | Finward Bancorp | 10.8435 | 189.09 M | 0.7703 | 7.65 | 100 | 1.08 K |
| SBFG | Sb Financial Group | 4.9155 | 182.65 M | 0.0349 | 0.72 | 4.2 K | 20.65 K |
| NATR | Nature S Sunshine | 5.4019 | 178.14 M | 0.0957 | 1.8 | 200 | 1.08 K |
| LCUT | Lifetime Brands Inc | 5.6544 | 177.47 M | 0.2651 | 4.92 | 32.57 K | 184.18 K |
| DMRC | Digimarc Corp | 14.8769 | 167.53 M | 0.1392 | 0.94 | 9.11 K | 135.54 K |
| NCMI | National Cinemedia | 59.2639 | 159.92 M | 0.6434 | 1.1 | 11.78 K | 698.13 K |
| HOFT | Hooker Furniture | 7.3725 | 155.68 M | 0.1237 | 1.71 | 24.23 K | 178.63 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PG | Procter & Gamble Company | 39.9168 | 389.46 B | 0.3111 | 0.79 | 17.7 M | 706.66 M |
| GE | General Electric Company | 55.8113 | 343.29 B | 0.3118 | 0.56 | 33.94 M | 1.89 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0249 | 244.81 B | 0.0337 | 1.13 | 4.51 M | 13.65 M |
| AEM | Agnico-Eagle Mines Ltd | 41.1579 | 90.19 B | 0.4979 | 1.22 | 4.14 M | 170.55 M |
| CL | Colgate-Palmolive Company | 27.4882 | 77.82 B | 0.5585 | 2.07 | 10.96 M | 301.24 M |
| AJG | Arthur J. Gallagher & Company | 15.1752 | 71.1 B | 0.2607 | 1.75 | 778.5 K | 11.81 M |
| AON | AON Plc | 32.491 | 70.74 B | 0.2783 | 0.86 | 2.75 M | 89.43 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.1038 | 67.48 B | 0.109 | 1.09 | 22.6 K | 228.35 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 38.0627 | 58.32 B | 0.2061 | 0.54 | 1.3 K | 49.48 K |
| KR | Kroger Company | 6.7084 | 41.23 B | 0.0771 | 1.16 | 28.95 M | 194.24 M |
| SKYD | Skydance Corporation | 9.8752 | 38.27 B | 0.0742 | 0.76 | 15.34 M | 151.45 M |
| CNC | Centene Corp | 4.985 | 34.79 B | 0.1325 | 2.73 | 19.92 M | 99.3 M |
| EC | Ecopetrol S.A. ADR | 6.7283 | 31.5 B | 0.0481 | 0.72 | 129.4 K | 870.64 K |
| PPG | PPG Industries | 21.8369 | 27.03 B | 0.2989 | 1.39 | 5.96 M | 130.04 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 35.5812 | 24.95 B | 0.304 | 0.86 | 94.1 K | 3.35 M |
| TSN | Tyson Foods | 10.0295 | 20.85 B | 0.0874 | 0.88 | 5.87 M | 58.83 M |
| NRG | NRG Energy | 18.4058 | 20.61 B | 0.5433 | 3.04 | 16.16 M | 297.44 M |
| GIB | CGI Group | 13.8512 | 16.94 B | 0.1886 | 1.38 | 206.9 K | 2.87 M |
| JHX | James Hardie Industries Se ADR | 4.9342 | 16 B | 0.1527 | 3.19 | 53.75 K | 265.21 K |
| AIZ | Assurant Inc | 23.1855 | 15.84 B | 0.386 | 1.69 | 4.53 M | 104.99 M |
| CDE | Coeur Mining Inc | 16.18 | 14.61 B | 0.10 | 0.62 | 4.1 M | 66.29 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 15.694 | 14.16 B | 0.1543 | 0.99 | 163.4 K | 2.56 M |
| IAG | Iamgold Corp | 13.6121 | 9.79 B | 0.224 | 1.67 | 7.2 M | 97.96 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.5295 | 9.68 B | 0.0868 | 1.03 | 4.44 M | 37.9 M |
| HBM | Hudbay Minerals Inc | 11.5909 | 9.6 B | 0.0734 | 0.64 | 19.1 K | 221.39 K |
| TIMB | Tim S.A. ADR | 9.2521 | 9.03 B | 0.2465 | 2.74 | 1.4 M | 12.91 M |
| MGM | MGM Resorts International | 10.977 | 8.41 B | 0.2834 | 2.65 | 40.82 M | 448.13 M |
| SSD | Simpson Manufacturing Company | 20.435 | 8.15 B | 0.1454 | 0.72 | 335.61 K | 6.86 M |
| CHE | Chemed Inc | 43.3785 | 7.13 B | 0.6805 | 1.59 | 201.02 K | 8.72 M |
| AROC | Archrock Inc | 6.5221 | 4.75 B | 0.0964 | 1.5 | 1.83 M | 11.93 M |
| GFF | Griffon Corp | 8.5701 | 4.75 B | 0.1041 | 1.23 | 403.44 K | 3.46 M |
| AGX | Argan Inc | 9.2504 | 4.42 B | 0.0604 | 0.66 | 11.6 K | 107.3 K |
| AIR | AAR Corp | 21.3025 | 4.35 B | 0.117 | 0.55 | 338.6 K | 7.21 M |
| AKO-A | Embotelladora Andina S.A | 7.9285 | 3.99 B | 0.0774 | 0.99 | 2.65 K | 20.99 K |
| CVSA | Covista Inc. | 53.0087 | 3.96 B | 0.3914 | 0.74 | 883.22 K | 46.82 M |
| PAM | Pampa Energia S.A. ADR | 11.1757 | 3.39 B | 0.2866 | 2.63 | 85.98 K | 960.86 K |
| LRN | Stride Inc | 20.29 | 3.17 B | 0.34 | 1.7 | 425.69 K | 8.64 M |
| AAP | Advance Auto Parts Inc | 34.0432 | 2.76 B | 0.4369 | 1.3 | 2.63 M | 89.51 M |
| SA | Seabridge Gold | 29.43 | 2.65 B | 2.52 | 9.36 | 946.56 K | 27.86 M |
| SAM | Boston Beer Company | 46.9835 | 2.23 B | 0.4898 | 1.05 | 59.8 K | 2.81 M |
| OFG | OFG Bancorp | 8.3468 | 2.16 B | 0.1394 | 1.7 | 228.3 K | 1.91 M |
| BBAR | Bbva Banco Frances S.A. | 3.6604 | 2.11 B | 0.0373 | 1.03 | 62.5 K | 228.77 K |
| DRD | Drdgold Ltd ADR | 3.645 | 2.03 B | 0.1011 | 2.85 | 120.5 K | 439.22 K |
| LXP-PC | Lexington Realty Trust | 11.9084 | 1.99 B | 0.0822 | 0.7 | 4.1 K | 48.82 K |
| AIN | Albany International Corp | 15.3635 | 1.92 B | 0.2398 | 1.59 | 156.1 K | 2.4 M |
| WMK | Weis Markets | 23.3107 | 1.86 B | 0.2203 | 0.95 | 76.85 K | 1.79 M |
| GRC | Gorman-Rupp Company | 12.2501 | 1.85 B | 0.291 | 2.43 | 115 K | 1.41 M |
| BRSL | BRSL | 10.1807 | 1.76 B | 0.217 | 2.18 | 9.87 M | 100.45 M |
| GLP | Global Partners LP | 6.0106 | 1.47 B | 0.0666 | 1.12 | 10.5 K | 63.11 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 15.4997 | 1.47 B | 0.116 | 0.75 | 50.93 K | 789.45 K |
| PRG | Prog Hldgs Inc | 11.8861 | 1.47 B | 0.1584 | 1.35 | 1.05 K | 12.48 K |
| UMH | Umh Properties | 3.2331 | 1.25 B | 0.0271 | 0.85 | 28.5 K | 92.14 K |
| UTI | Universal Technical Institute Inc | 15.4678 | 1.22 B | 0.343 | 2.27 | 180.53 K | 2.79 M |
| BH | Biglari Holdings Inc | 174.9245 | 1.15 B | 2.1611 | 1.25 | 45.59 K | 7.97 M |
| FUN | Cedar Fair LP | 6.7178 | 1.14 B | 0.2388 | 3.69 | 1.72 M | 11.56 M |
| MYE | Myers Industries | 5.6424 | 1.07 B | 0.0676 | 1.21 | 123.9 K | 699.09 K |
| NPK | National Presto Industries | 57.4008 | 1 B | 0.5281 | 0.93 | 28.5 K | 1.64 M |
| PAR | Par Technology Corp | 5.3149 | 899.64 M | 0.0984 | 1.89 | 26.4 K | 140.31 K |
| MCS | Marcus Corp | 8.2463 | 846.31 M | 0.1578 | 1.95 | 94.8 K | 781.75 K |
| GAM-PB | General American Investors Company Inc. | 9.5705 | 834.83 M | 0.0697 | 0.73 | 5.7 K | 54.55 K |
| MUX | Mcewen Mining Inc | 22.1081 | 713.89 M | 0.1865 | 0.85 | 77.07 K | 1.7 M |
| MATV | Mativ Holdings Inc | 21.1529 | 662.86 M | 0.5605 | 2.72 | 912.6 K | 19.3 M |
| LAR | Lithium Argentina AG | 3.905 | 612.09 M | 0.0403 | 1.04 | 73.82 K | 288.28 K |
| TRC | Tejon Ranch Company | 28.2975 | 467.2 M | 0.1883 | 0.67 | 43.33 K | 1.23 M |
| CAL | Caleres Inc | 9.5904 | 455.47 M | 0.093 | 0.98 | 284.2 K | 2.73 M |
| ETD | Ethan Allen Interiors Inc | 7.4395 | 446.37 M | 0.1428 | 1.96 | 747.3 K | 5.56 M |
| CSV | Carriage Services | 3.2721 | 443.12 M | 0.0674 | 2.1 | 10.4 K | 34.03 K |
| LEO | Dreyfus Strategic Municipals | 3.4016 | 366.27 M | 0.0202 | 0.6 | 77.9 K | 264.98 K |
| EBS | Emergent Biosolutions | 12.6222 | 302.84 M | 0.2133 | 1.72 | 232.53 K | 2.94 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.8898 | 300.85 M | 0.0557 | 1.15 | 181.9 K | 889.45 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.7971 | 277.77 M | 0.0414 | 0.87 | 265.8 K | 1.28 M |
| NOA | North American Construction Group Ltd | 5.7387 | 249.21 M | 0.0485 | 0.85 | 108.1 K | 620.35 K |
| VPV | Invesco Pennsylvania Muni | 5.134 | 187.17 M | 0.0312 | 0.61 | 21.9 K | 112.43 K |
| VTN | Invesco Trust New York Muni | 5.6914 | 148.26 M | 0.0317 | 0.56 | 7.2 K | 40.98 K |
| JHS | John Hancock Income Securities Trust | 5.2618 | 121.07 M | 0.0679 | 1.31 | 19.1 K | 100.5 K |
| LODE | Comstock | 350.0001 | 119.94 M | 10.00 | 2.94 | 55 | 19.25 K |
| GHI | Greystone Housing Impact Investors LP | 4.1115 | 95.66 M | 0.028 | 0.69 | 13.69 K | 56.28 K |
| IGI | Western Asset Investment Grade Defined | 8.3909 | 91.43 M | 0.0547 | 0.66 | 74.1 K | 621.77 K |
| NRT | North European Oil Royality Trust | 6.5228 | 65.71 M | 0.0812 | 1.26 | 13.5 K | 88.06 K |
| BESS | Bimergen Energy Corporation | 238.00 | 20.58 M | 21.00 | 9.68 | 319 | 75.92 K |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.0142 | 0.0998 | 3.42 | 8.2 K | 24.72 K | |
| NMKBP | Niagara Mohawk Power Corp | 43.4635 | 1.0693 | 2.52 | 1.21 K | 52.59 K | |
| DDT | Dillard's | 5.7375 | 0.1227 | 2.19 | 8.78 K | 50.35 K | |
| LNG | Cheniere Energy Inc | 3.175 | 0.0477 | 1.53 | 1.38 M | 4.38 M | |
| DCOM | Dime Community Bancshares, Inc. | 10.1383 | 0.1306 | 1.3 | 5.8 K | 58.8 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.972 | 0.0837 | 0.77 | 2 K | 21.94 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 15.1369 | 0.1102 | 0.73 | 5.7 K | 86.28 K | |
| ABCB | Ameris Bancorp | 7.7485 | 0.0513 | 0.67 | 53.16 K | 411.88 K | |
| FITB | Fifth Third Bancorp | 7.3965 | 0.0489 | 0.67 | 39.37 M | 291.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 317.613 | 7.9 M | 17.1941 | 5.72 | 5.54 K | 1.76 M |
| CSCI | Cosciens Biopharma Inc | 57000.00 | 5400.00 | 10.47 | 4 | 228 K | |
| TRX | Trx Gold Corporation | 4.60 | 0.42 | 10.05 | 220.65 K | 1.02 M | |
| SEA | Seabridge Gold Inc | 23.7265 | 1.9708 | 9.06 | 102.53 K | 2.43 M | |
| TC | Tucows Inc | 3.12 | 0.24 | 8.33 | 7.83 K | 24.41 K | |
| BCT | Briacell Therapeutics Corp | 96.5654 | 7.2424 | 8.11 | 77 | 7.44 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.3763 | 0.4583 | 7.74 | 1.6 K | 10.2 K | |
| TCL-B | Transcontinental Inc | 5.6512 | 0.3765 | 7.14 | 700 | 3.96 K | |
| OGD | Orbit Garant Drilling Inc | 3.77 | 0.24 | 6.8 | 20.6 K | 77.66 K | |
| ATX | ATEX Resources Inc. | 14.40 | 0.90 | 6.67 | 30 | 432 | |
| KEI | Kolibri Global Energy Inc | 15.00 | 0.90 | 6.38 | 64.62 K | 969.3 K | |
| SDE | Spartan Delta Corp | 149.2505 | 6.9418 | 4.88 | 666 | 99.4 K | |
| EFR | Energy Fuels Inc | 12.50 | 0.50 | 4.17 | 3.48 K | 43.48 K | |
| WRG | Western Energy Services Corp | 1800.00 | 72.00 | 4.17 | 18 | 32.4 K | |
| VCM | Vecima Networks Inc | 3.6211 | 0.1337 | 3.83 | 13.7 K | 49.61 K | |
| PTM | Platinum Group Metals Ltd | 222.00 | 8.00 | 3.74 | 2.9 K | 644.02 K | |
| LUN | Lundin Mining Corp | 3.6595 | 0.1099 | 3.1 | 2.63 M | 9.62 M | |
| ITH | International Tower Hill Mines Ltd | 7.37 | 0.22 | 3.08 | 98.4 K | 725.21 K | |
| CCL-B | CCL Industries Inc | 4.207 | 0.1205 | 2.95 | 670.88 K | 2.82 M | |
| IMP | Intermap Tech Corp | 21.00 | 0.60 | 2.94 | 1.28 K | 26.88 K | |
| BCE-PF | BCE Inc Pref AF | 8.2884 | 0.2215 | 2.75 | 7.34 K | 60.88 K | |
| DOL | Dollarama Inc | 3.249 | 0.0857 | 2.71 | 348.6 K | 1.13 M | |
| AGI | Alamos Gold Inc Cls A | 10.3518 | 0.2644 | 2.62 | 568.83 K | 5.89 M | |
| RFA | RFA Financial Inc. | 22.5289 | 0.5608 | 2.55 | 55.61 K | 1.25 M | |
| CFW | Calfrac Well Services Ltd | 566.25 | 13.75 | 2.49 | 3.58 K | 2.03 M | |
| NOA | North American Construction Group Ltd | 6.1687 | 0.1475 | 2.45 | 15.5 K | 95.61 K | |
| TKO | Taseko Mines Ltd | 5.15 | 0.12 | 2.39 | 1.72 M | 8.88 M | |
| MSCL | Satellos Bioscience Inc | 105.60 | 2.40 | 2.33 | 46 | 4.86 K | |
| PXT | Parex Resources Inc | 3.203 | 0.0719 | 2.3 | 8.02 K | 25.69 K | |
| AEM | Agnico Eagle Mines Ltd | 43.0779 | 0.9528 | 2.26 | 745.29 K | 32.11 M | |
| HBM | Hudbay Minerals Inc | 12.2083 | 0.2662 | 2.23 | 1.58 M | 19.28 M | |
| MEQ | Mainstreet Eq J | 11.2134 | 0.2394 | 2.18 | 800 | 8.97 K | |
| JAG | Jaguar Mining Inc | 9027.4736 | 181.374 | 2.05 | 413.63 K | 3.73 B | |
| ETG | Entree Resources Ltd | 3.01 | 0.06 | 2.03 | 174.7 K | 525.85 K | |
| PNP | Pinetree Capital Ltd | 402.00 | 8.00 | 2.03 | 3.37 K | 1.35 M | |
| IMG | Iamgold Corp | 14.3445 | 0.2796 | 1.99 | 2.9 M | 41.55 M | |
| BYD | Boyd Group Services Inc | 4.2077 | 0.0801 | 1.94 | 8.6 K | 36.19 K | |
| GIB-A | CGI Inc | 14.6165 | 0.2775 | 1.94 | 1.45 M | 21.13 M | |
| ELR | Eastern Platinum Ltd | 12.20 | 0.20 | 1.67 | 19.93 M | 243.2 M | |
| SGY | Surge Energy Inc | 13.2482 | 0.2103 | 1.61 | 1.2 K | 15.9 K | |
| ATRL | Atkinsrealis Group Inc | 43.3456 | 0.6622 | 1.55 | 539.68 K | 23.39 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.8257 | 0.0735 | 1.55 | 39.83 K | 192.22 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.7134 | 0.0838 | 1.49 | 102.83 K | 587.49 K | |
| QBR-A | Quebecor Inc | 5.4743 | 0.0793 | 1.47 | 1.27 K | 6.98 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.0085 | 0.1083 | 1.37 | 91.8 K | 735.18 K | |
| K | Kinross Gold Corp | 16.3201 | 0.1992 | 1.24 | 3.22 M | 52.59 M | |
| CIU-PA | CU Inc Pref A | 8.4679 | 0.1033 | 1.23 | 2.7 K | 22.86 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.5778 | 0.0411 | 1.16 | 145.55 K | 520.76 K | |
| ALS | Altius Minerals Corp | 6.6582 | 0.0751 | 1.14 | 82.34 K | 548.24 K | |
| KEY | Keyera Corp | 4.6376 | 0.0517 | 1.13 | 273.72 K | 1.27 M | |
| PBL | Pollard Banknote Ltd | 3.1696 | 0.0353 | 1.13 | 10.61 K | 33.63 K | |
| CRRX | Carerx Corp | 17.9082 | 0.1968 | 1.11 | 260 | 4.66 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8522 | 0.0576 | 0.99 | 169.23 K | 990.37 K | |
| RCH | Richelieu Hardware Ltd | 6.3014 | 0.0603 | 0.97 | 107.33 K | 676.32 K | |
| ABX | Barrick Mining Corp | 28.6464 | 0.2594 | 0.91 | 4.75 M | 136.13 M | |
| ACX | Act Energy Technologies Ltd | 3.0504 | 0.0268 | 0.89 | 208.52 K | 636.08 K | |
| WCN | Waste Connections Inc | 18.7804 | 0.1627 | 0.87 | 140.69 K | 2.64 M | |
| AUMN | Golden Minerals Company | 12.95 | 0.11 | 0.86 | 18.7 K | 242.16 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3742 | 0.0535 | 0.85 | 206.62 K | 1.32 M | |
| NG | Novagold Res Inc | 4.8103 | 0.0403 | 0.84 | 456.65 K | 2.2 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.4455 | 0.0754 | 0.8 | 7.65 K | 72.26 K | |
| DR | Medical Facilities Corp | 3.6635 | 0.0286 | 0.79 | 169.39 K | 620.55 K | |
| PWF-PG | Power Financial Corp Pref G | 9.4753 | 0.0724 | 0.77 | 270 | 2.56 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4746 | 0.0647 | 0.77 | 15.23 K | 129.03 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5848 | 0.0589 | 0.69 | 5.42 K | 46.51 K | |
| BCE-PI | BCE Inc Pref AI | 8.8181 | 0.0575 | 0.66 | 5.05 K | 44.51 K | |
| CGO | Cogeco Inc Sv | 18.9513 | 0.1172 | 0.62 | 35.82 K | 678.85 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.294 | 0.0694 | 0.62 | 282.63 K | 3.19 M | |
| WN | George Weston Limited | 17.0749 | 0.1034 | 0.61 | 764.37 K | 13.05 M | |
| MTL | Mullen Group Ltd | 7.5421 | 0.0418 | 0.56 | 109.9 K | 828.88 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.7838 | 0.036 | 0.53 | 23.67 K | 160.6 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.798 | 0.0463 | 0.53 | 9.07 K | 79.8 K | |
| ALC | Algoma Central | 3.3701 | 0.0175 | 0.52 | 830 | 2.8 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9543 | 0.0204 | 0.52 | 8.24 K | 32.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRNJ | Metatron Inc | 38843.9609 | 1.52 M | 3354.00 | 9.45 | 7 | 271.91 K |
| NEOM | NeoMedia Technologies Inc | 11.85 | 508.84 K | 0.15 | 1.28 | 5.17 K | 61.26 K |
| USRM | U.S. Stem Cell Inc | 670.00 | 64.15 K | 20.00 | 3.08 | 28 | 18.76 K |
| GRLF | Green Leaf Innovations Inc | 6.25 | 41.07 K | 1.00 | 19.05 | 682 K | 4.26 M |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 21.84 K | 30.00 | 75 | 1.49 K | 104.09 K |
| WNBD | Winning Brands Corporation | 6.70 | 18.57 K | 0.20 | 3.08 | 8.32 K | 55.76 K |
| EBWK | Enigma-Bulwark Ltd. | 8.80 | 13.66 K | 3.20 | 57.14 | 380 | 3.34 K |
| EPOR | Epic Corp | 4.45 | 4 K | 0.70 | 18.67 | 40 | 178 |
| PARD | Poniard Pharmaceuticals Inc | 104.40 | 149 | 18.80 | 21.96 | 593.75 K | 61.99 M |
| PEHD | Perigee Holdings Inc. | 572.00 | 130 | 4.00 | 0.7 | 231 | 132.13 K |
| MJLB | Ultrack Systems Inc | 69.00 | 9.00 | 15 | 119 | 8.21 K | |
| IZNN | IZON Network Inc | 55.25 | 4.675 | 9.24 | 43.99 K | 2.43 M | |
| VRCI | Verde Science Inc | 2380.00 | 140.00 | 6.25 | 27.9 K | 66.41 M | |
| ESINQ | ITT Educational Services Inc | 108.31 | 4.31 | 4.14 | 2.03 M | 219.69 M | |
| FRTD | Fortitude Group Inc | 31.8182 | 0.9546 | 3.09 | 10 K | 318.18 K | |
| PMMEF | Premium Exploration Inc | 4.59 | 0.11 | 2.46 | 48 K | 220.32 K | |
| AFPW | AlumiFuel Power Corporation | 3700.00 | 50.0005 | 1.37 | 6 | 22.2 K | |
| NKRSF | Niko Resources Ltd | 102.9823 | 0.7141 | 0.7 | 500 | 51.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 140.00 | 367.62 K | 10.00 | 7.69 | 241.2 K | 33.77 M |
| ILI | Infinite Ore Corp | 3.20 | 1.20 | 60 | 260.53 K | 833.7 K | |
| RMO | Rainy Mountain Royalty Corp | 8.00 | 2.00 | 33.33 | 720 | 5.76 K | |
| SR | Strategic Resources Inc | 31.50 | 4.50 | 16.67 | 534 | 16.82 K | |
| KEEK | Personas Social Incorporated | 105.00 | 15.00 | 16.67 | 39 | 4.09 K | |
| ORS | Orestone Mining Corp | 36.00 | 4.80 | 15.38 | 42 | 1.51 K | |
| BAV-H | Bravern Ventures Ltd | 19.1996 | 2.3999 | 14.29 | 5.42 K | 103.99 K | |
| MAX | Max Resource Corp | 54.00 | 6.00 | 12.5 | 417 | 22.52 K | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 31.3 K | 313 K | |
| MUR | Murchison Minerals Ltd | 27.50 | 2.50 | 10 | 56 | 1.54 K | |
| SXL | Slam Exploration Ltd | 3.30 | 0.30 | 10 | 14.4 K | 47.51 K | |
| SSE | Silver Spruce Resources Inc | 18.00 | 1.50 | 9.09 | 1.24 K | 22.23 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 87 | 4.7 K | |
| SNV | Sonoro Energy Ltd | 52.00 | 4.00 | 8.33 | 616 | 32.03 K | |
| MANU | Manhattan Uranium Discovery Corp. | 140.00 | 10.00 | 7.69 | 6 | 840 | |
| AVCR | Avricore Health Inc | 12.00 | 0.80 | 7.14 | 9.33 K | 111.96 K | |
| STS | South Star Mining Corp | 17.50 | 1.00 | 6.06 | 103 | 1.8 K | |
| BKM | Pacific Booker Minerals Inc | 6.94 | 0.38 | 5.79 | 720 | 5 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | 0.1992 | 5.26 | 6.96 K | 27.72 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.50 | 0.27 | 5.16 | 2.5 K | 13.75 K | |
| MKR | Melkior Resources Inc | 3.30 | 0.15 | 4.76 | 143 K | 471.9 K | |
| CMIL | Capella Minerals Limited | 27.30 | 1.05 | 4 | 3.39 K | 92.55 K | |
| NEXG | NeXGold Mining Corp | 6.84 | 0.24 | 3.64 | 3.15 K | 21.55 K | |
| AXL | Arrow Exploration Corp | 51.2821 | 1.7095 | 3.45 | 358.5 K | 18.38 M | |
| BTR | Bonterra Resources Inc | 34.00 | 1.00 | 3.03 | 695 | 23.63 K | |
| SILV | Silver Valley Metals Corp. | 18.63 | 0.54 | 2.99 | 25.5 K | 475.06 K | |
| EPO-H | Encanto Potash Corp | 10.75 | 0.25 | 2.38 | 9.59 K | 103.14 K | |
| IFOS | Itafos Inc | 283.5301 | 6.5073 | 2.35 | 1.16 K | 329.46 K | |
| EGT | Eguana Technologies Inc | 44.00 | 1.00 | 2.33 | 3.7 K | 162.8 K | |
| ENA | Enablence Technologies Inc | 1056.00 | 24.00 | 2.33 | 25 | 26.4 K | |
| CKG | Chesapeake Gold Corp | 7.85 | 0.15 | 1.95 | 20.24 K | 158.88 K | |
| TIE | Coloured Ties Capital Inc. | 4.5294 | 0.0647 | 1.45 | 10.8 K | 48.92 K | |
| BSK | Blue Sky Uranium Corp | 75.00 | 1.00 | 1.35 | 1.81 K | 135.9 K | |
| KTN | Kootenay Silver Inc | 9.30 | 0.10 | 1.09 | 3.56 K | 33.11 K |