Gainer Valuations for 28 January 2010 from 00:00:00 until 23:59:59
Gainer Valuations for 28 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.5877 | 3.74 B | 0.0374 | 0.57 | 94.06 K | 619.62 K |
| REPX | Riley Exploration Permian Inc | 42.0842 | 976.66 M | 0.3749 | 0.9 | 847 | 35.65 K |
| BHB | Bar Harbor Bankshares | 7.0427 | 693.94 M | 0.1027 | 1.48 | 40.73 K | 286.81 K |
| GAU | Galiano Gold Inc | 5.80 | 585.97 M | 0.17 | 3.02 | 106.5 K | 617.7 K |
| GORO | Gold Resource Corp | 6.7902 | 554.41 M | 0.0488 | 0.72 | 176.39 K | 1.2 M |
| LCTX | Lineage Cell Therapeutics Inc | 4.4194 | 250.45 M | 0.4634 | 11.71 | 454.61 K | 2.01 M |
| ESP | Espey Mfg. & Electronics | 9.3685 | 145.6 M | 0.0624 | 0.67 | 1.8 K | 16.86 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 138.32 M | 70.00 | 6.25 | 21 | 24.99 K |
| PLG | Platinum Group Metals Ltd | 197.00 | 136.84 M | 1.96 | 1 | 5.1 K | 1.01 M |
| EP | Empire Petroleum Corp | 8.5893 | 99.85 M | 0.6964 | 8.82 | 2.17 K | 18.68 K |
| APT | Alpha Pro Tech | 3.26 | 63.79 M | 0.22 | 7.24 | 428.69 K | 1.4 M |
| WWR | Westwater Resources | 4291.1992 | 49.75 M | 391.1992 | 10.03 | 104 | 446.28 K |
| DXR | Daxor Corp | 10.0523 | 49.39 M | 0.4189 | 4.35 | 5.36 K | 53.92 K |
| IBIO | Ibio Inc | 3300.00 | 48.92 M | 100.00 | 3.13 | 1 | 3.3 K |
| NNVC | Nanoviricides Inc | 72.80 | 34.48 M | 1.40 | 1.96 | 2.41 K | 175.45 K |
| COHN | Cohen & CO Inc | 22.6711 | 30.74 M | 0.6548 | 2.97 | 5.67 K | 128.57 K |
| CPHI | China Pharma Holdings | 349.00 | 24.08 M | 25.00 | 7.72 | 1.28 K | 448.12 K |
| REED | Reed's, Inc. | 407.7434 | 24.07 M | 18.7303 | 4.81 | 32 | 13.05 K |
| CVM | Cel-Sci Corp | 5325.00 | 20.93 M | 150.00 | 2.9 | 312 | 1.66 M |
| IGC | India Globalization Capital Inc | 14.50 | 19.07 M | 0.10 | 0.69 | 5.95 K | 86.28 K |
| BRN | Barnwell Industries | 3.735 | 12.31 M | 0.2918 | 8.47 | 11.24 K | 41.98 K |
| CVR | Chicago Rivet & Machine Company | 9.052 | 9.52 M | 0.0927 | 1.03 | 200 | 1.81 K |
| TOVX | Theriva Biologics Inc | 7787.50 | 7.34 M | 87.50 | 1.14 | 26 | 202.47 K |
| PLAG | Planet Green Holdings Corp | 840.00 | 5.13 M | 10.00 | 1.2 | 227 | 190.68 K |
| PW | Power REIT | 9.8526 | 2.45 M | 0.3623 | 3.82 | 2.53 K | 24.96 K |
| ITP | IT Tech Packaging Inc | 93.9136 | 978.9 K | 1.4593 | 1.58 | 13.28 K | 1.25 M |
| IPB | Merrill Lynch & Company | 7.9278 | 0.158 | 2.03 | 1.4 K | 11.1 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.3015 | 2.89 T | 0.164 | 2.67 | 545.86 M | 3.44 B |
| AMGN | Amgen Inc | 39.2861 | 252.64 B | 0.23 | 0.59 | 11.64 M | 457.24 M |
| IDXX | Idexx Laboratories | 28.985 | 54.99 B | 0.635 | 2.24 | 691.22 K | 20.04 M |
| FITB | Fifth Third Bancorp | 7.5475 | 48.71 B | 0.0493 | 0.66 | 32.53 M | 245.52 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.3695 | 47.36 B | 0.2886 | 1.44 | 502.8 K | 10.24 M |
| COHR | Coherent Inc | 12.6954 | 45.71 B | 0.0989 | 0.79 | 599.2 K | 7.61 M |
| ODFL | Old Dominion Freight Line Inc | 3.9165 | 35.37 B | 0.0539 | 1.4 | 10.28 M | 40.26 M |
| ESLT | Elbit Systems Ltd | 47.9149 | 33.89 B | 0.3785 | 0.8 | 52.2 K | 2.5 M |
| TCOM | Trip.com Group Ltd ADR | 16.4102 | 27.21 B | 0.3582 | 2.23 | 4.52 M | 74.19 M |
| UTHR | United Therapeutic | 59.07 | 25.27 B | 1.51 | 2.62 | 2.81 M | 165.93 M |
| INCY | Incyte Corp | 10.37 | 24.81 B | 0.31 | 3.08 | 2.74 M | 28.37 M |
| LNT | Alliant Energy Corp | 9.0202 | 18.95 B | 0.0462 | 0.51 | 1.86 M | 16.78 M |
| CHKP | Check Point Software | 33.55 | 15.06 B | 0.38 | 1.15 | 3.87 M | 129.9 M |
| PNFP | Pinnacle Finl Ptnrs | 13.61 | 15.01 B | 0.1662 | 1.24 | 384.01 K | 5.23 M |
| ALGN | Align Technology | 18.03 | 11.77 B | 1.34 | 8.03 | 2.49 M | 44.89 M |
| SIRI | Sirius XM Holdings | 6.5146 | 10.68 B | 0.6356 | 10.81 | 10.95 M | 71.33 M |
| RGEN | Repligen Cp | 3.58 | 10.64 B | 0.04 | 1.13 | 108.58 K | 388.7 K |
| ZION | Zions Bancorp | 14.242 | 9.63 B | 0.2946 | 2.11 | 7.06 M | 100.6 M |
| AAL | American Airlines Group | 4.8457 | 8.82 B | 0.264 | 5.76 | 19.16 M | 92.83 M |
| COLB | Columbia Banking Sys | 9.0038 | 8.65 B | 0.3825 | 4.44 | 820.7 K | 7.39 M |
| CROX | Crocs Inc | 7.3302 | 7.17 B | 0.1002 | 1.39 | 3.62 M | 26.53 M |
| RIOT | Riot Blockchain Inc | 468.7169 | 6.69 B | 4.2805 | 0.92 | 734 | 344.04 K |
| CPB | Campbell Soup Company | 19.7965 | 6.58 B | 0.2776 | 1.42 | 3.14 M | 62.15 M |
| UBSI | United Bkshs Inc | 12.395 | 6.52 B | 0.1484 | 1.21 | 462.8 K | 5.74 M |
| PPC | Pilgrim's Pride | 5.6157 | 6.49 B | 0.1345 | 2.45 | 255.82 K | 1.44 M |
| CWST | Casella Waste Sys | 4.51 | 6.38 B | 0.07 | 1.58 | 42.88 K | 193.39 K |
| NXST | Nexstar Media Group Inc | 3.5414 | 6.35 B | 0.2117 | 6.36 | 2.21 K | 7.82 K |
| OMAB | Grupo Aeroportuario ADR | 5.1559 | 5.3 B | 0.169 | 3.39 | 257.65 K | 1.33 M |
| CAKE | Cheesecake Fact | 16.1924 | 5.29 B | 0.0923 | 0.57 | 1.22 M | 19.72 M |
| CACC | Credit Acceptance | 53.12 | 5.1 B | 0.48 | 0.91 | 148.34 K | 7.88 M |
| TCBI | Texas Capital Bncsh | 16.2614 | 4.4 B | 0.5499 | 3.5 | 1.07 M | 17.44 M |
| GNTX | Gentex Corp | 6.9093 | 4.08 B | 0.4893 | 7.62 | 9.62 M | 66.46 M |
| FFBC | First Finl Bncp [Oh] | 8.2692 | 3.42 B | 0.5411 | 7 | 4.78 M | 39.49 M |
| FIZZ | Natl Beverage Cp | 3.20 | 3.39 B | 0.0194 | 0.61 | 137.92 K | 441.34 K |
| ACLS | Axcelis Tech Inc | 6.12 | 3.34 B | 0.08 | 1.32 | 117.6 K | 719.72 K |
| SBLK | Star Bulk Carriers | 89.2195 | 3.3 B | 0.9734 | 1.1 | 7.09 K | 632.74 K |
| CECO | CECO Environmental Corp. | 3.3546 | 3.28 B | 0.1912 | 6.04 | 43.5 K | 145.93 K |
| ARLP | Alliance Resource Pt | 5.2925 | 3.25 B | 0.0919 | 1.77 | 240.2 K | 1.27 M |
| MZTI | MZTI | 35.0042 | 3.01 B | 0.5996 | 1.74 | 486.7 K | 17.04 M |
| HOVNP | Hovnanian Entr Dep A | 3.423 | 3.01 B | 0.0189 | 0.56 | 4.69 K | 16.04 K |
| STGW | Stagwell Inc | 4.3985 | 2.76 B | 0.0457 | 1.05 | 122.84 K | 540.31 K |
| GRBK | Green Brick Partners | 43.0345 | 2.59 B | 0.4138 | 0.97 | 5.15 K | 221.76 K |
| BANR | Banner Corp | 14.4027 | 2.52 B | 0.1408 | 0.99 | 63.41 K | 913.2 K |
| UFPT | U F P Tech Inc | 7.16 | 2.37 B | 0.16 | 2.29 | 13.77 K | 98.61 K |
| ADUS | Addus Homecare Corp | 8.82 | 2.31 B | 0.06 | 0.68 | 36 K | 317.52 K |
| EFSC | Enterprises Finl Svc | 6.9343 | 2.23 B | 0.0837 | 1.22 | 26.28 K | 182.24 K |
| TBBK | The Bancorp Inc | 7.32 | 1.97 B | 0.07 | 0.97 | 119.13 K | 872.05 K |
| GABC | German Amer Bncp Inc | 6.5638 | 1.87 B | 0.1014 | 1.57 | 30.9 K | 202.85 K |
| FORTY | Formula Sys [1985] ADR | 7.6583 | 1.86 B | 0.0533 | 0.7 | 4.49 K | 34.4 K |
| ANDE | Andersons Inc | 13.8283 | 1.85 B | 0.22 | 1.62 | 263.1 K | 3.64 M |
| ADEA | Adeia Inc | 3.8484 | 1.84 B | 0.0447 | 1.18 | 4.31 M | 16.6 M |
| PDFS | Pdf Solutions Inc | 4.00 | 1.72 B | 0.03 | 0.76 | 38.54 K | 154.18 K |
| MESO | Mesoblast Ltd ADR | 18.6282 | 1.7 B | 0.8226 | 4.62 | 101 | 1.88 K |
| HOPE | Hope Bancorp Inc | 5.5109 | 1.67 B | 0.2159 | 4.08 | 521.59 K | 2.87 M |
| ANIP | ANI Pharma Inc | 56.8801 | 1.63 B | 2.16 | 3.95 | 6.45 K | 366.99 K |
| DSGR | Distribution Solutions Group Inc | 7.8821 | 1.62 B | 0.1215 | 1.57 | 46.4 K | 365.73 K |
| LKFN | Lakeland Finl Corp | 7.7969 | 1.53 B | 0.102 | 1.33 | 97.03 K | 756.55 K |
| CMPR | Cimpress N.V. Ord | 53.37 | 1.39 B | 0.73 | 1.39 | 733.64 K | 39.15 M |
| PEBO | Peoples Bancorp Inc | 7.2028 | 1.38 B | 0.2664 | 3.84 | 28.88 K | 207.98 K |
| STAA | Staar Surgical Company | 3.41 | 1.34 B | 0.03 | 0.89 | 17.43 K | 59.44 K |
| PFBC | Preferred Bank LA | 6.4737 | 1.23 B | 1.1226 | 20.98 | 149.12 K | 965.36 K |
| ATLC | Atlanticus Hld Cp | 3.30 | 1.2 B | 0.06 | 1.85 | 103.76 K | 342.42 K |
| NBN | Northeast Bncp | 9.3818 | 1.09 B | 0.1887 | 2.05 | 7.5 K | 70.36 K |
| HROW | Harrow Health Inc | 54.00 | 1.06 B | 12.00 | 28.57 | 1.1 K | 59.4 K |
| EGBN | Eagle Bancorp Inc | 7.8073 | 1.05 B | 0.3548 | 4.76 | 80.19 K | 626.07 K |
| TRNS | Transcat Inc | 6.87 | 1 B | 0.12 | 1.78 | 6.1 K | 41.91 K |
| TRST | Trustco Bank Corp NY | 15.6114 | 981.82 M | 0.1528 | 0.99 | 119.96 K | 1.87 M |
| WINA | Winmark Corp | 16.7628 | 967.18 M | 0.1801 | 1.09 | 400 | 6.71 K |
| MPB | Mid Penn Bancorp Inc | 6.4679 | 894.33 M | 0.485 | 8.11 | 656 | 4.24 K |
| PGC | Peapack Gladstone FI | 9.0738 | 815.66 M | 0.1009 | 1.12 | 19.6 K | 177.85 K |
| ULH | Universal Logis Hld | 12.3447 | 783.39 M | 0.565 | 4.8 | 33 K | 407.33 K |
| FISI | Financial Institut | 6.7675 | 781.62 M | 0.4368 | 6.9 | 52.34 K | 354.23 K |
| FEIM | Frequency Elcts Inc | 3.9996 | 758.13 M | 0.2553 | 6.82 | 14.9 K | 59.59 K |
| APEI | American Public Education | 39.67 | 753.29 M | 1.42 | 3.71 | 314.3 K | 12.47 M |
| PFIS | Peoples Finl Svcs Company | 11.6692 | 729.39 M | 0.4757 | 4.25 | 600 | 7 K |
| HIFS | Hingham Inst For Svg | 25.6782 | 662.34 M | 0.5645 | 2.25 | 700 | 17.97 K |
| JBSS | John B Sanfilippo | 10.3757 | 657.41 M | 0.9162 | 9.69 | 121.64 K | 1.26 M |
| QMCO | Quantum Corp | 489.60 | 655.39 M | 4.80 | 0.99 | 24.91 K | 12.2 M |
| CARE | Carter Bankshares Inc | 5.0945 | 642.86 M | 0.2298 | 4.72 | 1.09 K | 5.56 K |
| TIPT | Tiptree Fncl Cl A | 3.7951 | 638.17 M | 0.023 | 0.61 | 140.44 K | 532.99 K |
| WRLD | World Acceptance Cp | 40.18 | 635.21 M | 2.24 | 5.9 | 805.41 K | 32.36 M |
| CIVB | Civista Bncshrs | 3.1017 | 594.85 M | 0.0671 | 2.21 | 3.25 K | 10.08 K |
| SWRD | Stewards Inc. | 3.75 | 557.84 M | 0.05 | 1.35 | 206 | 772.5 |
| BSRR | Sierra Bancorp | 6.4034 | 545.37 M | 0.0691 | 1.09 | 20.4 K | 130.63 K |
| GLRE | Greenlight Cap. Re. | 23.71 | 527.45 M | 0.30 | 1.28 | 151.31 K | 3.59 M |
| TATT | T A T Tech Ltd | 6.2311 | 495.49 M | 0.0507 | 0.82 | 1.1 K | 6.85 K |
| GOOD | Gladstone Comml | 3.5941 | 482.63 M | 0.0935 | 2.67 | 36.37 K | 130.7 K |
| ITIC | Investors Title Company | 20.3203 | 475 M | 0.4701 | 2.37 | 1.53 K | 31.07 K |
| ADAM | New York Mortgage Trust, Inc. | 3.2426 | 469.58 M | 0.0481 | 1.51 | 5.55 K | 18 K |
| GRVY | Gravity Ltd ADR | 6.92 | 468.43 M | 0.24 | 3.59 | 24.12 K | 166.9 K |
| AIFU | Fanhua Inc. | 292.4953 | 467.56 M | 4.5604 | 1.58 | 5.94 K | 1.74 M |
| JAKK | Jakks Pacific Inc | 99.7151 | 416.07 M | 1.519 | 1.55 | 20.99 K | 2.09 M |
| ACTG | Acacia Res-Acacia | 8.1848 | 405.96 M | 0.1626 | 2.03 | 289.11 K | 2.37 M |
| CWCO | Cons Water CO Inc | 9.2143 | 404.97 M | 0.5805 | 6.72 | 166.08 K | 1.53 M |
| NECB | Northeast Community Bancorp | 3.2317 | 400.18 M | 0.0758 | 2.4 | 8.88 K | 28.71 K |
| RCKY | Rocky Brands Inc | 6.4855 | 389.42 M | 0.255 | 4.09 | 31.07 K | 201.53 K |
| WILC | G Willi-Food Intl | 4.7356 | 387.61 M | 0.1397 | 3.04 | 25.84 K | 122.34 K |
| PKBK | Parke Bancorp Inc | 3.4704 | 385.86 M | 0.0519 | 1.52 | 2.8 K | 9.72 K |
| CTRN | Citi Trends Inc | 29.214 | 359.01 M | 0.4293 | 1.49 | 219.35 K | 6.41 M |
| ISBA | ISBA | 9.2118 | 341.53 M | 0.6292 | 7.33 | 600 | 5.53 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6772 | 2.1 T | 0.0398 | 0.6 | 40.25 M | 268.75 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 111000.00 | 1.26 T | 4000.00 | 3.74 | 5.79 K | 642.36 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 73.75 | 1.26 T | 2.39 | 3.35 | 14.11 M | 1.04 B |
| JNJ | Johnson & Johnson | 39.6584 | 682.52 B | 0.2238 | 0.57 | 17.1 M | 678 M |
| PG | Procter & Gamble Company | 40.8236 | 389.46 B | 0.5759 | 1.43 | 26.93 M | 1.1 B |
| UNH | Unitedhealth Group Inc | 26.0827 | 363.01 B | 0.1482 | 0.57 | 16.75 M | 436.78 M |
| BAC | Bank of America Corporation | 11.8522 | 348.53 B | 0.1388 | 1.18 | 232.73 M | 2.76 B |
| GS | Goldman Sachs Group | 115.0964 | 263.51 B | 1.344 | 1.18 | 16.16 M | 1.86 B |
| WFC | Wells Fargo & Company | 18.5736 | 257.44 B | 0.1632 | 0.89 | 62.11 M | 1.15 B |
| BAC-PL | Bank of America Corporation | 331.8701 | 244.57 B | 2.5669 | 0.78 | 5.37 K | 1.78 M |
| BML-PL | Bank of America Corporation | 7.7579 | 234.81 B | 0.097 | 1.27 | 49.75 K | 385.94 K |
| C | Citigroup Inc | 23.8036 | 205.34 B | 0.2938 | 1.25 | 51.29 M | 1.22 B |
| SONY | Sony Group Corp ADR | 5.6204 | 155.69 B | 0.0931 | 1.68 | 5.87 M | 32.99 M |
| BA | Boeing Company | 48.7491 | 135.94 B | 0.4909 | 1.02 | 8.86 M | 432.04 M |
| MCK | Mckesson Corp | 53.2108 | 124.35 B | 0.697 | 1.33 | 2.92 M | 155.29 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.1383 | 116.64 B | 0.0513 | 0.51 | 16.12 M | 163.39 M |
| COF | Capital One Financial Corp | 28.5626 | 116.46 B | 0.1477 | 0.52 | 10.45 M | 298.6 M |
| GD | General Dynamics Corp | 46.4279 | 98.11 B | 0.2541 | 0.55 | 1.84 M | 85.38 M |
| RCL | Royal Caribbean Cruises Ltd | 21.3487 | 86.12 B | 0.46 | 2.2 | 10.68 M | 227.98 M |
| AJG | Arthur J. Gallagher & Company | 15.1084 | 71.1 B | 0.0802 | 0.53 | 385.9 K | 5.83 M |
| GWW | W.W. Grainger | 77.4751 | 70.34 B | 0.4921 | 0.64 | 1 M | 77.79 M |
| GS-PD | The Goldman Sachs Group Inc | 9.2208 | 66.88 B | 0.0968 | 1.06 | 132.61 K | 1.22 M |
| MS-PA | Morgan Stanley | 10.7057 | 66.67 B | 0.1375 | 1.3 | 103.4 K | 1.11 M |
| CAH | Cardinal Health | 21.8254 | 64.41 B | 1.0611 | 5.11 | 10.17 M | 222.05 M |
| BDX | Becton Dickinson and Company | 44.3721 | 58.76 B | 0.2785 | 0.63 | 2.06 M | 91.24 M |
| OXY | Occidental Petroleum Corp | 47.084 | 58.38 B | 0.65 | 1.4 | 11.36 M | 534.66 M |
| AME | Amtek Inc | 14.5867 | 55.27 B | 0.1039 | 0.72 | 1.16 M | 16.97 M |
| CVE | Cenovus Energy Inc | 15.9017 | 52.21 B | 0.2098 | 1.34 | 1.23 M | 19.54 M |
| TRI | Thomson Reuters Corp | 20.8196 | 48.67 B | 0.295 | 1.44 | 484.2 K | 10.08 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 29.6105 | 44.53 B | 0.406 | 1.39 | 1.36 M | 40.21 M |
| WDS | Woodside Energy Group Ltd | 20.5149 | 42.39 B | 0.3308 | 1.64 | 8.97 K | 184.02 K |
| STM | Stmicroelectronics N.V. ADR | 5.7136 | 41.54 B | 0.0553 | 0.98 | 5.48 M | 31.32 M |
| CCL | Carnival Corp | 25.5261 | 39.45 B | 0.3932 | 1.56 | 4.45 M | 113.65 M |
| KB | KB Financial Group Inc ADR | 26.405 | 39.36 B | 0.6038 | 2.34 | 440.16 K | 11.62 M |
| DHI | D.R. Horton | 9.8068 | 39.21 B | 0.0998 | 1.03 | 9.43 M | 92.48 M |
| ADM | Archer Daniels Midland | 19.3213 | 33.78 B | 0.129 | 0.67 | 7.37 M | 142.48 M |
| EQT | Eqt Corp | 20.8601 | 32.75 B | 0.7097 | 3.52 | 3.46 M | 72.2 M |
| DG | Dollar General Corp | 20.6479 | 29.7 B | 0.2512 | 1.23 | 131.3 K | 2.71 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.9774 | 29.52 B | 0.6613 | 3.61 | 198.4 K | 3.77 M |
| BAP | Credicorp Ltd | 47.7754 | 29.02 B | 0.3464 | 0.73 | 211.54 K | 10.11 M |
| DRI | Darden Restaurants | 20.169 | 25.79 B | 0.4471 | 2.27 | 4.33 M | 87.27 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 37.4475 | 24.95 B | 1.7204 | 4.82 | 346.3 K | 12.97 M |
| RF | Regions Financial Corp | 4.1445 | 24.23 B | 0.1676 | 4.21 | 38.91 M | 161.25 M |
| PHM | Pultegroup | 8.9919 | 24.17 B | 0.1959 | 2.23 | 10.25 M | 92.17 M |
| KEY | Keycorp | 4.3199 | 22.52 B | 0.0713 | 1.68 | 27.53 M | 118.91 M |
| LUV | Southwest Airlines Company | 9.8317 | 22.14 B | 0.0516 | 0.53 | 12.27 M | 120.59 M |
| LEN | Lennar Corp | 11.7121 | 19.88 B | 0.2131 | 1.85 | 8.28 M | 97 M |
| LEN-B | Lennar Corporation | 9.5854 | 19.42 B | 0.2707 | 2.91 | 58.44 K | 560.14 K |
| BSBR | Banco Santander Brasil S.A. ADR | 4.1233 | 18.79 B | 0.0439 | 1.08 | 7.24 M | 29.87 M |
| GIS | General Mills | 20.8566 | 17.92 B | 0.1246 | 0.6 | 6.17 M | 128.63 M |
| H | Hyatt Hotels Corp | 28.8398 | 17.48 B | 0.3288 | 1.15 | 1.3 M | 37.43 M |
| WCC | Wesco International | 27.9929 | 15.93 B | 0.3396 | 1.23 | 1.77 M | 49.57 M |
| SGI | Somnigroup International Inc. | 6.1354 | 13.96 B | 0.2587 | 4.4 | 9.58 M | 58.77 M |
| CNA | Cna Financial Corp | 11.1079 | 13.07 B | 0.0706 | 0.64 | 277.91 K | 3.09 M |
| ELS | Equity Lifestyle Properties | 7.9056 | 12.38 B | 0.0548 | 0.7 | 890.8 K | 7.04 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.9366 | 11.31 B | 0.0797 | 0.81 | 361.4 K | 3.59 M |
| HBM | Hudbay Minerals Inc | 10.8109 | 9.6 B | 0.0826 | 0.77 | 5.5 K | 59.46 K |
| OC | Owens Corning Inc | 21.0187 | 9.06 B | 0.2873 | 1.39 | 1.91 M | 40.15 M |
| PRMB | Primo Brands Corporation | 6.3718 | 8.62 B | 0.0915 | 1.46 | 578.2 K | 3.68 M |
| OSK | Oshkosh Truck Corp | 30.4495 | 8.56 B | 0.6459 | 2.17 | 3.28 M | 99.94 M |
| UGI | Ugi Corp | 9.6081 | 8.04 B | 0.096 | 1.01 | 1.43 M | 13.77 M |
| BKH | Black Hills Corp | 14.555 | 6.67 B | 0.1044 | 0.72 | 368.4 K | 5.36 M |
| M | Macy's Inc | 9.025 | 6.35 B | 0.0629 | 0.7 | 11.6 M | 104.67 M |
| WEX | Wex Inc | 29.45 | 5.9 B | 0.17 | 0.58 | 273.85 K | 8.06 M |
| FCN | Fti Consulting | 42.17 | 5.41 B | 0.51 | 1.22 | 831.2 K | 35.05 M |
| BB | Blackberry Ltd | 64.60 | 5.35 B | 0.89 | 1.4 | 17.82 M | 1.15 B |
| KRG | Kite Realty Group Trust | 6.9785 | 5.22 B | 0.2617 | 3.9 | 61.33 K | 427.96 K |
| SKY | Skyline Corp | 16.6118 | 4.96 B | 0.1533 | 0.93 | 17.6 K | 292.37 K |
| LAZ | Lazard Ltd | 18.7358 | 4.39 B | 0.1283 | 0.69 | 877.1 K | 16.43 M |
| AIR | AAR Corp | 21.0864 | 4.35 B | 0.135 | 0.64 | 562.5 K | 11.86 M |
| STWD | Starwood Property Trust | 3.7438 | 4.34 B | 0.0457 | 1.24 | 434.57 K | 1.63 M |
| MTH | Meritage Corp | 10.4482 | 4.17 B | 0.2171 | 2.12 | 1.8 M | 18.78 M |
| FBP | First Bancorp | 30.5267 | 3.94 B | 2.4037 | 8.55 | 84.15 K | 2.57 M |
| CGAU | Centerra Gold Inc | 7.6686 | 3.93 B | 0.0657 | 0.86 | 15 K | 115.03 K |
| PII | Polaris Industries Inc | 15.2362 | 3.68 B | 0.7848 | 5.43 | 1.75 M | 26.6 M |
| GNW | Genworth Financial Inc | 13.63 | 3.12 B | 0.26 | 1.94 | 27.93 M | 380.66 M |
| KBH | KB Home | 12.5419 | 2.94 B | 0.1069 | 0.86 | 3.83 M | 48.06 M |
| BOH | Bank of Hawaii Corp | 25.5878 | 2.73 B | 0.2224 | 0.88 | 481.5 K | 12.32 M |
| LPL | Lg Display Co. Ltd ADR | 13.8451 | 2.57 B | 0.2846 | 2.1 | 3.2 M | 44.33 M |
| MD | Mednax Inc | 56.09 | 2.45 B | 0.41 | 0.74 | 387.27 K | 21.72 M |
| PEB | Pebblebrook Hotel Trust | 14.5112 | 2.41 B | 0.3239 | 2.28 | 17.3 K | 251.04 K |
| HCI | Homeowners Choice | 4.6793 | 2.37 B | 0.0296 | 0.64 | 7.8 K | 36.5 K |
| TV | Grupo Televisa S.A. ADR | 14.5851 | 2.36 B | 0.133 | 0.92 | 2.36 M | 34.36 M |
| RAMP | Liveramp Holdings Inc | 14.03 | 2.34 B | 0.08 | 0.57 | 878.1 K | 12.32 M |
| PRGO | Perrigo Company | 32.8966 | 2.25 B | 0.3628 | 1.12 | 764.2 K | 25.14 M |
| LXP-PC | Lexington Realty Trust | 12.0864 | 1.99 B | 0.0858 | 0.71 | 10.8 K | 130.53 K |
| AGM | Federal Agricultural Mortgage Corp | 5.0145 | 1.9 B | 0.2537 | 5.33 | 178.4 K | 894.59 K |
| ATS | ATS Corporation | 6.97 | 1.65 B | 0.06 | 0.87 | 1 K | 6.97 K |
| HLF | Herbalife Ltd | 9.4694 | 1.6 B | 0.1337 | 1.43 | 2.47 M | 23.42 M |
| GSL | Global Ship Lease Inc | 7.8101 | 1.56 B | 0.2471 | 3.27 | 13.32 K | 104.07 K |
| DLX | Deluxe Corp | 9.7193 | 1.22 B | 0.9001 | 10.21 | 1.3 M | 12.65 M |
| HZO | Marinemax Inc | 9.75 | 1.17 B | 0.22 | 2.31 | 101.6 K | 990.6 K |
| DCH | Dauch Corporation | 9.54 | 1.1 B | 0.16 | 1.71 | 3.44 M | 32.79 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.6045 | 1.02 B | 0.0954 | 2.72 | 35.23 K | 126.98 K |
| TYG | Tortoise Energy Infrastructure Corp | 33.3667 | 954.79 M | 0.3559 | 1.08 | 42 K | 1.4 M |
| FTK | Flotek Industries | 9.24 | 935.53 M | 0.66 | 7.69 | 57.01 K | 526.79 K |
| NX | Quanex Building Products Corp | 13.0005 | 886.28 M | 0.0985 | 0.76 | 414.6 K | 5.39 M |
| MUX | Mcewen Mining Inc | 21.6417 | 713.89 M | 0.1865 | 0.87 | 69.09 K | 1.5 M |
| HOV | Hovnanian Enterprises Inc | 92.25 | 568.16 M | 2.50 | 2.79 | 105.34 K | 9.72 M |
| IVR | Invesco Mortgage Capital Inc | 24.7248 | 544.43 M | 0.4638 | 1.91 | 36.05 K | 891.28 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 331.7961 | 7.9 M | 7.75 | 2.39 | 1.26 K | 417.4 K |
| TLG | Troilus Gold Corp | 40.00 | 8.00 | 25 | 459 | 18.36 K | |
| ATX | ATEX Resources Inc. | 15.90 | 2.10 | 15.22 | 757 | 12.04 K | |
| FLNT | Flint Corp | 16.00 | 1.60 | 11.11 | 3.35 K | 53.52 K | |
| BCT | Briacell Therapeutics Corp | 140.0199 | 9.6565 | 7.41 | 75 | 10.5 K | |
| VCM | Vecima Networks Inc | 3.9665 | 0.1782 | 4.7 | 349 K | 1.38 M | |
| LAS-A | Lassonde Industries Inc | 41.4717 | 1.6971 | 4.27 | 515 | 21.36 K | |
| IFP | Interfor Corp | 4.1788 | 0.1314 | 3.25 | 21.5 K | 89.84 K | |
| KEI | Kolibri Global Energy Inc | 16.10 | 0.50 | 3.21 | 21.38 K | 344.22 K | |
| STC | Sangoma Technologies Corp | 6.93 | 0.21 | 3.13 | 4.36 K | 30.19 K | |
| GAU | Galiano Gold Inc | 6.16 | 0.17 | 2.84 | 227.7 K | 1.4 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.184 | 0.2189 | 2.75 | 554.56 K | 4.54 M | |
| MRE | Martinrea International Inc | 6.7787 | 0.1715 | 2.6 | 43.06 K | 291.88 K | |
| EDV | Endeavour Mining Corp | 14.2776 | 0.3282 | 2.35 | 41.81 K | 596.95 K | |
| BBD-A | Bombardier Inc | 129.00 | 2.75 | 2.18 | 135.55 K | 17.49 M | |
| MTY | Mty Food Group Inc | 7.3481 | 0.1441 | 2 | 2.38 K | 17.5 K | |
| CTC | Canadian Tire Corp Ltd | 47.707 | 0.9019 | 1.93 | 887 | 42.32 K | |
| FTT | Finning Intl | 11.1002 | 0.1925 | 1.76 | 725.71 K | 8.06 M | |
| EQB | EQB Inc | 7.9677 | 0.133 | 1.7 | 30.6 K | 243.81 K | |
| ELR | Eastern Platinum Ltd | 12.10 | 0.20 | 1.68 | 11.33 M | 137.08 M | |
| LNF | Leons Furniture | 5.7857 | 0.0927 | 1.63 | 24.5 K | 141.75 K | |
| SGY | Surge Energy Inc | 13.2482 | 0.2103 | 1.61 | 376 | 4.98 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.2322 | 0.0506 | 1.59 | 38.39 K | 124.08 K | |
| TRI | Thomson Reuters Corp | 22.404 | 0.342 | 1.55 | 1.05 M | 23.62 M | |
| RCH | Richelieu Hardware Ltd | 6.3288 | 0.0959 | 1.54 | 27.99 K | 177.12 K | |
| CVE | Cenovus Energy Inc | 16.9897 | 0.2569 | 1.54 | 2.86 M | 48.62 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.0659 | 0.046 | 1.52 | 15 K | 45.99 K | |
| MFI | Maple Leaf Foods | 6.5052 | 0.0944 | 1.47 | 81.77 K | 531.92 K | |
| BCE-PF | BCE Inc Pref AF | 8.2717 | 0.117 | 1.43 | 3.58 K | 29.57 K | |
| BBD-B | Bombardier Inc Series B | 114.4199 | 1.5582 | 1.38 | 427.92 K | 48.96 M | |
| RCI-A | Rogers Communications Inc | 19.1079 | 0.2196 | 1.16 | 1.07 K | 20.54 K | |
| VNP | 5N Plus Inc | 5.23 | 0.06 | 1.16 | 61.2 K | 320.08 K | |
| BNE | Bonterra Energy Corp | 19.1054 | 0.2153 | 1.14 | 38.35 K | 732.73 K | |
| TOT | Total Energy Services Inc | 5.2697 | 0.0589 | 1.13 | 111.53 K | 587.75 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.5062 | 0.036 | 1.04 | 203.84 K | 714.69 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3997 | 0.0549 | 1.03 | 1.8 K | 9.72 K | |
| POW-PB | Power Corporation of Canada Pref B | 9.0452 | 0.0916 | 1.02 | 6.24 K | 56.43 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.7806 | 0.0673 | 1 | 56.25 K | 381.41 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9799 | 0.0589 | 0.99 | 4.35 K | 26.01 K | |
| PTM | Platinum Group Metals Ltd | 209.00 | 2.00 | 0.97 | 2.18 K | 455.41 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 8.0737 | 0.0772 | 0.97 | 12.21 K | 98.57 K | |
| BB | Blackberry Ltd | 68.83 | 0.65 | 0.95 | 1.81 M | 124.63 M | |
| BN-PC | Brookfield Corporation | 6.781 | 0.0629 | 0.94 | 2.23 K | 15.09 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.011 | 0.0334 | 0.84 | 46.73 K | 187.41 K | |
| RCI-B | Rogers Communications Inc | 18.3582 | 0.1528 | 0.84 | 2.18 M | 40 M | |
| QBR-A | Quebecor Inc | 5.5178 | 0.0454 | 0.83 | 100 | 551.78 | |
| TWC | Twc Enterprises Ltd | 4.4043 | 0.0361 | 0.83 | 3.52 K | 15.51 K | |
| EIF | Exchange Income Corp | 4.7241 | 0.0385 | 0.82 | 22 K | 103.93 K | |
| GDL | Goodfellow Inc | 4.3878 | 0.0341 | 0.78 | 6.8 K | 29.84 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.231 | 0.0622 | 0.76 | 8.38 K | 68.94 K | |
| ABX | Barrick Mining Corp | 28.3944 | 0.2074 | 0.74 | 4.27 M | 121.24 M | |
| BU | Burcon Nutrascience Corp | 163.6063 | 1.158 | 0.71 | 2.03 K | 332.28 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5694 | 0.0522 | 0.69 | 1.9 K | 14.38 K | |
| CIU-PA | CU Inc Pref A | 8.8355 | 0.0578 | 0.66 | 500 | 4.42 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.8776 | 0.0644 | 0.66 | 2.8 K | 27.66 K | |
| CIGI | Colliers International Group Inc | 11.9709 | 0.0741 | 0.62 | 50.74 K | 607.43 K | |
| PHX | Phx Energy Services Corp | 3.5351 | 0.0211 | 0.6 | 23.15 K | 81.83 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.301 | 0.0249 | 0.58 | 6.6 K | 28.39 K | |
| HBM | Hudbay Minerals Inc | 11.5657 | 0.0642 | 0.56 | 1.18 M | 13.69 M | |
| TD | Toronto-Dominion Bank | 16.7175 | 0.0898 | 0.54 | 4.34 M | 72.62 M | |
| ACX | Act Energy Technologies Ltd | 3.0129 | 0.016 | 0.53 | 44.54 K | 134.2 K | |
| BTE | Baytex Energy Corp | 20.6447 | 0.1073 | 0.52 | 293.94 K | 6.07 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 72.45 | 79.59 B | 2.59 | 3.71 | 47.79 K | 3.46 M |
| MALG | Microalliance Group Inc. | 15.00 | 913.97 M | 1.20 | 8.7 | 276 | 4.14 K |
| ONEI | OneMeta AI | 1250.00 | 8.95 M | 350.00 | 38.89 | 1 | 1.25 K |
| ITVI | Interact-TV Inc | 4799.9995 | 2.46 M | 599.9995 | 14.29 | 11 | 52.8 K |
| JDNRF | Jayden Resources Inc. | 3.6383 | 2.32 M | 0.297 | 8.89 | 327 | 1.19 K |
| MRNJ | Metatron Inc | 33539.9688 | 1.52 M | 780.00 | 2.38 | 2 | 67.08 K |
| NPHC | Nutra Pharma Corp | 14.80 | 1.43 M | 0.20 | 1.37 | 2.27 K | 33.55 K |
| SEII | Sharing Economy International Inc | 10076.00 | 645.17 K | 176.00 | 1.78 | 68 | 685.17 K |
| KEGS | 1812 Brewing Company Inc | 1200.00 | 141.33 K | 1100.00 | 1100 | 1.34 K | 1.61 M |
| PSRU | Valiant Eagle Inc | 350.00 | 125.23 K | 50.00 | 16.67 | 130 | 45.5 K |
| LGBI | Cannabiz Mobile Inc | 15.60 | 64.81 K | 2.40 | 18.18 | 6 | 93.6 |
| BOTY | Lingerie Fighting Championships Inc | 8800.00 | 61.6 K | 1800.00 | 25.71 | 15.06 K | 132.56 M |
| ERINQ | Erin Energy Corporation | 10.5495 | 21.53 K | 0.0764 | 0.73 | 94.76 K | 999.67 K |
| XDSL | mPhase Technologies Inc | 129.00 | 16.8 K | 9.00 | 7.5 | 2.53 K | 326.37 K |
| EBWK | Enigma-Bulwark Ltd. | 6.50 | 13.66 K | 0.90 | 16.07 | 14 K | 91 K |
| MIHL | Montague International Holding Ltd | 4.40 | 12.63 K | 0.65 | 17.33 | 1.34 K | 5.91 K |
| PTOI | Plastic2Oil Inc | 4.25 | 12.47 K | 0.21 | 5.2 | 44.49 K | 189.09 K |
| CGLO | Hash Labs Inc | 54.80 | 7.64 K | 7.20 | 15.13 | 30.78 M | 1.69 B |
| PRXIQ | Premier Exhibitions Inc | 13.20 | 491 | 0.40 | 3.12 | 2.15 K | 28.31 K |
| SYNE | Synthesis Energy Systems Inc | 62.72 | 157 | 1.9136 | 3.15 | 3.82 K | 239.84 K |
| PEHD | Perigee Holdings Inc. | 628.00 | 130 | 40.00 | 6.8 | 2.25 K | 1.41 M |
| CCTL | Coin Citadel | 11.00 | 37 | 1.00 | 10 | 125 | 1.38 K |
| COWI | CoroWare Inc | 1920.00 | 360.00 | 23.08 | 2 | 3.84 K | |
| ONCI | On4 Communications Inc | 68850.00 | 4050.00 | 6.25 | 130 | 8.95 M | |
| PMMEF | Premium Exploration Inc | 4.565 | 0.255 | 5.92 | 15 K | 68.48 K | |
| FRTD | Fortitude Group Inc | 31.8182 | 0.9546 | 3.09 | 9 K | 286.36 K | |
| SGRCF | San Gold Corporation | 3.25 | 0.0824 | 2.6 | 49.78 K | 161.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | 3.75 | 25 | 178 | 3.34 K | |
| GR | Great Atlantic Resources Corp | 22.00 | 4.00 | 22.22 | 310 | 6.82 K | |
| EPO-H | Encanto Potash Corp | 10.75 | 1.75 | 19.44 | 40.4 K | 434.26 K | |
| ADD | Arctic Star Exploration Corp | 16.80 | 2.40 | 16.67 | 1.1 K | 18.56 K | |
| IMR | iMetal Resources Inc | 375.00 | 50.00 | 15.38 | 44 | 16.5 K | |
| MANU | Manhattan Uranium Discovery Corp. | 160.00 | 20.00 | 14.29 | 1 | 160 | |
| PEX | Pacific Ridge Exploration Ltd | 8.25 | 1.00 | 13.79 | 70 K | 577.5 K | |
| KG | Klondike Gold Corp | 6.75 | 0.75 | 12.5 | 403.5 K | 2.72 M | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 23 K | 230 K | |
| CATX | Catalyst One Exploration Corp. | 24.00 | 2.40 | 11.11 | 127 | 3.05 K | |
| PGDC | Patagonia Gold Corp | 6.50 | 0.60 | 10.17 | 9.2 K | 59.8 K | |
| AVCR | Avricore Health Inc | 11.80 | 1.00 | 9.26 | 1.64 K | 19.33 K | |
| FTJ | Fort St. James Nickel Corp | 4.80 | 0.40 | 9.09 | 400 | 1.92 K | |
| DEC | Decade Resources Ltd | 6.00 | 0.50 | 9.09 | 3.28 K | 19.68 K | |
| SNV | Sonoro Energy Ltd | 52.00 | 4.00 | 8.33 | 74 | 3.85 K | |
| NL | Northern Lion Gold Corp | 4.48 | 0.32 | 7.69 | 500 | 2.24 K | |
| FUSE | Fuse Cobalt Inc | 140.00 | 10.00 | 7.69 | 145 | 20.3 K | |
| SC-H | Serrano Resources Ltd | 18.00 | 1.00 | 5.88 | 4.56 K | 82.08 K | |
| ADK | DIAGNOS Inc | 3.60 | 0.20 | 5.88 | 6.51 K | 23.44 K | |
| SKP | StrikePoint Gold Inc | 40.00 | 2.00 | 5.26 | 1.87 K | 74.72 K | |
| CMIL | Capella Minerals Limited | 23.10 | 1.05 | 4.76 | 2.12 K | 48.95 K | |
| DLTA | Delta Resources Limited | 7.50 | 0.30 | 4.17 | 17.7 K | 132.75 K | |
| WEC | Winchester Equity Corporation | 10.00 | 0.40 | 4.17 | 3.73 K | 37.35 K | |
| VVTM | VVT Med Inc. | 771.028 | 23.3644 | 3.12 | 52 | 40.09 K | |
| SILV | Silver Valley Metals Corp. | 18.09 | 0.54 | 3.08 | 195.5 K | 3.54 M | |
| CAMB | Cambria Gold Mines Inc. | 16.75 | 0.50 | 3.08 | 27 K | 452.25 K | |
| BSK | Blue Sky Uranium Corp | 68.00 | 2.00 | 3.03 | 1.7 K | 115.87 K | |
| BTR | Bonterra Resources Inc | 37.00 | 1.00 | 2.78 | 734 | 27.16 K | |
| SA-H | Southern Arc Minerals Inc | 7.60 | 0.20 | 2.7 | 3.75 K | 28.5 K | |
| BQE | BQE Water Inc | 125.00 | 3.00 | 2.46 | 41.2 K | 5.15 M | |
| ENA | Enablence Technologies Inc | 1008.00 | 24.00 | 2.44 | 224 | 225.79 K | |
| GCOM | Green Shift Commodities Ltd. | 9.80 | 0.20 | 2.08 | 700 | 6.86 K | |
| KIP | Kiplin Metals Inc | 421.20 | 8.10 | 1.96 | 63.5 K | 26.75 M | |
| TIE | Coloured Ties Capital Inc. | 4.4647 | 0.0647 | 1.47 | 14.2 K | 63.4 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.78 | 0.03 | 0.63 | 100 | 478 |