Gainer Volumes for 29 January 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 29 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.01 | 5.62 B | 0.07 | 2.38 | 610.18 K |
| UUUU | Energy Fuels Inc | 11.21 | 3.69 B | 0.66 | 6.26 | 1.04 K |
| NHC | National Healthcare Corp | 22.8954 | 3.39 B | 0.7295 | 3.29 | 18.9 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.3404 | 397.6 M | 0.0258 | 0.6 | 45.4 K |
| CIX | Compx International Inc | 3.977 | 387.93 M | 0.0357 | 0.91 | 2.99 K |
| CATX | Perspective Therapeutics Inc | 10.00 | 362.67 M | 0.10 | 1.01 | 88.7 K |
| GTE | Gran Tierra Energy Inc | 48.90 | 337.17 M | 0.40 | 0.82 | 173.14 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.7245 | 301.51 M | 0.0332 | 0.58 | 26.2 K |
| BKTI | Bk Technologies Inc | 12.3582 | 289.61 M | 0.3189 | 2.65 | 9.3 K |
| NEN | New England Realty Associates | 11.2132 | 195.21 M | 0.3058 | 2.8 | 300 |
| GORO | Gold Resource Corp | 6.825 | 183.93 M | 0.0348 | 0.51 | 213.65 K |
| SIF | Sifco Industries | 12.1875 | 131.05 M | 0.2191 | 1.83 | 7.4 K |
| WYY | Widepoint Corp | 6.699 | 110.34 M | 0.199 | 3.06 | 5.28 K |
| EP | Empire Petroleum Corp | 9.0536 | 105.45 M | 0.4643 | 5.41 | 250 |
| PLAG | Planet Green Holdings Corp | 857.50 | 82.69 M | 17.50 | 2.08 | 417 |
| WWR | Westwater Resources | 4500.00 | 76.03 M | 208.8008 | 4.87 | 212 |
| COHN | Cohen & CO Inc | 23.0454 | 38.33 M | 0.3743 | 1.65 | 5.21 K |
| BRN | Barnwell Industries | 3.7642 | 13.97 M | 0.0292 | 0.78 | 6.6 K |
| CVR | Chicago Rivet & Machine Company | 9.1138 | 9.95 M | 0.0618 | 0.68 | 1.3 K |
| DSS | Document Security Systems | 7125.1133 | 5.55 M | 290.8169 | 4.26 | 23 |
| TPHS | Trinity Pl Hlds Inc | 7.7875 | 1.35 M | 0.0498 | 0.64 | 6.81 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.75 | 868.82 K | 0.50 | 6.06 | 400 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 118.8125 | 0.6562 | 0.56 | 317.19 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 12.7684 | 901.33 B | 0.1959 | 1.56 | 72.84 M |
| AMGN | Amgen Inc | 39.5567 | 224.13 B | 0.2706 | 0.69 | 9.47 M |
| TMUS | T-Mobile US | 8.9701 | 191.56 B | 0.1593 | 1.81 | 3.22 M |
| GILD | Gilead Sciences Inc | 16.6731 | 168.35 B | 0.2625 | 1.6 | 25.1 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.2259 | 104.38 B | 0.209 | 1.1 | 4.45 M |
| CMCSA | Comcast Corporation | 5.1446 | 91.02 B | 0.0682 | 1.34 | 58.03 M |
| CTAS | Cintas Corp | 5.0283 | 82.15 B | 0.0301 | 0.6 | 7.53 M |
| REGN | Regeneron Pharmaceuticals | 26.4811 | 82.06 B | 0.2682 | 1.02 | 480.9 K |
| SNPS | Synopsys Inc | 21.27 | 78.68 B | 0.13 | 0.61 | 1.97 M |
| PCAR | Paccar Inc | 13.7571 | 69.76 B | 0.3054 | 2.27 | 7.95 M |
| FITB | Fifth Third Bancorp | 7.6583 | 52.24 B | 0.1108 | 1.47 | 30.96 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.4985 | 45.42 B | 0.129 | 0.63 | 374.5 K |
| ACGL | Arch Capital Grp Ltd | 7.5586 | 33.51 B | 0.0591 | 0.79 | 5.02 M |
| BIIB | Biogen Inc | 53.74 | 30.13 B | 0.47 | 0.88 | 3.13 M |
| ILMN | Illumina Inc | 35.6907 | 29.12 B | 0.3794 | 1.07 | 2 M |
| INSM | Insmed Inc | 8.334 | 28.95 B | 0.134 | 1.63 | 789.78 K |
| CINF | Cincinnati Financial | 15.4117 | 26.58 B | 0.0935 | 0.61 | 1.45 M |
| DLTR | Dollar Tree Inc | 16.5067 | 24.61 B | 0.14 | 0.86 | 4.55 M |
| INCY | Incyte Corp | 10.68 | 24.54 B | 0.31 | 2.99 | 4.7 M |
| ULTA | Ulta Beauty Inc | 19.1853 | 23.27 B | 0.1088 | 0.57 | 192 K |
| UTHR | United Therapeutic | 59.57 | 22.11 B | 0.50 | 0.85 | 756.66 K |
| MKSI | Mks Instruments Inc | 13.6106 | 19.91 B | 0.1558 | 1.16 | 346.8 K |
| VTRS | Viatris Inc | 14.7752 | 18.96 B | 0.2432 | 1.67 | 7.6 M |
| NWS | News Cp Cl B | 12.8882 | 18.04 B | 0.1142 | 0.89 | 3.9 M |
| IESC | Ies Holdings | 5.14 | 15.54 B | 0.04 | 0.78 | 38.75 K |
| ERIE | Erie Indemnity Company | 24.7855 | 13.42 B | 0.3114 | 1.27 | 146.8 K |
| EXEL | Exelixis Inc | 6.63 | 12.72 B | 0.07 | 1.07 | 1.03 M |
| ARWR | Arrowhead Pharma | 5.70 | 12.61 B | 0.11 | 1.97 | 6.09 K |
| ALGN | Align Technology | 18.75 | 12.29 B | 0.72 | 3.99 | 1.09 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.218 | 11.91 B | 0.1186 | 2.33 | 2.25 K |
| DPZ | Domino's Pizza Inc Common Stock | 8.9728 | 11.82 B | 0.1429 | 1.62 | 847.4 K |
| BPOP | Popular Inc | 16.1091 | 11.17 B | 0.2248 | 1.42 | 537.56 K |
| JKHY | Jack Henry & Assoc | 17.8019 | 10.92 B | 0.0892 | 0.5 | 749.6 K |
| CYTK | Cytokinetics | 18.12 | 10.38 B | 0.60 | 3.42 | 43.17 K |
| AAL | American Airlines Group | 5.006 | 10.12 B | 0.1603 | 3.31 | 19.09 M |
| HSIC | Henry Schein Inc | 21.1852 | 9.94 B | 0.2822 | 1.35 | 1.9 M |
| SIRI | Sirius XM Holdings | 6.6735 | 9.61 B | 0.1589 | 2.44 | 11.84 M |
| SAIA | Saia Inc | 8.00 | 9.52 B | 0.42 | 5.54 | 649.82 K |
| TTEK | Tetra Tech Inc | 4.1165 | 9.06 B | 0.3436 | 9.11 | 14.96 M |
| POWL | Powell Inds Inc | 21.1958 | 7.59 B | 0.1523 | 0.72 | 90.83 K |
| GGAL | Grupo Fin Galicia ADR | 3.8206 | 7.55 B | 0.0293 | 0.77 | 69.5 K |
| URBN | Urban Outfitters Inc | 31.57 | 6.8 B | 1.05 | 3.44 | 5.13 M |
| VSEC | V S E Cp | 22.1449 | 6.78 B | 0.2497 | 1.14 | 40.05 K |
| UBSI | United Bkshs Inc | 12.743 | 6.64 B | 0.348 | 2.81 | 461.7 K |
| PPC | Pilgrim's Pride | 5.6797 | 6.4 B | 0.064 | 1.14 | 260.56 K |
| ORKA | Oruka Therapeutics Inc | 14295.835 | 6.31 B | 780.6611 | 5.78 | 3 |
| ABCB | Ameris Bancorp | 7.988 | 5.92 B | 0.1112 | 1.41 | 44.55 K |
| OZK | Bank Ozk | 4.9593 | 5.66 B | 0.0301 | 0.61 | 411.64 K |
| SIGI | Selective Ins Group | 11.3852 | 5.6 B | 0.1472 | 1.31 | 175.62 K |
| AMRX | Amneal Pharmaceuticals Inc | 13.30 | 5.46 B | 0.20 | 1.53 | 679.27 K |
| MIDD | Middleby Corp | 15.02 | 5.43 B | 0.1867 | 1.26 | 822.93 K |
| EXLS | Exlservice Holdings | 3.63 | 5.3 B | 0.066 | 1.85 | 316.31 K |
| OMAB | Grupo Aeroportuario ADR | 5.2295 | 5.23 B | 0.0736 | 1.43 | 150.32 K |
| SLM | SLM Corp | 3.0115 | 5.11 B | 0.0629 | 2.13 | 15.52 M |
| GNTX | Gentex Corp | 7.0528 | 5.1 B | 0.1435 | 2.08 | 8.05 M |
| TFSL | Tfs Financial Corp | 6.4388 | 4.84 B | 0.0801 | 1.26 | 767.65 K |
| TCBI | Texas Capital Bncsh | 16.5461 | 4.36 B | 0.2847 | 1.75 | 558.57 K |
| LBTYB | Liberty Global Ord B | 11.3903 | 4.33 B | 0.1835 | 1.64 | 670 |
| UCB | United Community Banks, Inc. | 16.6484 | 4.33 B | 0.1483 | 0.9 | 2.43 M |
| MEOH | Methanex Cp | 15.6822 | 4.2 B | 0.1475 | 0.95 | 770.6 K |
| WSFS | WSFS Financial Corp | 7.5394 | 4.14 B | 0.3435 | 4.77 | 238.8 K |
| WSBC | Wesbanco Inc | 8.0873 | 4.05 B | 0.0724 | 0.9 | 144.8 K |
| DORM | Dorman Products Inc | 7.391 | 3.95 B | 0.0957 | 1.31 | 78.74 K |
| BANF | Bancfirst Corp | 13.9773 | 3.82 B | 0.0832 | 0.6 | 107.2 K |
| FFBC | First Finl Bncp [Oh] | 8.3713 | 3.57 B | 0.1021 | 1.23 | 602.4 K |
| CLDX | Celldex Therapeutics | 66.90 | 3.48 B | 0.90 | 1.36 | 18.46 K |
| LBTYA | Liberty Global Ord A | 5.5046 | 3.48 B | 0.0282 | 0.51 | 2.63 M |
| EXPO | Exponent Inc | 5.7596 | 3.32 B | 0.0342 | 0.6 | 214 K |
| KALU | Kaiser Aluminum | 22.6405 | 3.16 B | 0.1482 | 0.66 | 139.24 K |
| MZTI | MZTI | 35.5517 | 3.15 B | 0.5475 | 1.56 | 268.7 K |
| CRVL | Corvel Cp | 5.0267 | 3.12 B | 0.1334 | 2.73 | 233.26 K |
| PLUG | Plug Power Inc | 5.80 | 3.1 B | 0.14 | 2.47 | 33.27 K |
| MGRC | Mcgrath Rentcorp | 13.7276 | 2.95 B | 0.1825 | 1.35 | 242.81 K |
| COLM | Columbia Sportswear | 16.2245 | 2.88 B | 0.3568 | 2.25 | 1.35 M |
| HWKN | Hawkins Inc | 7.8009 | 2.71 B | 0.0454 | 0.59 | 112.05 K |
| BCRX | Biocryst Pharma Inc | 6.84 | 2.64 B | 0.39 | 6.05 | 802.19 K |
| BUSE | First Busey Corp | 6.0216 | 2.59 B | 0.1527 | 2.6 | 126.29 K |
| COHU | Cohu Inc | 10.6893 | 2.5 B | 0.4457 | 4.35 | 168 K |
| EFSC | Enterprises Finl Svc | 7.1094 | 2.4 B | 0.1751 | 2.53 | 39.16 K |
| CMPR | Cimpress N.V. Ord | 56.01 | 2.31 B | 2.64 | 4.95 | 2.13 M |
| NWBI | Northwest Bancshares | 4.855 | 2.29 B | 0.0871 | 1.83 | 1.61 M |
| VCEL | Vericel Corproation | 34.368 | 2.27 B | 0.768 | 2.29 | 16.02 K |
| TILE | Interface Inc | 7.1682 | 2.24 B | 0.0442 | 0.62 | 230.3 K |
| MCRI | Monarch Casino | 6.3927 | 2.19 B | 0.0716 | 1.13 | 31.8 K |
| SLS | Sellas Life Sciences Group Inc | 131432.8281 | 2.17 B | 8137.4922 | 6.6 | 7 |
| QUBT | Quantum Computing Inc | 220.00 | 2.02 B | 18.00 | 8.91 | 25 |
| ECPG | Encore Capital Group | 15.77 | 1.98 B | 0.76 | 5.06 | 144.75 K |
| DCOM | Dime Community Bancshares Inc | 10.3201 | 1.79 B | 0.1619 | 1.59 | 4.4 K |
| QCRH | Qcr Holdings Inc | 8.939 | 1.71 B | 0.1004 | 1.14 | 5.96 K |
| IMKTA | Ingles Markets Inc | 9.7698 | 1.65 B | 0.0828 | 0.85 | 44.73 K |
| ICFI | Icf International | 22.2255 | 1.64 B | 0.1234 | 0.56 | 466.71 K |
| LKFN | Lakeland Finl Corp | 8.2272 | 1.54 B | 0.4303 | 5.52 | 294.15 K |
| TRS | Trimas Corp | 4.5899 | 1.43 B | 0.124 | 2.78 | 56.48 K |
| ATLC | Atlanticus Hld Cp | 3.34 | 1.42 B | 0.04 | 1.21 | 57.66 K |
| WLFC | Willis Lease Fin C | 15.8857 | 1.31 B | 1.7244 | 12.18 | 113.83 K |
| SENEA | Seneca Foods Cp A | 27.00 | 1.25 B | 0.20 | 0.75 | 78.48 K |
| HLIT | Harmonic Inc | 6.07 | 1.24 B | 0.11 | 1.85 | 1.07 M |
| STAA | Staar Surgical Company | 3.43 | 1.24 B | 0.02 | 0.59 | 50.61 K |
| HFWA | Heritage Financial | 8.2803 | 1.21 B | 0.2061 | 2.55 | 28.65 K |
| SENEB | Seneca Foods Cp B | 27.00 | 1.21 B | 0.24 | 0.9 | 200 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7503 | 2.19 T | 0.0731 | 1.09 | 30.07 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 114600.00 | 1.11 T | 3600.00 | 3.24 | 6.77 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 76.43 | 1.11 T | 2.68 | 3.63 | 17.3 M |
| WMT | Wal-Mart Stores | 12.718 | 892.19 B | 0.1952 | 1.56 | 72.84 M |
| CAT | Caterpillar Inc | 35.1397 | 387.68 B | 0.2556 | 0.73 | 13.96 M |
| HD | Home Depot | 18.9878 | 336.21 B | 0.4542 | 2.45 | 22.45 M |
| MRK | Merck & Company | 21.1076 | 321.49 B | 0.1161 | 0.55 | 16.89 M |
| BAC-PE | Bank of America Corporation | 7.9444 | 230.31 B | 0.057 | 0.72 | 24.46 K |
| AXP | American Express Company | 29.9311 | 230.15 B | 0.1828 | 0.61 | 14.22 M |
| BML-PJ | Bank of America Corporation | 8.4052 | 230.15 B | 0.1664 | 2.02 | 11.3 K |
| C | Citigroup Inc | 24.3914 | 227.75 B | 0.5878 | 2.47 | 67.94 M |
| DIS | Walt Disney Company | 25.1467 | 178.76 B | 0.1702 | 0.68 | 14.51 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.6324 | 158.73 B | 0.5298 | 1.47 | 331.1 K |
| CB | Chubb Ltd | 31.0957 | 133.9 B | 0.2777 | 0.9 | 2.83 M |
| BMY | Bristol-Myers Squibb Company | 13.8238 | 129.94 B | 0.1475 | 1.08 | 20.53 M |
| BTI | British American Tobacco Industries ADR | 12.8097 | 122.51 B | 0.102 | 0.8 | 403.6 K |
| HDB | Hdfc Bank Ltd ADR | 4.5728 | 119.59 B | 0.0862 | 1.92 | 9.09 M |
| IBN | Icici Bank Ltd ADR | 5.2969 | 107.13 B | 0.2717 | 5.41 | 35.52 M |
| KKR | KKR & Co. LP | 5.6107 | 102.49 B | 0.1134 | 2.06 | 26.5 K |
| PNC | PNC Bank | 35.0486 | 101.44 B | 0.8157 | 2.38 | 8.37 M |
| TRV | The Travelers Companies Inc | 34.7732 | 78.34 B | 0.2745 | 0.8 | 4.48 M |
| MS-PA | Morgan Stanley | 10.8907 | 68.63 B | 0.185 | 1.73 | 44.67 K |
| PSA | Public Storage | 43.509 | 60.71 B | 0.3461 | 0.8 | 1.83 M |
| OXY | Occidental Petroleum Corp | 47.5944 | 59.04 B | 0.5104 | 1.08 | 10.75 M |
| O | Realty Income Corp | 12.425 | 58.56 B | 0.0667 | 0.54 | 1.03 M |
| WAB | Wabtec Corp | 17.8418 | 50.34 B | 0.2467 | 1.4 | 1.86 M |
| TRI | Thomson Reuters Corp | 20.9514 | 46.7 B | 0.1318 | 0.63 | 360.64 K |
| SYY | Sysco Corp | 17.5545 | 40.32 B | 0.2823 | 1.63 | 5.26 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.3022 | 32.88 B | 0.1668 | 1.5 | 810.56 K |
| TS | Tenaris S.A. ADR | 27.4171 | 28.85 B | 0.1869 | 0.69 | 2.76 M |
| DOV | Dover Corp | 25.4039 | 28.07 B | 0.2132 | 0.85 | 3.04 M |
| AWK | American Water Works | 15.0069 | 27.04 B | 0.0964 | 0.65 | 1.42 M |
| WST | West Pharmaceutical Services | 16.1877 | 24.73 B | 0.1693 | 1.06 | 220.8 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.6218 | 23.14 B | 0.1944 | 2.31 | 1.36 M |
| PKG | Packaging Corp of America | 13.7244 | 22.94 B | 0.0935 | 0.69 | 1.04 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 37.6359 | 22.59 B | 0.1884 | 0.5 | 260.1 K |
| MTZ | Mastec Inc | 12.29 | 21.9 B | 0.55 | 4.68 | 1.58 M |
| EFX | Equifax Inc | 26.7358 | 21.38 B | 0.2256 | 0.85 | 1.51 M |
| THC | Tenet Healthcare Corp | 22.16 | 20.89 B | 1.52 | 7.36 | 6.01 M |
| LEN-B | Lennar Corporation | 9.7048 | 20.77 B | 0.1194 | 1.25 | 52.09 K |
| BCH | Banco DE Chile ADR | 6.8076 | 20.66 B | 0.175 | 2.64 | 57.08 K |
| YPF | Ypf Sociedad Anonima ADR | 33.4286 | 19.27 B | 0.1883 | 0.57 | 7.82 K |
| ROL | Rollins Inc | 3.0847 | 17.81 B | 0.0423 | 1.39 | 1.01 M |
| BBY | Best Buy Company | 21.3503 | 17.55 B | 0.1747 | 0.83 | 9.08 M |
| RBC | Regal-Beloit Corp | 21.1615 | 17.49 B | 0.692 | 3.38 | 194.8 K |
| NVR | NVR Inc | 684.14 | 17.22 B | 11.03 | 1.64 | 70.14 K |
| RGA | Reinsurance Group of America Inc | 36.7096 | 15.97 B | 0.3918 | 1.08 | 537.5 K |
| MAA | Mid-America Apartment Communities | 25.5719 | 15.67 B | 0.218 | 0.86 | 500.5 K |
| MLI | Mueller Industries | 4.5998 | 15.14 B | 0.0542 | 1.19 | 1.34 M |
| PAG | Penske Automotive Group | 9.9747 | 14.23 B | 0.1206 | 1.22 | 1.38 M |
| BWA | Borgwarner Inc | 12.8806 | 14.19 B | 0.2533 | 2.01 | 4.05 M |
| EG | Everest Re Group | 59.8777 | 14.02 B | 0.5796 | 0.98 | 347.92 K |
| UDR | United Dominion Realty Trust | 8.6593 | 13.7 B | 0.0668 | 0.78 | 2.57 M |
| ELS | Equity Lifestyle Properties | 8.0218 | 12.84 B | 0.1162 | 1.47 | 1.41 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 14.693 | 12.71 B | 0.1357 | 0.93 | 191.6 K |
| DPZ | Domino's Pizza Inc | 8.9728 | 12.44 B | 0.1429 | 1.62 | 847.4 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.6511 | 10.37 B | 0.0292 | 0.81 | 2.33 M |
| DDS | Dillard's | 11.3996 | 10.19 B | 0.2134 | 1.91 | 883.2 K |
| DAR | Darling International Inc | 7.79 | 10.12 B | 0.07 | 0.91 | 661.3 K |
| CUBE | Cubesmart | 3.8534 | 9.24 B | 0.0223 | 0.58 | 463.2 K |
| ALV | Autoliv Inc | 20.765 | 8.96 B | 0.9216 | 4.64 | 3.49 M |
| NNN | National Retail Properties | 9.0159 | 8.63 B | 0.0893 | 1 | 1.27 M |
| SSD | Simpson Manufacturing Company | 19.926 | 8.22 B | 0.2909 | 1.48 | 321.46 K |
| AGX | Argan Inc | 9.5185 | 8.11 B | 0.1676 | 1.79 | 16.2 K |
| AWI | Armstrong World Industries Inc | 21.3849 | 7.89 B | 0.1702 | 0.8 | 349.4 K |
| ESE | Esco Technologies Inc | 29.6679 | 7.51 B | 0.4992 | 1.71 | 111.35 K |
| AXS | Axis Capital Holdings | 18.4742 | 7.35 B | 0.1411 | 0.77 | 982.1 K |
| NPO | Enpro Industries | 21.2237 | 7.12 B | 0.1744 | 0.83 | 121.18 K |
| M | Macy's Inc | 9.1108 | 6.45 B | 0.0858 | 0.95 | 13.55 M |
| JBTM | JBTMarel Corp | 14.4944 | 6.34 B | 0.0967 | 0.67 | 109.3 K |
| GATX | GATX Corp | 17.4554 | 6.27 B | 0.173 | 1 | 620.26 K |
| FLG | Flagstar Financial, Inc. | 18.4635 | 5.91 B | 0.1597 | 0.87 | 1.88 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.0738 | 5.72 B | 0.1932 | 2.81 | 267.2 K |
| LPX | Louisiana-Pacific Corp | 6.2374 | 5.28 B | 0.1404 | 2.3 | 2.84 M |
| ANF | Abercrombie & Fitch Company | 22.8605 | 5.24 B | 0.2392 | 1.06 | 4.39 M |
| BMA | Banco Macro S.A. ADR | 16.549 | 5.14 B | 0.2438 | 1.5 | 101.2 K |
| TPC | Tutor Perini Corp | 18.2157 | 5.13 B | 0.4301 | 2.42 | 292.7 K |
| MTH | Meritage Corp | 10.5662 | 4.81 B | 0.118 | 1.13 | 1.57 M |
| EPR | Entertainment Properties Trust | 12.807 | 4.58 B | 0.1174 | 0.93 | 479.1 K |
| NNI | Nelnet Inc | 12.9013 | 4.48 B | 0.1546 | 1.21 | 115.86 K |
| UCB | United Community Banks Inc | 16.9094 | 4.34 B | 0.1507 | 0.9 | 485.66 K |
| AVNT | Avient Corp | 5.5697 | 4.17 B | 0.0523 | 0.95 | 733.9 K |
| KFY | Korn/Ferry International | 12.5455 | 4.12 B | 0.1525 | 1.23 | 370.5 K |
| KAI | Kadant Inc | 13.4163 | 4 B | 0.0705 | 0.53 | 24.8 K |
| SXI | Standex International Corp | 19.9262 | 3.97 B | 1.0483 | 5.55 | 65.2 K |
| LEU | Centrus Energy Corp. | 1098.9011 | 3.77 B | 85.1648 | 8.4 | 17.18 K |
| GNW | Genworth Financial Inc | 13.84 | 3.75 B | 0.21 | 1.54 | 30.85 M |
| NHI | National Health Investors | 13.7127 | 3.45 B | 0.2499 | 1.86 | 155.3 K |
| LRN | Stride Inc | 19.99 | 3.29 B | 0.36 | 1.83 | 276.32 K |
| PFS | Provident Financial Services | 5.7283 | 3.23 B | 0.1507 | 2.7 | 636 K |
| DX | Dynex Capital | 4.0278 | 3.21 B | 0.0223 | 0.56 | 19 K |
| CWT | California Water Service Group Holding | 12.2969 | 3.09 B | 0.1117 | 0.92 | 184.7 K |
| BANC | First Pactrust Bancorp | 4.1913 | 3.09 B | 0.3414 | 8.87 | 2.6 K |
| BKD | Brookdale Senior Living Inc | 18.25 | 3.08 B | 1.43 | 8.5 | 1.24 M |
| CXT | Crane NXT Co | 7.7637 | 2.95 B | 0.178 | 2.35 | 1.51 M |
| SDRL | Seadrill 2021 Ltd | 36487.0313 | 2.92 B | 535.3945 | 1.49 | 2.84 M |
| MAN | Manpower Inc | 34.834 | 2.62 B | 0.7802 | 2.29 | 1.69 M |
| MPT | Medical Properties Trust, Inc. | 3.1567 | 2.4 B | 0.0726 | 2.35 | 1.26 M |
| BHC | Bausch Health Companies Inc | 13.7344 | 2.33 B | 0.2175 | 1.61 | 1.04 M |
| RAMP | Liveramp Holdings Inc | 15.38 | 2.3 B | 1.35 | 9.62 | 2.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 69.4189 | 13.8838 | 25 | 2.19 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | 7.20 | 6.67 | 23 | |
| VCM | Vecima Networks Inc | 4.1782 | 0.2117 | 5.34 | 20.3 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.163 | 0.1462 | 4.85 | 200 | |
| ELEF | Silver Elephant Mining Corp | 11.4107 | 0.4961 | 4.55 | 255 | |
| EFR | Energy Fuels Inc | 12.50 | 0.50 | 4.17 | 3.73 K | |
| MARI | Marimaca Copper Corp | 13.00 | 0.50 | 4 | 3.63 K | |
| TAL | Petrotal Corp | 124.7349 | 4.3012 | 3.57 | 10.44 K | |
| GBT | Bmtc Group Inc | 11.2513 | 0.36 | 3.31 | 100 | |
| USA | Americas Silver Corp | 19.50 | 0.60 | 3.17 | 5.77 K | |
| GFP | Greenfirst Forest Products Inc | 9.5517 | 0.2924 | 3.16 | 17.25 K | |
| ESM | Euro Sun Mining Inc | 5.9941 | 0.1816 | 3.12 | 33.83 K | |
| AFN | Ag Growth International Inc | 19.0475 | 0.5068 | 2.73 | 53.6 K | |
| D-UN | Dream Office Real Estate Investment Trust | 22.7293 | 0.5835 | 2.63 | 124.17 K | |
| KEI | Kolibri Global Energy Inc | 16.50 | 0.40 | 2.48 | 27.18 K | |
| BCE-PS | Bce Inc Pref S | 8.7028 | 0.205 | 2.41 | 4.55 K | |
| POU | Paramount Resources Ltd | 5.9758 | 0.1371 | 2.35 | 176.16 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.3681 | 0.1841 | 2.25 | 737.97 K | |
| CRRX | Carerx Corp | 18.105 | 0.3936 | 2.22 | 600 | |
| CSCI | Cosciens Biopharma Inc | 55200.00 | 1200.00 | 2.22 | 1 | |
| BHC | Bausch Health Companies Inc | 14.7582 | 0.3122 | 2.16 | 368.02 K | |
| SII | Sprott Inc | 25.0702 | 0.507 | 2.06 | 880 | |
| WPRT | Westport Fuel Systems Inc | 133.10 | 2.60 | 1.99 | 20.15 K | |
| WPK | Winpak Ltd | 6.2562 | 0.1196 | 1.95 | 4.1 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.9131 | 0.0925 | 1.92 | 69.99 K | |
| ET | Evertz Technologies Ltd | 3.2959 | 0.0604 | 1.87 | 21.6 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.8918 | 0.1215 | 1.79 | 70.95 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7287 | 0.0624 | 1.7 | 34.16 K | |
| QBR-A | Quebecor Inc | 5.6104 | 0.0926 | 1.68 | 3.05 K | |
| SJ | Stella Jones Inc | 5.184 | 0.0835 | 1.64 | 8.8 K | |
| ALS | Altius Minerals Corp | 6.4327 | 0.1003 | 1.58 | 49.2 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9366 | 0.0921 | 1.58 | 2.4 K | |
| POW | Power Corp of Canada Sv | 12.4368 | 0.1905 | 1.56 | 1.13 M | |
| IAG | IA Financial Corp Inc | 19.5289 | 0.2923 | 1.52 | 132.4 K | |
| PBH | Premium Brands Holdings Corp | 6.8604 | 0.1024 | 1.52 | 97.91 K | |
| MX | Methanex Corp | 16.8241 | 0.2464 | 1.49 | 1.18 M | |
| AIM | Aimia Inc | 10.0314 | 0.1445 | 1.46 | 395.4 K | |
| CPX | Capital Power Corp | 8.2794 | 0.1163 | 1.42 | 85.28 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9621 | 0.0554 | 1.42 | 8.65 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7948 | 0.0501 | 1.34 | 4.9 K | |
| RFA | RFA Financial Inc. | 22.4968 | 0.2909 | 1.31 | 73.9 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4135 | 0.0682 | 1.28 | 6.39 K | |
| VET | Vermilion Energy Inc | 15.0477 | 0.1862 | 1.25 | 250.6 K | |
| ACX | Act Energy Technologies Ltd | 3.0504 | 0.0375 | 1.24 | 44.86 K | |
| BDI | Black Diamond Group Ltd | 5.4064 | 0.0653 | 1.22 | 46.88 K | |
| WN-PC | George Weston Ser 3 Prf | 8.5414 | 0.1011 | 1.2 | 5.81 K | |
| KBL | Kbro Linen Inc | 7.9175 | 0.0937 | 1.2 | 8.7 K | |
| PHX | Phx Energy Services Corp | 3.5772 | 0.0421 | 1.19 | 69.97 K | |
| MFI | Maple Leaf Foods | 6.582 | 0.0768 | 1.18 | 99.34 K | |
| EDV | Endeavour Mining Corp | 14.4417 | 0.1641 | 1.15 | 24.38 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.2155 | 0.1121 | 1.11 | 500 | |
| WTE | Westshore Terminals Investment Corp | 6.1043 | 0.0654 | 1.08 | 210.77 K | |
| OGD | Orbit Garant Drilling Inc | 3.80 | 0.04 | 1.06 | 5 K | |
| GWO | Great-West Lifeco Inc | 11.7938 | 0.123 | 1.05 | 388.93 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.4307 | 0.0654 | 1.03 | 126.66 K | |
| NWC | The North West Company Inc | 8.6096 | 0.0864 | 1.01 | 53.47 K | |
| BN-PC | Brookfield Corporation | 6.8483 | 0.0673 | 0.99 | 10.64 K | |
| TRI | Thomson Reuters Corp | 22.6194 | 0.2154 | 0.96 | 889.18 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3887 | 0.0315 | 0.94 | 5.5 K | |
| CCA | Cogeco Communications Inc | 24.2339 | 0.2195 | 0.91 | 144.77 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.9272 | 0.0347 | 0.89 | 30.34 K | |
| CAS | Cascades Inc | 4.8981 | 0.043 | 0.89 | 739.78 K | |
| MRD | Melcor Dev | 6.0926 | 0.0534 | 0.88 | 52.91 K | |
| MTL | Mullen Group Ltd | 7.4215 | 0.065 | 0.88 | 74.7 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 11.7843 | 0.1001 | 0.86 | 1.21 K | |
| TIH | Toromont Ind | 12.1588 | 0.1027 | 0.85 | 177.82 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1117 | 0.0252 | 0.82 | 12.67 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.9451 | 0.0715 | 0.81 | 11.59 K | |
| DR | Medical Facilities Corp | 3.7177 | 0.0288 | 0.78 | 35.42 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.9593 | 0.065 | 0.73 | 1.75 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.824 | 0.0409 | 0.71 | 261 | |
| MG | Magna International Inc | 8.8068 | 0.0599 | 0.68 | 1.68 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4706 | 0.0567 | 0.67 | 6.47 K | |
| HPS-A | Hammond Power Solutions Inc | 6.0192 | 0.0393 | 0.66 | 63.81 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.4079 | 0.0511 | 0.61 | 5.82 K | |
| BBD-PC | Bombardier Inc Pref C | 5.7023 | 0.033 | 0.58 | 930 | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.3102 | 0.0649 | 0.58 | 33.02 K | |
| GTE | Gran Tierra Energy Inc | 52.30 | 0.30 | 0.58 | 121.01 K | |
| BCE-PG | Bce Inc Pref G | 8.3915 | 0.0481 | 0.58 | 500 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 30.7131 | 51.55 B | 0.181 | 0.59 | 784.9 K |
| ORBT | Orbit International Corporation | 3.1369 | 12.19 M | 0.1255 | 4.17 | 1.74 K |
| CUBT | Curative Biotechnology Inc | 42.75 | 9.85 M | 9.00 | 26.67 | 383 |
| PSRU | Valiant Eagle Inc | 370.00 | 2.15 M | 20.00 | 5.71 | 275 |
| ICBU | Imd Companies | 5.00 | 1.97 M | 1.50 | 42.86 | 35 K |
| MRNJ | Metatron Inc | 44459.9609 | 1.52 M | 10919.9922 | 32.56 | 7 |
| MWWC | Marketing Worldwide Corp | 3240.00 | 859.34 K | 1140.00 | 54.29 | 1 |
| SEII | Sharing Economy International Inc | 10200.2002 | 733.04 K | 124.2002 | 1.23 | 55 |
| NEOM | NeoMedia Technologies Inc | 10.20 | 508.84 K | 0.30 | 3.03 | 6.79 K |
| DKAM | Drinks Americas Holdings Ltd | 52.50 | 278.3 K | 1.125 | 2.19 | 488 |
| BOTY | Lingerie Fighting Championships Inc | 8900.00 | 130.04 K | 100.00 | 1.14 | 20.58 K |
| WNBD | Winning Brands Corporation | 7.40 | 27.12 K | 0.15 | 2.07 | 28.14 K |
| ERINQ | Erin Energy Corporation | 11.2617 | 21.53 K | 0.7122 | 6.75 | 169.52 K |
| XDSL | mPhase Technologies Inc | 135.00 | 16.8 K | 6.00 | 4.65 | 1.76 K |
| EBWK | Enigma-Bulwark Ltd. | 9.00 | 13.66 K | 2.50 | 38.46 | 3.69 K |
| PTOI | Plastic2Oil Inc | 4.64 | 12.47 K | 0.39 | 9.18 | 60.96 K |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 10.92 K | 10.00 | 20 | 158 |
| ESNC | EnSync Inc | 5.95 | 6.81 K | 0.15 | 2.59 | 13.83 K |
| EPOR | Epic Corp | 6.00 | 4 K | 0.95 | 18.81 | 340 |
| CBKCQ | Christopher & Banks Corporation | 6.183 | 3.86 K | 0.1116 | 1.84 | 199.81 K |
| HDYNQ | Hyperdynamics Corporation | 7.20 | 3.56 K | 0.32 | 4.65 | 146 K |
| EVKG | Ever-Glory International Group Inc. | 4.40 | 2.92 K | 0.36 | 8.91 | 22.5 K |
| RTNB | root9B Holdings Inc | 15.00 | 610 | 4.80 | 47.06 | 33 |
| SPDC | Speed Commerce Inc | 31.6816 | 603 | 0.4816 | 1.54 | 3.98 K |
| NPHC | Nutra Pharma Corp | 15.20 | 0.40 | 2.7 | 4.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PAR-H | Parent Capital Corp | 8.00 | 3.00 | 60 | 5.91 K | |
| BMM | Black Mammoth Metals Corporation | 3.20 | 0.80 | 33.33 | 50 | |
| EMR | Emgold Mining Corporation | 35.00 | 8.00 | 29.63 | 1.9 K | |
| ATOM | Atomic Minerals Corp | 22.4999 | 4.4999 | 25 | 11 | |
| WEB | Westbridge Energy Corporation | 29.8695 | 5.4308 | 22.22 | 11 | |
| OPW | Opawica Explorations Inc | 432.00 | 72.00 | 20 | 709.5 K | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | 2.6269 | 20 | 38 | |
| SR | Strategic Resources Inc | 31.50 | 4.50 | 16.67 | 1.02 K | |
| CBI | Colibri Resource Corporation | 5.25 | 0.75 | 16.67 | 467 | |
| FTJ | Fort St. James Nickel Corp | 5.60 | 0.80 | 16.67 | 50 | |
| CPAU | CopAur Minerals Inc | 37.00 | 5.00 | 15.63 | 3 | |
| GYA | Guyana Goldstrike Inc | 13.00 | 1.75 | 15.56 | 120 | |
| IB | IBC Advanced Alloys Corp | 9.00 | 1.20 | 15.38 | 1.07 K | |
| SC-H | Serrano Resources Ltd | 20.25 | 2.25 | 12.5 | 7.57 K | |
| LMR | Lomiko Metals Inc | 10.00 | 1.00 | 11.11 | 1.22 K | |
| SMRV | Smooth Rock Ventures Corp. | 26.40 | 2.40 | 10 | 540 | |
| DIG-H | District Mines Ltd | 14.40 | 1.20 | 9.09 | 191 | |
| PLY | Playfair Mining Ltd | 3.90 | 0.30 | 8.33 | 5.07 K | |
| VAX | Vantex Resources Ltd | 6.50 | 0.50 | 8.33 | 160 | |
| BTR | Bonterra Resources Inc | 40.00 | 3.00 | 8.11 | 333 | |
| IDL | Imaging Dynamics Company Ltd | 29.1667 | 2.0834 | 7.69 | 47 | |
| LOD | Lode Gold Resources Inc. | 27.00 | 1.80 | 7.14 | 361 | |
| VVTM | VVT Med Inc. | 817.757 | 46.729 | 6.06 | 34 | |
| HAWK | Hawkeye Gold & Diamond Inc | 16.80 | 0.90 | 5.66 | 5.9 K | |
| AZR | Azarga Metals Corp | 147.50 | 7.50 | 5.36 | 160.41 K | |
| SKEL | Skeleton Coast Uranium Corp. | 240.00 | 12.00 | 5.26 | 41 | |
| DAU | Desert Gold Ventures Inc | 6.30 | 0.30 | 5 | 1.2 K | |
| CTH | CoTec Holdings Corp. | 440.00 | 20.00 | 4.76 | 44 | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | 0.75 | 4.48 | 65 K | |
| AEMC | Alaska Energy Metals Corporation | 24.00 | 1.00 | 4.35 | 404 | |
| RHT | Reliq Health Technologies Inc | 6.25 | 0.25 | 4.17 | 1.95 K | |
| SLG | PetroTal Corp | 23.1143 | 0.797 | 3.57 | 1.04 M | |
| CTN | Centurion Minerals Ltd | 335.9993 | 9.5999 | 2.94 | 21 | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | 0.2331 | 2.86 | 5.5 K | |
| EGT | Eguana Technologies Inc | 41.00 | 1.00 | 2.5 | 5.96 K | |
| BARU | Baru Gold Corp | 30.8437 | 0.6854 | 2.27 | 41.69 K | |
| POND | Pond Technologies Holdings Inc | 7.5694 | 0.1388 | 1.87 | 4.5 K | |
| CKG | Chesapeake Gold Corp | 8.10 | 0.11 | 1.38 | 31.28 K | |
| MYID | Killi Ltd | 84.8215 | 1.116 | 1.33 | 36.15 K | |
| BKM | Pacific Booker Minerals Inc | 6.75 | 0.07 | 1.05 | 12.4 K | |
| RET-A | Reitmans (Canada) Limited | 10.195 | 0.0822 | 0.81 | 65.98 K |