Gainer Valuations for 23 February 2010 from 00:00:00 until 23:59:59
Gainer Valuations for 23 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 15.15 | 11.17 B | 0.15 | 1 | 6.47 K | 98.07 K |
| UEC | Uranium Energy | 3.63 | 3.37 B | 0.04 | 1.11 | 530.42 K | 1.93 M |
| PRK | Park National Corp | 27.7508 | 3.19 B | 0.2221 | 0.81 | 55.3 K | 1.53 M |
| JOB | General Employment Enterprises | 7.50 | 722.86 M | 1.70 | 29.31 | 3.16 K | 23.7 K |
| CIX | Compx International Inc | 4.1608 | 545.42 M | 0.3319 | 8.67 | 13.26 K | 55.18 K |
| FRD | Friedman Industries Inc | 3.8425 | 275.24 M | 0.0203 | 0.53 | 1.3 K | 5 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.3185 | 234.81 M | 0.0209 | 0.63 | 131.8 K | 437.38 K |
| SIF | Sifco Industries | 12.2924 | 126.01 M | 0.1906 | 1.57 | 1.4 K | 17.21 K |
| OPHC | Optimumbank Hlds | 200.00 | 113.17 M | 22.40 | 12.61 | 15 | 3 K |
| EP | Empire Petroleum Corp | 8.8215 | 99.85 M | 1.3929 | 18.75 | 2.48 K | 21.92 K |
| STXS | Stereotaxis Inc | 45.4206 | 85.17 M | 0.7507 | 1.68 | 26.15 K | 1.19 M |
| WYY | Widepoint Corp | 8.00 | 60.29 M | 0.10 | 1.27 | 7.21 K | 57.69 K |
| DIT | Amcon Distributing Company | 43.1059 | 58.48 M | 0.642 | 1.51 | 1.6 K | 68.97 K |
| DXR | Daxor Corp | 10.2785 | 49.39 M | 0.2346 | 2.34 | 8.28 K | 85.11 K |
| IBIO | Ibio Inc | 4500.00 | 48.92 M | 350.00 | 8.43 | 6 | 27 K |
| FSP | Franklin Street Properties | 5.3488 | 43.84 M | 0.0327 | 0.62 | 224.6 K | 1.2 M |
| NNVC | Nanoviricides Inc | 86.10 | 34.48 M | 2.80 | 3.36 | 5.18 K | 446.26 K |
| REED | Reed's, Inc. | 507.129 | 24.07 M | 31.6685 | 6.66 | 324 | 164.31 K |
| IGC | India Globalization Capital Inc | 12.90 | 19.07 M | 0.20 | 1.57 | 2.25 K | 29.02 K |
| BRN | Barnwell Industries | 4.0365 | 12.31 M | 0.068 | 1.71 | 1.3 K | 5.25 K |
| PLAG | Planet Green Holdings Corp | 810.00 | 5.13 M | 10.00 | 1.25 | 468 | 379.08 K |
| DSS | Document Security Systems | 8973.9033 | 4.89 M | 498.5488 | 5.88 | 46 | 412.8 K |
| TPHS | Trinity Pl Hlds Inc | 9.5402 | 1.93 M | 0.0598 | 0.63 | 17.38 K | 165.79 K |
| IPB | Merrill Lynch & Company | 8.4101 | 0.0526 | 0.63 | 2.18 K | 18.3 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 117.875 | 1.50 | 1.29 | 626.23 K | 73.82 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MDLZ | Mondelez Intl Inc | 19.7299 | 84.43 B | 0.1219 | 0.62 | 27.85 M | 549.44 M |
| KMB | Kimberly-Clark Corp | 39.1191 | 65.78 B | 0.311 | 0.8 | 3.24 M | 126.91 M |
| TTWO | Take-Two Interactive Software | 9.32 | 43.25 B | 0.08 | 0.87 | 1.63 M | 15.19 M |
| WTW | Weight Watchers International, Inc | 56.429 | 30.82 B | 0.5786 | 1.04 | 641.6 K | 36.2 M |
| TCOM | Trip.com Group Ltd ADR | 17.7786 | 27.46 B | 0.1393 | 0.79 | 4.34 M | 77.15 M |
| INSM | Insmed Inc | 10.40 | 25.9 B | 0.20 | 1.96 | 1.37 M | 14.25 M |
| FCNCA | First Citizens Bancs | 168.5143 | 25.76 B | 3.8143 | 2.32 | 24.3 K | 4.09 M |
| EXPD | Expeditors Intl | 30.082 | 25.26 B | 1.9235 | 6.83 | 9.13 M | 274.77 M |
| ALNY | Alnylam Pharmaceuticals | 17.79 | 20.98 B | 0.78 | 4.59 | 269.1 K | 4.79 M |
| NDSN | Nordson Corp | 27.1815 | 18.34 B | 2.1947 | 8.78 | 1.53 M | 41.67 M |
| MANH | Manhattan Assoc | 6.375 | 15.03 B | 0.0575 | 0.91 | 927.44 K | 5.91 M |
| TXRH | Texas Roadhouse Inc | 10.9744 | 12.36 B | 0.6809 | 6.61 | 3.94 M | 43.22 M |
| HALO | Halozyme Therapeutic | 5.73 | 11.43 B | 0.17 | 3.06 | 343.43 K | 1.97 M |
| ENSG | The Ensign Group IN | 3.9489 | 10.88 B | 0.0325 | 0.83 | 322.92 K | 1.28 M |
| SIRI | Sirius XM Holdings | 8.898 | 10.86 B | 0.2383 | 2.75 | 10.07 M | 89.62 M |
| SSB | South State Cp | 26.3428 | 10.18 B | 0.1507 | 0.58 | 58.7 K | 1.55 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1191 | 9.51 B | 0.1581 | 3.19 | 250 | 1.28 K |
| MTCH | Match Group Inc | 5.8207 | 9.47 B | 0.0448 | 0.78 | 10.02 M | 58.35 M |
| STRL | Sterling Constructio | 20.31 | 9.27 B | 0.75 | 3.83 | 158.17 K | 3.21 M |
| AAL | American Airlines Group | 6.684 | 8.82 B | 0.066 | 1 | 13.81 M | 92.31 M |
| WYNN | Wynn Resorts Ltd | 40.5213 | 8.79 B | 0.42 | 1.05 | 3.27 M | 132.49 M |
| IESC | Ies Holdings | 5.12 | 7.39 B | 0.03 | 0.59 | 55.68 K | 285.09 K |
| SNEX | Stonex Group Inc | 4.64 | 7 B | 0.0237 | 0.51 | 179.55 K | 833.11 K |
| KTOS | Kratos Defns | 12.60 | 6.54 B | 0.41 | 3.36 | 93.41 K | 1.18 M |
| NXST | Nexstar Media Group Inc | 3.3224 | 6.46 B | 0.0219 | 0.66 | 14.57 K | 48.41 K |
| CWST | Casella Waste Sys | 4.78 | 6.38 B | 0.06 | 1.27 | 57.79 K | 276.26 K |
| GBCI | Glacier Bancorp Inc | 8.2772 | 6.27 B | 0.0824 | 1.01 | 631.8 K | 5.23 M |
| ACIW | Aci Worldwide Inc | 5.5233 | 6.18 B | 0.08 | 1.47 | 324.22 K | 1.79 M |
| AVAV | Aerovironment Inc | 26.34 | 6.14 B | 1.43 | 5.74 | 910.25 K | 23.98 M |
| OZK | Bank Ozk | 5.0748 | 5.47 B | 0.0687 | 1.37 | 777.56 K | 3.95 M |
| VSEC | V S E Cp | 22.1405 | 5.39 B | 0.4079 | 1.88 | 74.84 K | 1.66 M |
| PSMT | Pricesmart Inc | 17.5157 | 5.15 B | 0.1505 | 0.87 | 75 K | 1.31 M |
| JSM | SLM Cp 6% Sr Nt | 5.793 | 5 B | 0.1122 | 1.98 | 31.86 K | 184.56 K |
| LIVN | Livanova Plc OR Sh | 18.09 | 4.97 B | 0.16 | 0.89 | 114.99 K | 2.08 M |
| MAT | Mattel Inc | 15.6483 | 4.59 B | 0.158 | 1.02 | 7.84 M | 122.75 M |
| ICUI | I C U Medical Inc | 35.32 | 4.43 B | 0.36 | 1.03 | 71.04 K | 2.51 M |
| EXPO | Exponent Inc | 5.7275 | 4.1 B | 0.0321 | 0.56 | 170 K | 973.67 K |
| OLED | Universal Display | 10.3547 | 4.08 B | 0.1036 | 1.01 | 157.19 K | 1.63 M |
| DORM | Dorman Products Inc | 8.6204 | 3.89 B | 0.2918 | 3.5 | 113.81 K | 981.12 K |
| PRIM | Primoris Services Cp | 7.1984 | 3.79 B | 0.164 | 2.33 | 35.42 K | 254.99 K |
| FFBC | First Finl Bncp [Oh] | 9.1472 | 3.42 B | 0.1787 | 1.99 | 689.97 K | 6.31 M |
| USLM | U S Lime & Mineral | 6.8137 | 3.34 B | 0.1249 | 1.87 | 22 K | 149.9 K |
| PPLI | People Incorporated | 3.6544 | 3.3 B | 0.0281 | 0.77 | 16.02 M | 58.53 M |
| SBCF | Seacoast Banking Cp | 6.6374 | 3.25 B | 0.1327 | 2.04 | 51.12 K | 339.3 K |
| HOVNP | Hovnanian Entr Dep A | 3.6808 | 3.01 B | 0.0497 | 1.37 | 1.87 K | 6.89 K |
| LOPE | Grand Canyon Educati | 20.95 | 3 B | 0.64 | 3.15 | 300.16 K | 6.29 M |
| ATRC | Atricure Inc | 4.80 | 2.85 B | 0.24 | 5.26 | 11.33 K | 54.39 K |
| STGW | Stagwell Inc | 4.6495 | 2.82 B | 0.0257 | 0.56 | 127.43 K | 592.47 K |
| BELFA | BEL Fuse Cl A | 16.53 | 2.66 B | 0.4888 | 3.05 | 200 | 3.31 K |
| NEOG | Neogen Cp | 5.9049 | 2.53 B | 0.08 | 1.37 | 352.25 K | 2.08 M |
| CENTA | Central Garden & Pet | 7.456 | 2.53 B | 0.04 | 0.54 | 276.17 K | 2.06 M |
| SYBT | Stock Yards Bancorp | 9.5549 | 2.47 B | 0.0875 | 0.92 | 30 K | 286.66 K |
| BLKB | Blackbaud Inc | 21.0043 | 2.41 B | 0.2129 | 1.02 | 201.74 K | 4.24 M |
| ECPG | Encore Capital Group | 18.45 | 2.29 B | 0.50 | 2.79 | 121.68 K | 2.24 M |
| CLDX | Celldex Therapeutics | 73.35 | 2.24 B | 0.45 | 0.62 | 20.65 K | 1.51 M |
| EFSC | Enterprises Finl Svc | 7.1094 | 2.23 B | 0.0685 | 0.97 | 26.16 K | 185.97 K |
| DGII | Digi Intl Inc | 10.24 | 2.22 B | 0.70 | 7.34 | 147.81 K | 1.51 M |
| CHCO | City Holding Company | 18.5495 | 2 B | 0.1291 | 0.7 | 73.8 K | 1.37 M |
| MCRI | Monarch Casino | 6.7145 | 1.97 B | 0.0983 | 1.49 | 26.47 K | 177.75 K |
| IOSP | Innospec Inc | 8.39 | 1.95 B | 0.0712 | 0.86 | 65.64 K | 550.74 K |
| GABC | German Amer Bncp Inc | 6.7698 | 1.87 B | 0.049 | 0.73 | 19.62 K | 132.8 K |
| FORTY | Formula Sys [1985] ADR | 8.472 | 1.86 B | 0.0574 | 0.68 | 7.09 K | 60.04 K |
| DCOM | Dime Community Bancshares Inc | 10.2545 | 1.85 B | 0.569 | 5.87 | 11 K | 112.8 K |
| OCFC | Oceanfirst Financial Corp | 5.9377 | 1.8 B | 0.2244 | 3.93 | 369.45 K | 2.19 M |
| SRPT | Sarepta Therapeutics | 8.64 | 1.79 B | 0.12 | 1.41 | 122.17 K | 1.06 M |
| SLS | Sellas Life Sciences Group Inc | 133898.75 | 1.7 B | 5178.4375 | 4.02 | 7 | 937.29 K |
| WERN | Werner Enterprise | 13.7906 | 1.67 B | 0.2472 | 1.83 | 1.68 M | 23.13 M |
| OMCL | Omnicell Inc | 13.94 | 1.64 B | 0.12 | 0.87 | 214.8 K | 2.99 M |
| DSGR | Distribution Solutions Group Inc | 8.4755 | 1.62 B | 0.4953 | 6.21 | 103.2 K | 874.67 K |
| THRM | Gentherm Inc | 9.74 | 1.61 B | 0.17 | 1.78 | 200.01 K | 1.95 M |
| WEN | Wendys Company | 3.1124 | 1.59 B | 0.0384 | 1.25 | 3.16 M | 9.83 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.2128 | 1.57 B | 0.1834 | 6.05 | 18.36 M | 58.99 M |
| PLPC | Preformed Line Prd | 29.0022 | 1.47 B | 0.5437 | 1.91 | 13.4 K | 388.63 K |
| CBRL | Cracker Barrel | 22.8033 | 1.45 B | 1.3407 | 6.25 | 952.5 K | 21.72 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.9049 | 1.43 B | 0.038 | 0.55 | 25 | 172.62 |
| GIII | G-III Apparel Gp | 10.5465 | 1.35 B | 0.1242 | 1.19 | 186 K | 1.96 M |
| INVA | Innoviva Inc | 7.6677 | 1.35 B | 0.0598 | 0.79 | 462.52 K | 3.55 M |
| OMER | Omeros Corp | 5.68 | 1.31 B | 0.18 | 3.27 | 29.9 K | 169.84 K |
| BJRI | Bj's Restaurants Inc | 20.9684 | 1.17 B | 0.2043 | 0.98 | 212.26 K | 4.45 M |
| IART | Integra Lifesciences | 14.1686 | 1.12 B | 0.0782 | 0.55 | 236.05 K | 3.34 M |
| UVSP | Univest Corp of Penn | 9.8074 | 1.11 B | 0.0489 | 0.5 | 18.43 K | 180.78 K |
| CCNE | Cnb Financial Corp | 9.3928 | 1.06 B | 0.219 | 2.39 | 15.7 K | 147.48 K |
| EGBN | Eagle Bancorp Inc | 8.2544 | 1.05 B | 0.2696 | 3.38 | 34.54 K | 285.11 K |
| CYRX | Cryoport Inc | 63.60 | 1.02 B | 2.40 | 3.92 | 75 | 4.77 K |
| CAC | Camden Natl Cp | 12.048 | 1 B | 0.3028 | 2.58 | 41.1 K | 495.17 K |
| HAFC | Hanmi Financial Cp | 13.1094 | 959.82 M | 1.0671 | 8.86 | 154.49 K | 2.03 M |
| GPRE | Green Plains Inc | 15.1691 | 954 M | 0.1328 | 0.88 | 1.05 M | 15.88 M |
| GSBC | Great Southern Bncp | 14.3557 | 885.75 M | 0.0756 | 0.53 | 13.97 K | 200.59 K |
| HSTM | Healthstream Inc | 3.8966 | 865.56 M | 0.1419 | 3.78 | 12.95 K | 50.45 K |
| LXRX | Lexicon Pharmaceutcl | 13.30 | 832.07 M | 0.42 | 3.26 | 66.37 K | 882.76 K |
| IBCP | Independent Bk Cp | 5.8602 | 807.63 M | 0.2044 | 3.61 | 5.89 K | 34.55 K |
| HTLD | Heartland Express | 11.793 | 801.17 M | 0.1088 | 0.93 | 663.12 K | 7.82 M |
| SMBC | Southern MO Bancorp | 5.322 | 782.93 M | 0.3019 | 6.01 | 1.62 K | 8.63 K |
| MLAB | Mesa Labs Inc | 24.0889 | 779 M | 0.1365 | 0.57 | 1.89 K | 45.58 K |
| FEIM | Frequency Elcts Inc | 3.7984 | 758.13 M | 0.0773 | 2.08 | 5.81 K | 22.05 K |
| APEI | American Public Education | 42.45 | 753.29 M | 2.96 | 7.5 | 783.38 K | 33.25 M |
| WASH | Washington TR Bncorp | 8.1515 | 746.38 M | 0.0428 | 0.53 | 23.96 K | 195.29 K |
| LINC | Lincoln Educational | 16.7659 | 728.96 M | 0.118 | 0.71 | 137.45 K | 2.3 M |
| PFIS | Peoples Finl Svcs Company | 12.6265 | 725.28 M | 0.2936 | 2.38 | 200 | 2.53 K |
| AROW | Arrow Financial Corp | 11.949 | 716.94 M | 0.2047 | 1.74 | 14.34 K | 171.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HD | Home Depot | 20.8452 | 350.5 B | 0.2915 | 1.42 | 35.77 M | 745.63 M |
| TMO | Thermo Fisher Scientific Inc | 46.992 | 265.92 B | 1.4854 | 3.26 | 14.69 M | 690.13 M |
| BML-PJ | Bank of America Corporation | 9.0101 | 228.74 B | 0.0622 | 0.7 | 29.89 K | 269.27 K |
| UPS | United Parcel Service | 33.9106 | 95.75 B | 0.2613 | 0.78 | 5.62 M | 190.66 M |
| KKR | KKR & Co. LP | 5.7807 | 92.41 B | 0.102 | 1.8 | 4.6 K | 26.59 K |
| GS-PA | The Goldman Sachs Group Inc | 10.1762 | 70.29 B | 0.1085 | 1.08 | 117.55 K | 1.2 M |
| RELX | Relx Plc ADR | 4.3593 | 69.59 B | 0.0404 | 0.94 | 148.8 K | 648.66 K |
| AZO | Autozone | 164.24 | 52.11 B | 1.17 | 0.72 | 444.08 K | 72.94 M |
| FERG | Ferguson Plc | 16.2946 | 51.17 B | 2.0899 | 14.71 | 220 | 3.58 K |
| F | Ford Motor Company | 5.9031 | 48.92 B | 0.1985 | 3.48 | 114.69 M | 677.02 M |
| KMB | Kimberly-Clark Corp | 39.1191 | 36.14 B | 0.311 | 0.8 | 3.24 M | 126.91 M |
| EC | Ecopetrol S.A. ADR | 7.4246 | 31.45 B | 0.1132 | 1.55 | 46.8 K | 347.47 K |
| WSM | Williams-Sonoma | 7.4322 | 30.87 B | 0.1666 | 2.29 | 7.46 M | 55.42 M |
| DG | Dollar General Corp | 20.4747 | 30.32 B | 0.3465 | 1.72 | 134.2 K | 2.75 M |
| WST | West Pharmaceutical Services | 17.1502 | 28.76 B | 0.205 | 1.21 | 496.8 K | 8.52 M |
| NMR | Nomura Holdings Inc ADR | 4.1828 | 28.32 B | 0.0632 | 1.53 | 782.5 K | 3.27 M |
| MKL | Markel Corp | 348.51 | 24.13 B | 2.93 | 0.85 | 16.14 K | 5.63 M |
| PKG | Packaging Corp of America | 14.5276 | 22.54 B | 0.5417 | 3.87 | 1.57 M | 22.83 M |
| TSN | Tyson Foods | 12.20 | 21.06 B | 0.0801 | 0.66 | 5.38 M | 65.65 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.4023 | 17.82 B | 0.1873 | 1.32 | 564.5 K | 8.13 M |
| YPF | Ypf Sociedad Anonima ADR | 33.1763 | 14.65 B | 0.5608 | 1.72 | 11.62 K | 385.41 K |
| MAA | Mid-America Apartment Communities | 27.8228 | 14.06 B | 0.3925 | 1.43 | 647.9 K | 18.03 M |
| SNN | Smith & Nephew Snats ADR | 14.6251 | 12.99 B | 0.1437 | 0.99 | 161.19 K | 2.36 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.7312 | 12.37 B | 0.0508 | 1.38 | 1.7 M | 6.35 M |
| SUZ | Suzano Papel E Celul ADR | 5.9497 | 11.88 B | 0.0589 | 1 | 656 | 3.9 K |
| RTO | Rentokil Initial Plc ADR | 8.5673 | 11.86 B | 0.1947 | 2.33 | 3.5 K | 29.99 K |
| GGG | Graco Inc | 6.8229 | 11.7 B | 0.0911 | 1.35 | 1.62 M | 11.04 M |
| PB | Prosperity Bancshares | 27.6877 | 8.74 B | 0.2342 | 0.85 | 628.87 K | 17.41 M |
| IDA | Idacorp Inc | 20.939 | 8.65 B | 0.5669 | 2.78 | 885.9 K | 18.55 M |
| DAR | Darling International Inc | 8.26 | 8.55 B | 0.06 | 0.73 | 438.8 K | 3.62 M |
| EDU | New Oriental Education & Technology Group ADR | 17.5167 | 8.18 B | 0.5174 | 3.04 | 2.18 M | 38.17 M |
| ARE | Alexandria Real Estate Equities | 35.4495 | 7.85 B | 0.2354 | 0.67 | 799.3 K | 28.33 M |
| GAP | Gap Inc | 12.3131 | 7.56 B | 0.0681 | 0.56 | 7.76 M | 95.56 M |
| MAC | Macerich Company | 14.69 | 7.5 B | 0.1309 | 0.9 | 2.11 M | 31.06 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.7412 | 7.46 B | 0.2955 | 2.83 | 19.85 K | 213.18 K |
| CHE | Chemed Inc | 48.8315 | 7.14 B | 0.5626 | 1.17 | 153.46 K | 7.49 M |
| CMC | Commercial Metals Company | 11.2629 | 7.14 B | 0.1421 | 1.28 | 7.42 M | 83.58 M |
| FSS | Federal Signal Corp | 6.2566 | 7.11 B | 0.2283 | 3.79 | 347 K | 2.17 M |
| M | Macy's Inc | 10.6778 | 6.49 B | 0.1143 | 1.08 | 14.24 M | 152.08 M |
| CMS-PB | Consumers Energy Company | 36.3972 | 6.39 B | 0.533 | 1.49 | 330 | 12.01 K |
| EXP | Eagle Materials Inc | 21.5848 | 5.6 B | 0.1528 | 0.71 | 749.73 K | 16.18 M |
| MTG | Mgic Investment Corp | 6.5879 | 5.54 B | 0.1787 | 2.79 | 11.15 M | 73.44 M |
| KRG | Kite Realty Group Trust | 7.4321 | 5.24 B | 0.4187 | 5.97 | 86.15 K | 640.28 K |
| SR | Spire Inc | 17.7161 | 5.22 B | 0.1752 | 1 | 96.4 K | 1.71 M |
| RDN | Radian Group Inc | 7.6303 | 4.84 B | 0.6508 | 9.32 | 17.86 M | 136.26 M |
| FBP | First Bancorp | 26.4404 | 3.96 B | 0.2404 | 0.92 | 82.97 K | 2.19 M |
| PHI | Philippine Long Distance Telephone ADR | 18.3692 | 3.82 B | 0.0932 | 0.51 | 139.6 K | 2.56 M |
| PFS | Provident Financial Services | 5.6432 | 3 B | 0.0457 | 0.82 | 430.31 K | 2.43 M |
| SXI | Standex International Corp | 21.8941 | 2.97 B | 0.464 | 2.17 | 48.6 K | 1.06 M |
| BANC | First Pactrust Bancorp | 4.2355 | 2.84 B | 0.158 | 3.87 | 700 | 2.96 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 23.4301 | 2.45 B | 0.2275 | 0.98 | 300 | 7.03 K |
| HCI | Homeowners Choice | 4.5905 | 2.36 B | 0.077 | 1.71 | 3.6 K | 16.53 K |
| SAH | Sonic Automotive | 8.0463 | 2 B | 0.0986 | 1.24 | 1.44 M | 11.58 M |
| WWW | Wolverine World Wide | 10.5893 | 1.8 B | 0.0579 | 0.55 | 621.09 K | 6.58 M |
| ARR | Armour Residential R | 24.0604 | 1.72 B | 2.0772 | 9.45 | 3 | 72.18 |
| GLP | Global Partners LP | 5.8857 | 1.5 B | 0.2155 | 3.8 | 33.1 K | 194.82 K |
| NPK | National Presto Industries | 63.1951 | 1.02 B | 2.0285 | 3.32 | 56.4 K | 3.56 M |
| BFS | Saul Centers | 17.0228 | 991.86 M | 0.1532 | 0.91 | 39.7 K | 675.81 K |
| GAM-PB | General American Investors Company Inc. | 9.6828 | 832.94 M | 0.0542 | 0.56 | 6.83 K | 66.13 K |
| SAFE | Safehold Inc | 8.2164 | 733.46 M | 0.107 | 1.32 | 350.28 K | 2.88 M |
| MOV | Movado Group Inc | 7.9491 | 726.71 M | 0.1754 | 2.26 | 102.99 K | 818.65 K |
| VMO | Invesco Muni Opportunity Trust | 4.9712 | 599.62 M | 0.0592 | 1.21 | 61.2 K | 304.24 K |
| CIM | Chimera Investment Corp | 6.6575 | 566.28 M | 0.199 | 3.08 | 1.72 M | 11.47 M |
| MLR | Miller Industries | 7.5237 | 552.75 M | 0.2195 | 3.01 | 103.21 K | 776.52 K |
| UHT | Universal Health Realty Income Trust | 14.266 | 542.5 M | 0.1889 | 1.34 | 41.7 K | 594.89 K |
| IIM | Invesco Insured Muni Income Trust | 5.6632 | 532.25 M | 0.0327 | 0.58 | 38.9 K | 220.3 K |
| VGM | Invesco Trust For Investment Grade Municipals | 5.1299 | 504.9 M | 0.048 | 0.94 | 113.8 K | 583.78 K |
| BXC | Bluelinx Holdings Inc | 27.2109 | 497.98 M | 2.1259 | 8.47 | 10.56 K | 287.35 K |
| VKQ | Invesco Muni Trust | 4.9602 | 492.56 M | 0.03 | 0.61 | 119.3 K | 591.75 K |
| IQI | Invesco Quality Muni Income Trust | 4.7219 | 467.73 M | 0.046 | 0.98 | 39.1 K | 184.63 K |
| DIN | Dineequity Inc | 16.3388 | 457.13 M | 0.1435 | 0.89 | 171.4 K | 2.8 M |
| TCI | Transcontinental Realty Investors | 12.77 | 425.8 M | 1.43 | 12.61 | 9.3 K | 118.76 K |
| HVT | Haverty Furniture Companies | 6.2778 | 408.86 M | 0.1036 | 1.68 | 55.4 K | 347.79 K |
| SOR | Source Capital | 7.5731 | 386.38 M | 0.0464 | 0.62 | 11.91 K | 90.18 K |
| LEO | Dreyfus Strategic Municipals | 3.4011 | 372.5 M | 0.0814 | 2.45 | 83.6 K | 284.33 K |
| ARL | American Realty Investors | 9.30 | 371.17 M | 0.05 | 0.54 | 5.8 K | 53.94 K |
| MCI | Massmutual Corporate Investors | 3.8294 | 359.04 M | 0.0305 | 0.8 | 8.6 K | 32.93 K |
| BBW | Build-A-Bear Workshop | 5.0619 | 353.44 M | 0.1934 | 3.97 | 180.34 K | 912.84 K |
| NL | NL Industries | 4.1448 | 342.3 M | 0.1051 | 2.6 | 58.6 K | 242.89 K |
| KTF | Scudder Municiple Income Trust | 4.524 | 322.87 M | 0.031 | 0.69 | 82.5 K | 373.23 K |
| DDD | 3D Systems Corp | 4.5467 | 301.1 M | 0.06 | 1.34 | 251.16 K | 1.14 M |
| MLP | Maui Land & Pineapple Company | 4.8299 | 300.07 M | 0.4699 | 10.78 | 122.1 K | 589.73 K |
| BGS | B&G Foods Holdings | 3.2643 | 298.28 M | 0.0337 | 1.04 | 224.6 K | 733.16 K |
| PMO | Putnam Muni Opportunities Trust | 4.59 | 280.61 M | 0.0287 | 0.63 | 60.3 K | 276.78 K |
| VPV | Invesco Pennsylvania Muni | 5.026 | 185.77 M | 0.0744 | 1.5 | 44 K | 221.14 K |
| WHG | Westwood Holdings Group Inc | 17.5127 | 177.79 M | 0.6124 | 3.62 | 16.25 K | 284.6 K |
| MPV | Massmutual Participation Investors | 3.6166 | 176.56 M | 0.0732 | 2.07 | 9 K | 32.55 K |
| FC | Franklin Covey Company | 5.82 | 170.85 M | 0.07 | 1.22 | 33.17 K | 193.03 K |
| TRAK | Repositrak Inc | 3.604 | 134.8 M | 0.0493 | 1.39 | 3.59 K | 12.92 K |
| AXR | Amrep Corp | 13.73 | 114.16 M | 0.23 | 1.7 | 1 K | 13.73 K |
| GHI | Greystone Housing Impact Investors LP | 4.0415 | 98.02 M | 0.035 | 0.87 | 24.33 K | 98.33 K |
| CCM | Concord Medical Services ADR | 45.1529 | 15.11 M | 0.2635 | 0.59 | 1.95 K | 87.91 K |
| TVC | Tennessee Valley Authority | 15.4947 | 12.79 M | 0.099 | 0.64 | 21.87 K | 338.81 K |
| TVE | Tennessee Valley Authority | 15.4131 | 12.57 M | 0.0882 | 0.58 | 10.14 K | 156.29 K |
| QXO | Qxo Inc | 48.6688 | 24.3344 | 100 | 3 | 146.01 | |
| EXPD | Expeditors Intl | 30.082 | 1.9235 | 6.83 | 9.13 M | 274.77 M | |
| DCOM | Dime Community Bancshares, Inc. | 10.2545 | 0.569 | 5.87 | 11 K | 112.8 K | |
| PRIM | Primoris Services Corporation | 7.3039 | 0.1664 | 2.33 | 35.42 K | 258.73 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 211.5866 | 3.7449 | 1.8 | 50.2 K | 10.62 M | |
| PYT | Pplus Trust | 9.044 | 0.124 | 1.39 | 1.47 K | 13.28 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 362.3117 | 7.84 M | 15.9844 | 4.62 | 4.28 K | 1.55 M |
| QEC | Questerre Energy Corp | 4.8839 | 1.3056 | 36.49 | 8.4 M | 41.02 M | |
| ACB | Aurora Cannabis Inc | 12.00 | 1.20 | 11.11 | 608 | 7.3 K | |
| KEI | Kolibri Global Energy Inc | 20.60 | 0.80 | 4.04 | 30.47 K | 627.68 K | |
| LFE | Canadian Life Companies Split Corp | 3.0609 | 0.0913 | 3.07 | 112.54 K | 344.47 K | |
| FLNT | Flint Corp | 14.40 | 0.40 | 2.86 | 788 | 11.35 K | |
| GBT | Bmtc Group Inc | 12.2198 | 0.3384 | 2.85 | 500 | 6.11 K | |
| TOT | Total Energy Services Inc | 6.6975 | 0.184 | 2.82 | 221.47 K | 1.48 M | |
| BDI | Black Diamond Group Ltd | 6.192 | 0.1677 | 2.78 | 90.66 K | 561.34 K | |
| TC | Tucows Inc | 3.12 | 0.08 | 2.63 | 1.62 K | 5.07 K | |
| ATX | ATEX Resources Inc. | 12.60 | 0.30 | 2.44 | 70 | 882 | |
| CGG | China Gold Int Resources Corp | 3.1841 | 0.0734 | 2.36 | 895.24 K | 2.85 M | |
| SGY | Surge Energy Inc | 16.024 | 0.3364 | 2.14 | 5.68 K | 91.05 K | |
| NOA | North American Construction Group Ltd | 8.6017 | 0.1802 | 2.14 | 22.1 K | 190.1 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.0631 | 0.5002 | 2.12 | 109.05 K | 2.62 M | |
| RBA | Rb Global Inc | 14.8426 | 0.2902 | 1.99 | 109.04 K | 1.62 M | |
| BCE-PI | BCE Inc Pref AI | 9.0612 | 0.1768 | 1.99 | 12.42 K | 112.56 K | |
| MRU | Metro Inc | 10.7845 | 0.1991 | 1.88 | 1.35 M | 14.57 M | |
| MRC | Morguard Corp | 32.8794 | 0.5845 | 1.81 | 2.32 K | 76.28 K | |
| AAV | Advantage Oil & Gas Ltd | 7.39 | 0.13 | 1.79 | 732.23 K | 5.41 M | |
| RCI-A | Rogers Communications Inc | 19.6767 | 0.3266 | 1.69 | 2.04 K | 40.22 K | |
| CPX | Capital Power Corp | 8.3803 | 0.1358 | 1.65 | 33.28 K | 278.91 K | |
| CVG | Clairvest Group | 9.463 | 0.1514 | 1.63 | 1.61 K | 15.26 K | |
| WCN | Waste Connections Inc | 20.0057 | 0.2928 | 1.49 | 391.68 K | 7.84 M | |
| BCE-PZ | Bce Inc Pref Z | 7.9345 | 0.0977 | 1.25 | 3.9 K | 30.95 K | |
| DOL | Dollarama Inc | 3.3129 | 0.0405 | 1.24 | 1.4 M | 4.62 M | |
| OBE | Obsidian Energy Ltd | 146.09 | 1.68 | 1.16 | 1.53 M | 223.65 M | |
| IMP | Intermap Tech Corp | 17.70 | 0.20 | 1.14 | 250 | 4.43 K | |
| WN | George Weston Limited | 17.6017 | 0.197 | 1.13 | 311.93 K | 5.49 M | |
| EMP-A | Empire Company Limited | 12.6273 | 0.1393 | 1.12 | 212.7 K | 2.69 M | |
| CIU-PA | CU Inc Pref A | 8.574 | 0.0922 | 1.09 | 5 K | 42.87 K | |
| CTC-A | Canadian Tire Corporation Limited | 33.6217 | 0.3557 | 1.07 | 146.3 K | 4.92 M | |
| IFC | Intact Financial Corp | 27.7036 | 0.2817 | 1.03 | 1.53 M | 42.4 M | |
| PWF-PG | Power Financial Corp Pref G | 9.4181 | 0.0953 | 1.02 | 640 | 6.03 K | |
| TAL | Petrotal Corp | 143.3735 | 1.4338 | 1.01 | 2.75 K | 393.99 K | |
| PSI | Pason Systems Inc | 6.7764 | 0.0649 | 0.97 | 187.26 K | 1.27 M | |
| DR | Medical Facilities Corp | 3.7752 | 0.0359 | 0.96 | 96.99 K | 366.16 K | |
| BCE-PA | BCE Inc Pref AA | 8.3835 | 0.0773 | 0.93 | 23.08 K | 193.5 K | |
| CCA | Cogeco Communications Inc | 24.6971 | 0.2255 | 0.92 | 99.61 K | 2.46 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.9057 | 0.1194 | 0.87 | 82.6 K | 1.15 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.692 | 0.03 | 0.82 | 21.18 K | 78.2 K | |
| TRP | TC Energy Corp | 14.5105 | 0.1163 | 0.81 | 1.1 M | 16.02 M | |
| MRE | Martinrea International Inc | 7.3177 | 0.0571 | 0.79 | 117.86 K | 862.49 K | |
| AGF-B | AGF Management Limited | 5.9068 | 0.044 | 0.75 | 160.39 K | 947.42 K | |
| BTE | Baytex Energy Corp | 21.9321 | 0.161 | 0.74 | 402.06 K | 8.82 M | |
| ALS | Altius Minerals Corp | 6.8253 | 0.0501 | 0.74 | 43.01 K | 293.57 K | |
| PBH | Premium Brands Holdings Corp | 7.1676 | 0.0512 | 0.72 | 27.79 K | 199.2 K | |
| WPRT | Westport Fuel Systems Inc | 141.50 | 1.00 | 0.71 | 4.23 K | 599.11 K | |
| AETR | Aetherion Technologies Inc. | 141.50 | 1.00 | 0.71 | 4.23 K | 599.11 K | |
| TRI | Thomson Reuters Corp | 23.4745 | 0.1647 | 0.71 | 723.06 K | 16.97 M | |
| CJT | Cargojet Inc | 6.5505 | 0.0455 | 0.7 | 2.98 K | 19.55 K | |
| RCI-B | Rogers Communications Inc | 18.6586 | 0.1256 | 0.68 | 2.36 M | 43.97 M | |
| AIM | Aimia Inc | 10.4467 | 0.0632 | 0.61 | 394.7 K | 4.12 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.3405 | 0.0442 | 0.61 | 23.9 K | 175.44 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1145 | 0.0168 | 0.54 | 9.07 K | 28.25 K | |
| FTS-PG | Fortis Inc Pref G | 10.7933 | 0.0571 | 0.53 | 2.44 K | 26.34 K | |
| WTE | Westshore Terminals Investment Corp | 6.8368 | 0.0349 | 0.51 | 207.06 K | 1.42 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 80.50 | 79.59 B | 1.80 | 2.29 | 10.01 K | 805.4 K |
| BRDCY | Bridgestone Corporation | 4.9663 | 31.99 B | 0.0741 | 1.51 | 9.92 K | 49.29 K |
| SAFS | Safer Shot Inc | 7.00 | 116.09 M | 0.50 | 7.69 | 3.34 K | 23.38 K |
| MSCH | MainStreetChamber Holdings Inc. | 5.00 | 48.5 M | 0.25 | 5.26 | 2.4 K | 11.99 K |
| ELCO | Elcom International Inc | 14.30 | 16.57 M | 3.30 | 30 | 12 | 171.6 |
| HBRM | Herborium Group Inc | 8.00 | 1.09 M | 0.90 | 12.68 | 337 | 2.7 K |
| PJET | Priority Aviation Inc | 190.00 | 98.01 K | 5.00 | 2.7 | 118 | 22.42 K |
| BOTY | Lingerie Fighting Championships Inc | 4500.00 | 61.6 K | 289.00 | 6.86 | 21.35 K | 96.08 M |
| GRLF | Green Leaf Innovations Inc | 3.75 | 41.07 K | 1.25 | 50 | 601.6 K | 2.26 M |
| WNBD | Winning Brands Corporation | 6.00 | 18.57 K | 0.80 | 15.38 | 12.95 K | 77.7 K |
| XDSL | mPhase Technologies Inc | 134.00 | 16.8 K | 3.00 | 2.29 | 641 | 85.89 K |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | 1.00 | 22.22 | 3.96 K | 21.78 K |
| CBKCQ | Christopher & Banks Corporation | 6.3969 | 3.86 K | 0.093 | 1.48 | 92.2 K | 589.78 K |
| PRXIQ | Premier Exhibitions Inc | 14.10 | 491 | 0.20 | 1.44 | 2.3 K | 32.47 K |
| CCTL | Coin Citadel | 19.50 | 37 | 0.50 | 2.63 | 417 | 8.13 K |
| SOGFF | Strategic Oil & Gas Ltd | 15.004 | 3.904 | 35.17 | 5.33 K | 79.9 K | |
| IZNN | IZON Network Inc | 50.575 | 6.375 | 14.42 | 2.75 K | 139.33 K | |
| HDYNQ | Hyperdynamics Corporation | 9.20 | 0.88 | 10.58 | 224.7 K | 2.07 M | |
| ONCI | On4 Communications Inc | 36450.00 | 2025.00 | 5.88 | 83 | 3.03 M | |
| SRSCQ | Sears Canada Inc | 11.5841 | 0.1391 | 1.22 | 5.73 K | 66.38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 260.00 | 6.48 M | 10.00 | 4 | 27 | 7.02 K |
| AZR | Azarga Metals Corp | 137.50 | 367.62 K | 12.50 | 10 | 334.42 K | 45.98 M |
| GR | Great Atlantic Resources Corp | 52.00 | 14.00 | 36.84 | 2.7 K | 140.3 K | |
| CATX | Catalyst One Exploration Corp. | 28.80 | 4.80 | 20 | 196 | 5.64 K | |
| LUCA | Luca Mining Corp. | 10.24 | 1.28 | 14.29 | 1.5 K | 15.4 K | |
| XIM | Ximen Mining Corp | 5.625 | 0.625 | 12.5 | 100 K | 562.5 K | |
| WEC | Winchester Equity Corporation | 9.60 | 1.00 | 11.63 | 1.76 K | 16.94 K | |
| GAMA | Gamma Resources Ltd. | 5.60 | 0.56 | 11.11 | 179 | 1 K | |
| URZ | Urz Energy Corp | 27.50 | 2.50 | 10 | 30 | 825 | |
| PEX | Pacific Ridge Exploration Ltd | 8.75 | 0.75 | 9.38 | 60.5 K | 529.38 K | |
| IB | IBC Advanced Alloys Corp | 14.40 | 1.20 | 9.09 | 7.9 K | 113.8 K | |
| ENA | Enablence Technologies Inc | 1176.00 | 96.00 | 8.89 | 209 | 245.78 K | |
| FUSE | Fuse Cobalt Inc | 130.00 | 10.00 | 8.33 | 33 | 4.29 K | |
| PE | Pure Energy Minerals Limited | 10.32 | 0.72 | 7.5 | 14.09 K | 145.43 K | |
| TIG | Triumph Gold Corp | 29.00 | 2.00 | 7.41 | 1.41 K | 40.89 K | |
| PAR-H | Parent Capital Corp | 7.50 | 0.50 | 7.14 | 140 | 1.05 K | |
| GORO | Goldgroup Mining Inc. | 35.34 | 2.28 | 6.9 | 965 | 34.1 K | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | 0.4662 | 5.56 | 3.39 K | 30.05 K | |
| WLR | Walker Lane Resources Ltd. | 36.75 | 1.75 | 5 | 5 | 183.75 | |
| DEC | Decade Resources Ltd | 5.75 | 0.25 | 4.55 | 3.72 K | 21.39 K | |
| BARU | Baru Gold Corp | 39.3625 | 1.3708 | 3.61 | 29.59 K | 1.16 M | |
| LMG | Lincoln Gold Mining Inc | 290.00 | 10.00 | 3.57 | 24 | 6.96 K | |
| PWM | Power Metals Corp | 3.60 | 0.12 | 3.45 | 2.08 K | 7.5 K | |
| SLG | PetroTal Corp | 26.5682 | 0.2657 | 1.01 | 274.71 K | 7.3 M | |
| ZC | Zimtu Capital Corp | 6.25 | 0.05 | 0.81 | 660 | 4.12 K |