Gainer Valuations for 8 March 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	18.15	11.15 B	0.15	0.83	25.79 K	468.14 K
SIM	Grupo Simec S.A. DE C.V. ADR	7.4088	3.74 B	0.1306	1.79	106.38 K	788.16 K
TGB	Taseko Mines Ltd	4.80	2.64 B	0.10	2.13	1.66 M	7.96 M
NOG	Northern Oil and Gas	109.4417	2.59 B	0.8904	0.82	38.22 K	4.18 M
SVM	Silvercorp Metals Inc	5.7896	2.04 B	0.0427	0.74	983.44 K	5.69 M
TMP	Tompkinstrustco	22.9584	1.44 B	0.2565	1.13	13.1 K	300.76 K
USAS	Americas Silver Corp	19.80	1 B	0.30	1.54	67	1.33 K
REPX	Riley Exploration Permian Inc	48.2702	947.46 M	0.5155	1.08	1.28 K	61.59 K
FRD	Friedman Industries Inc	3.7816	276.32 M	0.0338	0.9	7.7 K	29.12 K
ACU	Acme United Corp	8.2499	269.13 M	0.5811	7.58	32.6 K	268.95 K
GENC	Gencor Industries IN	5.08	254.9 M	0.26	5.39	55.02 K	279.53 K
ELLO	Ellomay Capital Ltd	6.8117	252.16 M	0.3892	6.06	4.08 K	27.78 K
ERC	Wells Fargo Advantage Multi-Sector	3.4067	238.74 M	0.0209	0.62	115.6 K	393.81 K
CMT	Core Molding Technologies Inc	3.4618	187.87 M	0.0791	2.34	2.9 K	10.04 K
ESP	Espey Mfg. & Electronics	9.7916	144.45 M	0.2331	2.44	25.8 K	252.62 K
PLG	Platinum Group Metals Ltd	200.00	136.84 M	13.01	6.96	4.27 K	853.2 K
CATX	Perspective Therapeutics Inc	10.90	94.2 M	0.30	2.83	11.25 K	122.62 K
APT	Alpha Pro Tech	3.68	63.89 M	0.07	1.94	182.62 K	672.06 K
CVU	CPI Aerostructures	6.76	61.35 M	0.04	0.6	29.91 K	202.23 K
FSP	Franklin Street Properties	5.5983	43.73 M	0.1963	3.63	319.3 K	1.79 M
BESS	Bimergen Energy Corporation	182.00	24.98 M	2.80	1.56	22	4 K
CPHI	China Pharma Holdings	350.80	23.36 M	9.80	2.87	1.39 K	488.66 K
CVM	Cel-Sci Corp	4875.00	23.04 M	75.00	1.56	165	804.38 K
MXC	Mexco Energy Corp	8.0435	22.1 M	0.0775	0.97	13.5 K	108.59 K
UUU	Universal Security Instruments	4.9679	16.02 M	0.0421	0.85	2.5 K	12.42 K
CVR	Chicago Rivet & Machine Company	10.3384	9.24 M	0.0746	0.73	1.1 K	11.37 K
TOVX	Theriva Biologics Inc	7787.50	7.38 M	87.50	1.14	15	116.81 K
PLAG	Planet Green Holdings Corp	885.00	5.33 M	50.00	5.99	901	797.38 K
GBR	New Concept Energy Inc	5.30	4.21 M	1.50	39.47	16.16 K	85.66 K
PW	Power REIT	9.9152	2.45 M	0.0714	0.73	100	991.52

Canadian Securities Exchange (CN) CAD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
LCU	Lion Copper Corp.	44.82	97.61 M	1.89	4.4	1.35 K	60.42 K
NP	NorthPalm Capital Corp	7.00		1.75	33.33	57	399
DWTZ	Data Watts Partners Inc.	246.40		22.40	10	44	10.84 K

Commodities (COMM) POINTS

Symbol	Company Name	Price	Δ	Δ %	Volume	Valuation
ZL	Soybean Oil	40.71	0.99	2.49	11.45 K	466.09 K
RU	Rubber	289.40	5.90	2.08	31	8.97 K
BZ	Brent Crude	80.47	0.58	0.73	143.12 K	11.52 M
FC	Feeder Cattle	132.35	0.775	0.59	2.95 K	390.43 K
KC	Coffee	128.70	0.70	0.55	3	386.1

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
AMZN	Amazon.com Inc	6.5055	2.88 T	0.06	0.93	112.15 M	729.57 M
MU	Micron Technology	9.353	917.92 B	0.1268	1.37	26.71 M	249.8 M
ASML	ASML Holding N.V. ADR	32.1026	591.39 B	0.5138	1.63	2.53 M	81.21 M
CSCO	Cisco Systems Inc	16.8173	397.26 B	0.5921	3.65	116.18 M	1.95 B
AMAT	Applied Materials	9.5652	313.53 B	0.0542	0.57	29.72 M	284.24 M
AMGN	Amgen Inc	38.9682	253.21 B	0.2503	0.65	4.41 M	171.82 M
VZ	Verizon Communications Inc	12.0207	193.14 B	0.1623	1.37	17.09 M	205.49 M
TMUS	T-Mobile US	10.4359	182.36 B	0.2709	2.67	2.53 M	26.35 M
BKNG	Booking Holdings Inc	9.431	119.15 B	0.19	2.06	31.72 M	299.15 M
WDC	Western Digital Cp	23.8008	117.28 B	0.2104	0.89	6.67 M	158.63 M
CME	CME Group Inc	32.6658	113.06 B	0.4329	1.34	5 M	163.48 M
CTAS	Cintas Corp	5.3112	90.24 B	0.098	1.88	4.8 M	25.5 M
CMCSA	Comcast Corporation	5.7068	88.85 B	0.0422	0.74	35.66 M	203.48 M
NTES	Netease Inc ADR	6.1709	78.2 B	0.087	1.43	3.33 M	20.56 M
ROST	Ross Stores Inc	11.0333	77.39 B	0.1385	1.27	7.45 M	82.17 M
MELI	MercadoLibre Inc	44.0313	76.65 B	0.7656	1.77	414.79 K	18.26 M
MPWR	Monolithic Power Sys	18.1051	72.11 B	0.2905	1.63	784.1 K	14.2 M
GRMN	Garmin Ltd	20.481	56.64 B	0.2508	1.24	1.76 M	35.97 M
EBAY	Ebay Inc	9.273	53.86 B	0.0783	0.85	26.78 M	248.31 M
KDP	Keurig Dr Pepper Inc	3.4918	52.06 B	0.0532	1.55	3.39 M	11.82 M
CCEP	Coca-Cola Europacific Partners Plc	7.5351	51.73 B	0.0892	1.2	8.25 M	62.2 M
ROP	Roper Industries	51.6547	47.31 B	0.3367	0.66	607.3 K	31.37 M
COHR	Coherent Inc	14.5083	46.19 B	0.0989	0.69	195 K	2.83 M
TTWO	Take-Two Interactive Software	10.18	43.25 B	0.19	1.9	1.67 M	17.04 M
BIIB	Biogen Inc	57.67	37.46 B	0.46	0.8	3.06 M	176.75 M
NTAP	Netapp Inc	23.8655	35.97 B	0.3377	1.44	5.32 M	126.95 M
ACGL	Arch Capital Grp Ltd	8.0932	35.54 B	0.1701	2.15	4.98 M	40.33 M
ODFL	Old Dominion Freight Line Inc	4.5433	35.13 B	0.1277	2.89	3.93 M	17.86 M
ERIC	Ericsson ADR	6.2478	34.45 B	0.047	0.76	3.3 M	20.59 M
STLD	Steel Dynamics Inc	12.4369	33.99 B	0.2977	2.45	6.22 M	77.31 M
NTRS	Northern Trust Corp	36.4982	32.37 B	0.1928	0.53	1.49 M	54.35 M
CINF	Cincinnati Financial	16.5446	29.13 B	0.1577	0.96	894.5 K	14.8 M
TCOM	Trip.com Group Ltd ADR	19.6047	27.46 B	0.3831	1.99	3.32 M	65.16 M
BIDU	Baidu Inc ADR	53.433	27.15 B	1.358	2.61	14.64 M	782.26 M
VRSK	Verisk Analytics Inc	27.6753	26.81 B	1.573	6.03	680.1 K	18.82 M
INSM	Insmed Inc	11.60	26.49 B	0.20	1.75	1.25 M	14.46 M
FCNCA	First Citizens Bancs	182.9525	25.73 B	10.4752	6.07	35.3 K	6.46 M
UTHR	United Therapeutic	59.30	25.37 B	0.84	1.44	1.2 M	71.33 M
INCY	Incyte Corp	11.99	24.92 B	0.39	3.36	2.25 M	26.94 M
PTC	Ptc Inc	18.18	21.31 B	0.16	0.89	557.99 K	10.14 M
JBHT	J B Hunt Transport	30.133	21.22 B	0.2478	0.83	1.4 M	42.18 M
SWKS	Skyworks Solutions	12.5707	20.61 B	0.1185	0.95	3.43 M	43.17 M
LNT	Alliant Energy Corp	9.5484	19.09 B	0.0664	0.7	1.32 M	12.57 M
PNFP	Pinnacle Finl Ptnrs	14.0911	15.39 B	0.1225	0.88	254.31 K	3.58 M
REG	Regency Centers Corp	19.8904	14.24 B	0.211	1.07	635.1 K	12.63 M
ARCC	Ares Capital Corp	3.0419	14.05 B	0.0279	0.93	1.75 M	5.33 M
SEIC	Sei Investments Company	15.3302	13.07 B	0.7082	4.84	1.35 M	20.66 M
AKAM	Akamai Technologies	29.45	12.46 B	0.25	0.86	4.95 M	145.69 M
LULU	Lululemon Athletica	16.53	12.45 B	0.09	0.55	1.02 M	16.81 M
ALGN	Align Technology	19.27	12.13 B	0.10	0.52	336.35 K	6.48 M
COO	Cooper Companies	9.7575	11.97 B	0.184	1.92	2.19 M	21.35 M
SMTC	Semtech Corp	17.17	11.69 B	0.32	1.9	527.73 K	9.06 M
HALO	Halozyme Therapeutic	6.86	11.54 B	0.16	2.39	335.36 K	2.3 M
BMRN	Biomarin Pharmaceuticals	22.36	11.3 B	0.32	1.45	1.3 M	28.97 M
NVMI	Nova Ltd	5.70	10.83 B	0.57	11.11	944.56 K	5.38 M
PODD	Insulet Corp	15.62	10.41 B	0.28	1.83	449.19 K	7.02 M
LFUS	Littelfuse Inc	31.8008	10.1 B	0.7237	2.33	107.29 K	3.41 M
BPOP	Popular Inc	16.7834	10.06 B	0.1499	0.9	574.84 K	9.65 M
ZION	Zions Bancorp	13.9478	9.71 B	0.14	1.01	3.08 M	43.02 M
BRKR	Bruker Corp	13.72	9.51 B	0.5273	4	1.2 M	16.52 M
MTCH	Match Group Inc	6.3302	9.47 B	0.0739	1.18	6.66 M	42.13 M
MORN	Morningstar Inc	42.929	9.23 B	0.9837	2.35	143.4 K	6.16 M
SAIA	Saia Inc	9.0867	9.06 B	0.4734	5.5	179.65 K	1.63 M
WYNN	Wynn Resorts Ltd	43.9002	8.79 B	0.7954	1.85	2.22 M	97.27 M
DSGX	Descartes Sys Group	6.10	8.21 B	0.05	0.83	11.2 K	68.32 K
ALKS	Alkermes Plc	12.45	8.05 B	0.25	2.05	1.54 M	19.14 M
IDCC	Interdigital Inc	19.656	7.74 B	0.2261	1.16	436.35 K	8.58 M
IESC	Ies Holdings	5.11	7.52 B	0.04	0.79	43.49 K	222.25 K
FORM	Formfactor Inc	17.38	7.51 B	0.10	0.58	363.95 K	6.33 M
SLAB	Silicon Labs Inc	47.03	7.39 B	0.58	1.25	1.01 M	47.66 M
URBN	Urban Outfitters Inc	35.32	7.37 B	0.34	0.97	4.1 M	144.86 M
CROX	Crocs Inc	7.72	7.32 B	0.23	3.07	1.94 M	15 M
RUSHB	Rush Entpr Cl B	4.1107	7.04 B	0.1113	2.78	1.33 K	5.48 K
SNEX	Stonex Group Inc	4.963	7 B	0.1037	2.13	297.68 K	1.48 M
KTOS	Kratos Defns	14.25	6.91 B	0.25	1.79	93 K	1.33 M
CVLT	Commvault Systems	21.92	6.82 B	0.19	0.87	492.95 K	10.81 M
NXST	Nexstar Media Group Inc	3.4246	6.46 B	0.0511	1.51	22.63 K	77.5 K
CWST	Casella Waste Sys	4.84	6.27 B	0.09	1.89	104.61 K	506.31 K
ACIW	Aci Worldwide Inc	6.6233	6.24 B	0.1333	2.05	280.28 K	1.86 M
SIGI	Selective Ins Group	12.0905	6.14 B	0.0816	0.68	208.6 K	2.52 M
CRUS	Cirrus Logic Inc	7.79	6.07 B	0.085	1.1	1.01 M	7.89 M
HWC	Hancock Whitney Corp	26.2727	5.81 B	0.3337	1.29	101.2 K	2.66 M
CAKE	Cheesecake Fact	19.8676	5.47 B	0.0999	0.51	852.4 K	16.94 M
NICE	Nice Ltd ADR	31.136	5.41 B	0.7601	2.5	282.91 K	8.81 M
OMAB	Grupo Aeroportuario ADR	6.3907	5.39 B	0.0997	1.58	42.48 K	271.5 K
MMSI	Merit Medical Sys	12.208	5.28 B	0.064	0.53	195.36 K	2.38 M
RUSHA	Rush Entpr Cl A	4.7026	5.27 B	0.0716	1.55	247.73 K	1.16 M
NWE	Northwestern Corp	13.1798	5.23 B	0.0925	0.71	184.69 K	2.43 M
CACC	Credit Acceptance	44.31	5.21 B	0.84	1.93	34.16 K	1.51 M
PSMT	Pricesmart Inc	19.5891	5.15 B	1.3711	7.53	252.69 K	4.95 M
GGAL	Grupo Fin Galicia ADR	3.6813	5.06 B	0.088	2.45	92.1 K	339.05 K
IRDM	Iridium Comm Inc	7.7039	5.01 B	0.6107	8.61	1.01 M	7.79 M
NSIT	Insight Enterpr	13.91	4.97 B	0.25	1.83	166.08 K	2.31 M
LSTR	Landstar System	31.4979	4.97 B	0.1674	0.53	608.35 K	19.16 M
CVCO	Cavco Inds Inc	38.20	4.96 B	0.49	1.3	44.33 K	1.69 M
NOVT	Novanta Inc	4.41	4.66 B	1.14	34.86	160.44 K	707.53 K
UCB	United Community Banks, Inc.	16.0552	4.48 B	0.3337	2.12	728.77 K	11.7 M
TCBI	Texas Capital Bncsh	16.9389	4.4 B	0.1178	0.7	208.6 K	3.53 M
UFPI	Universal Forest Prd	10.8805	4.37 B	0.5118	4.94	448.5 K	4.88 M
MYRG	MYR Group Inc	16.04	4.37 B	0.19	1.2	56 K	898.24 K

New York Stock Exchange (NYSE) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
TSM	Taiwan Semiconductor Manufacturing ADR	6.7968	2.14 T	0.0664	0.99	16.15 M	109.77 M
V	Visa Inc	20.1887	795.36 B	0.4723	2.4	31.27 M	631.21 M
MA	Mastercard Inc	22.5639	575.61 B	0.5577	2.53	29.56 M	667.01 M
HD	Home Depot	21.6655	350.5 B	0.1085	0.5	11.05 M	239.36 M
MS	Morgan Stanley	20.7342	298.3 B	0.1191	0.58	11.06 M	229.26 M
RY	Royal Bank of Canada	30.45	281.79 B	0.3954	1.32	741.1 K	22.57 M
GS	Goldman Sachs Group	127.8088	267.32 B	2.0017	1.59	9.34 M	1.19 B
TMO	Thermo Fisher Scientific Inc	47.238	265.92 B	0.4163	0.89	3.58 M	168.93 M
BML-PG	Bank of America Corporation	8.4752	260.57 B	0.0584	0.69	9.9 K	83.95 K
BML-PH	Bank of America Corporation	8.3424	256.72 B	0.0674	0.81	21.7 K	181.03 K
TM	Toyota Motor Corp Ltd	53.7741	250.88 B	0.69	1.3	1.19 M	64.08 M
BAC-PL	Bank of America Corporation	341.7712	244.64 B	1.8335	0.54	1.48 K	506.5 K
C	Citigroup Inc	26.1546	205.59 B	0.4408	1.71	45.99 M	1.2 B
MCD	McDonald's Corporation	42.1903	194.46 B	0.9395	2.28	11.83 M	498.93 M
WELL	Welltower Inc	21.9723	181.46 B	0.1215	0.56	1 M	21.99 M
NVO	Novo Nordisk A/S ADR	11.9144	181.18 B	0.1087	0.92	126.81 K	1.51 M
UNP	Union Pacific Corp	24.6014	179.48 B	0.1274	0.52	4.81 M	118.27 M
CRM	Salesforce.com Inc	17.9736	179.42 B	0.1651	0.93	5.85 M	105.12 M
COP	ConocoPhillips	22.349	165.62 B	0.141	0.63	8.17 M	182.54 M
SONY	Sony Group Corp ADR	6.111	154.7 B	0.0682	1.13	6.77 M	41.39 M
T	American Telephone and Telegraph Inc.	7.0822	149.95 B	0.0812	1.16	24.68 M	174.81 M
ACN	Accenture Plc	30.3982	149.85 B	0.2053	0.68	4.54 M	137.89 M
SCCO	Southern Copper Corp	16.2385	147.29 B	0.1182	0.73	1.94 M	31.5 M
BBVA	Banco Bilbao Viscaya Argentaria S.A. ADR	5.6295	144.15 B	0.0857	1.55	1.16 M	6.52 M
CB	Chubb Ltd	32.7051	141.5 B	0.2083	0.64	1.16 M	37.83 M
SPGI	S&P Global Inc	27.3311	137.73 B	0.1464	0.54	1.35 M	36.81 M
PLD	Prologis Inc	15.5573	126.42 B	0.2411	1.57	825.17 K	12.84 M
BP	BP Plc ADR	23.8095	116.57 B	0.1654	0.7	5.92 M	140.91 M
BNS	Bank of Nova Scotia	22.5052	113.74 B	0.1387	0.62	424.7 K	9.56 M
ENB	Enbridge Inc	10.4734	106.78 B	0.0765	0.74	362.4 K	3.8 M
GLW	Corning Inc	12.4663	103.76 B	0.1698	1.38	13.75 M	171.4 M
ICE	Intercontinental Exchange	18.8111	100.92 B	0.1331	0.71	2.68 M	50.5 M
UPS	United Parcel Service	34.7235	95.75 B	0.18	0.52	4.08 M	141.56 M
RCL	Royal Caribbean Cruises Ltd	24.8315	89.65 B	0.345	1.41	2.84 M	70.54 M
E	Eni S.P.A. ADR	17.4691	79.58 B	0.1169	0.67	247.2 K	4.32 M
SU	Suncor Energy Inc	18.6365	79.4 B	0.1556	0.84	5.08 M	94.68 M
SLB	Schlumberger N.V.	43.855	75.22 B	0.4557	1.05	12.25 M	537.36 M
APD	Air Products and Chemicals	54.0663	70.19 B	0.5101	0.95	2.97 M	160.66 M
DLR	Digital Realty Trust	28.6599	69.73 B	0.3649	1.29	831.6 K	23.83 M
TRP	Tc Energy Corp	15.3357	66.99 B	0.1532	1.01	346.3 K	5.31 M
MET	Metlife Inc	27.2858	64.97 B	1.321	5.09	15.6 M	425.75 M
CRH	CRH Plc ADR	15.262	64.04 B	0.3425	2.3	259.7 K	3.96 M
TFC	Truist Financial Corp	16.1483	60.24 B	0.1013	0.63	4.25 M	68.55 M
NUE	Nucor Corp	29.0663	59.3 B	0.1815	0.63	5.33 M	154.87 M
NKE	Nike Inc	14.7009	56.92 B	0.1068	0.73	7.08 M	104.15 M
O	Realty Income Corp	12.7921	56.81 B	0.076	0.6	637.05 K	8.15 M
SRE	Sempra	15.3144	51.15 B	0.3814	2.55	6.89 M	105.57 M
VMRK	Vivmark Residential	18.2264	50.01 B	0.1696	0.94	2.45 M	44.66 M
INFY	Infosys Ltd ADR	4.2828	49.82 B	0.0221	0.52	9.25 M	39.61 M
MT	Arcelormittal ADR	73.5829	49.76 B	1.1471	1.58	3.37 M	247.85 M
MSCI	MSCI Inc	29.8745	48.09 B	0.3426	1.16	2.22 M	66.36 M
VTR	Ventas Inc	25.6129	47.82 B	0.1524	0.6	763.26 K	19.55 M
FMX	Fomento Economico Mexicano S.A.B. DE C.V. ADR	32.1235	45.15 B	0.21	0.66	1.11 M	35.58 M
HMC	Honda Motor Company ADR	19.8991	43.28 B	0.4537	2.33	467.7 K	9.31 M
YUM	Yum! Brands	21.5193	43.1 B	0.3282	1.55	6.86 M	147.72 M
AIG	American International Group	18.1834	42.95 B	0.6374	3.63	27.31 M	496.63 M
WDS	Woodside Energy Group Ltd	21.9433	42.37 B	0.4178	1.94	2.31 K	50.69 K
PRU	Prudential Financial Inc	29.6859	42.2 B	0.3971	1.36	3.58 M	106.33 M
LYV	Live Nation Entertainment	14.25	41.97 B	0.41	2.96	4.19 M	59.72 M
KR	Kroger Company	7.0881	41.04 B	0.0495	0.7	25.47 M	180.56 M
EL	Estee Lauder Companies	25.5861	40.7 B	0.2791	1.1	2.75 M	70.29 M
DHI	D.R. Horton	10.812	40.03 B	0.0751	0.7	2.87 M	31.04 M
KB	KB Financial Group Inc ADR	27.4093	39.84 B	0.4842	1.8	321.3 K	8.81 M
VMC	Vulcan Materials Company	39.7081	36.5 B	0.7431	1.91	984.03 K	39.07 M
EXR	Extra Space Storage Inc	7.0899	34.73 B	0.1534	2.21	685.1 K	4.86 M
RJF	Raymond James Financial	14.5987	32.11 B	0.1997	1.39	558.6 K	8.15 M
BIP	Brookfield Infrastructure Partners LP	3.1068	31.48 B	0.0397	1.29	403.45 K	1.25 M
TS	Tenaris S.A. ADR	27.4981	30.9 B	0.3551	1.31	2.71 M	74.59 M
DG	Dollar General Corp	21.3668	30.32 B	0.1299	0.61	144.78 K	3.09 M
SHG	Shinhan Financial Group Co. Ltd ADR	21.0949	29.87 B	0.1258	0.6	82.4 K	1.74 M
EME	Emcor Group	22.6059	29.19 B	0.6458	2.94	904.8 K	20.45 M
WRB	W.R. Berkley Corp	5.6831	28.48 B	0.068	1.21	2.61 M	14.83 M
NMR	Nomura Holdings Inc ADR	4.246	28.32 B	0.0804	1.93	543 K	2.31 M
CNP	Centerpoint Energy Inc	7.8826	27.18 B	0.0779	1	2.97 M	23.4 M
AER	Aercap Holdings N.V.	9.8971	26.88 B	0.1372	1.41	605.3 K	5.99 M
JBL	Jabil Inc.	14.2836	26.66 B	0.1938	1.38	2.09 M	29.91 M
PPL	PPL Corp	12.9582	26.63 B	0.1343	1.05	2.36 M	30.59 M
GPN	Global Payments Inc	20.6531	26.52 B	0.1456	0.71	916.67 K	18.93 M
LVS	Las Vegas Sands	11.6815	26.06 B	0.3611	3.19	28.28 M	330.31 M
DRI	Darden Restaurants	22.614	25.9 B	0.544	2.46	2.43 M	55.03 M
ATI	Allegheny Technologies Inc	43.1248	25.47 B	0.6284	1.48	2.18 M	93.85 M
PHM	Pultegroup	9.7242	24.67 B	0.1618	1.69	6.54 M	63.59 M
RF	Regions Financial Corp	4.499	24.34 B	0.0903	2.05	19.02 M	85.59 M
MKL	Markel Corp	361.94	24.13 B	3.94	1.1	9.52 K	3.45 M
BBY	Best Buy Company	22.9232	22.05 B	0.4136	1.84	6.83 M	156.59 M
TSN	Tyson Foods	12.8646	21.06 B	0.2775	2.2	4.69 M	60.34 M
LEN	Lennar Corp	13.0895	20.54 B	0.1446	1.12	4.5 M	58.88 M
BCE	BCE Inc	11.8049	20.06 B	0.0834	0.71	2.27 M	26.86 M
LEN-B	Lennar Corporation	11.0423	20.02 B	0.1354	1.24	8.77 K	96.8 K
BCH	Banco DE Chile ADR	7.8709	19.81 B	0.1368	1.77	32.62 K	256.73 K
J	Jacobs Engineering Group Inc	31.7883	18.59 B	0.4313	1.38	1.97 M	62.61 M
BSBR	Banco Santander Brasil S.A. ADR	4.2515	18.34 B	0.0709	1.7	3.91 M	16.64 M
RBA	Ritchie Bros. Auctioneers Inc	15.8793	17.82 B	0.1513	0.96	487.4 K	7.74 M
H	Hyatt Hotels Corp	33.5304	17.76 B	0.6287	1.91	305.1 K	10.23 M
KIM	Kimco Realty Corp	7.0248	17.02 B	0.0667	0.96	3.08 M	21.65 M
JLL	Jones Lang Lasalle Inc	64.107	17 B	0.4943	0.78	292.1 K	18.73 M
MAS	Masco Corp	10.9632	16.37 B	0.202	1.88	2.16 M	23.72 M
AIZ	Assurant Inc	23.5848	15.95 B	0.3952	1.7	1.49 M	35.17 M
WCC	Wesco International	31.3307	15.93 B	0.8441	2.77	522.2 K	16.36 M
EG	Everest Re Group	58.4892	15.7 B	1.391	2.44	886.38 K	51.84 M

Toronto Stock Exchange (TO) CAD

Symbol	Company Name	Price $	Δ $	Δ %	Volume	Valuation
RVX	Resverlogix Corp	6.64	1.2889	24.09	1.46 M	9.67 M
VLE	Valeura Energy Inc	6.90	0.90	15	168.64 K	1.16 M
PXT	Parex Resources Inc	3.5198	0.3168	9.89	63.26 K	222.65 K
ELO	Eloro Resources Ltd	5.20	0.40	8.33	1.75 K	9.1 K
CGG	China Gold Int Resources Corp	3.7965	0.2858	8.14	1.39 M	5.27 M
HBP	Helix Biopharm	14.35	1.05	7.89	2.06 K	29.56 K
TLO	Talon Metals Corp	3.8681	0.273	7.59	550	2.13 K
PTM	Platinum Group Metals Ltd	205.00	14.00	7.33	3.18 K	652.72 K
MRC	Morguard Corp	37.0806	2.3654	6.81	6.2 K	230.05 K
SEC	Senvest Capital	65.00	4.00	6.56	1.8 K	117 K
BEK-B	Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO	3.43	0.2034	6.3	1.4 K	4.8 K
BB	Blackberry Ltd	75.48	3.93	5.49	2.57 M	194.27 M
TVA-B	TVA Group Inc	13.6898	0.6943	5.34	13.75 K	188.23 K
TAL	Petrotal Corp	146.9578	7.1687	5.13	3.99 K	586.21 K
PGIC	Premium Global Income Split Corp	56.3236	2.6338	4.91	1.81 K	102.17 K
OGC	Oceanagold Corp	6.8856	0.3018	4.58	340.4 K	2.34 M
CRRX	Carerx Corp	18.4986	0.7872	4.44	75	1.39 K
WPRT	Westport Fuel Systems Inc	153.20	6.50	4.43	10.54 K	1.61 M
AETR	Aetherion Technologies Inc.	153.20	6.50	4.43	10.54 K	1.61 M
LGO	Largo Resources Ltd	24.00	1.00	4.35	1.49 K	35.66 K
HPS-A	Hammond Power Solutions Inc	6.8697	0.2617	3.96	5.2 K	35.72 K
TRI-PB	Thomson Reuters Corp Sr B Prf	12.1709	0.3726	3.16	255	3.1 K
BPS-PU	Brookfield Property Split Corp Pref U	10.569	0.3221	3.14	2.54 K	26.85 K
QBR-A	Quebecor Inc	5.943	0.1796	3.12	1.47 K	8.74 K
CCL-B	CCL Industries Inc	4.5416	0.1348	3.06	222.35 K	1.01 M
MRE	Martinrea International Inc	7.2524	0.2042	2.9	186.25 K	1.35 M
BBD-PD	Bombardier Inc Pref D	5.6626	0.1444	2.62	9.32 K	52.78 K
GDL	Goodfellow Inc	4.3158	0.1098	2.61	3.4 K	14.67 K
WRG	Western Energy Services Corp	960.00	24.00	2.56	173	166.08 K
SBC-PA	Brompton Split Banc Corp Pref A	4.6327	0.1055	2.33	1.79 K	8.32 K
LIF	Labrador Iron Ore Royalty Corp	6.0559	0.1372	2.32	64.59 K	391.17 K
KEI	Kolibri Global Energy Inc	27.30	0.60	2.25	77.02 K	2.1 M
AP-UN	Allied Properties Real Estate Investment Trust	7.8685	0.1582	2.05	36.3 K	285.63 K
TRZ	Transat At Inc	19.38	0.38	2	86.18 K	1.67 M
ALC	Algoma Central	3.3902	0.066	1.99	1.15 K	3.9 K
SGY	Surge Energy Inc	20.356	0.3785	1.89	4.67 K	95.08 K
ATX	ATEX Resources Inc.	16.20	0.30	1.89	870	14.09 K
MEQ	Mainstreet Eq J	10.8144	0.1996	1.88	10.8 K	116.8 K
CSH-UN	Chartwell Retirement Residences	3.2346	0.0566	1.78	191.64 K	619.88 K
T	Telus Corp	4.166	0.0727	1.78	11.56 M	48.17 M
WJX	Wajax Corp	8.8575	0.148	1.7	18.91 K	167.52 K
TKO	Taseko Mines Ltd	4.93	0.08	1.65	660.4 K	3.26 M
X	TMX Group Ltd	3.6798	0.0569	1.57	2.05 M	7.55 M
CRR-UN	Crombie Real Estate Investment Trust	4.0032	0.0593	1.5	22.77 K	91.16 K
DR	Medical Facilities Corp	3.9355	0.058	1.5	28.24 K	111.15 K
DII-A	Dorel Industries Inc Cl.A Mv (DII-A.TO	11.2561	0.1655	1.49	100	1.13 K
EXE	Extendicare Inc	3.5044	0.0505	1.46	172.98 K	606.18 K
ESM	Euro Sun Mining Inc	6.3574	0.0908	1.45	28.61 K	181.86 K
AUMN	Golden Minerals Company	10.00	0.14	1.42	100	1 K
MXG	Maxim Power Corp	3.3915	0.0452	1.35	8.1 K	27.47 K
CAS	Cascades Inc	5.1074	0.0679	1.35	168.92 K	862.74 K
FTS-PG	Fortis Inc Pref G	10.8992	0.1426	1.33	1.49 K	16.22 K
WTE	Westshore Terminals Investment Corp	7.0592	0.0916	1.31	97.85 K	690.76 K
ALS	Altius Minerals Corp	7.1428	0.0919	1.3	54.19 K	387.07 K
TECK-A	Teck Resources Limited	32.242	0.4148	1.3	3.61 K	116.33 K
AGF-B	AGF Management Limited	6.2991	0.077	1.24	412.18 K	2.6 M
S	Sherritt Intl Rv	7.4253	0.087	1.19	3.53 M	26.2 M
PDV-PA	Prime Dividend Corp Pref A	4.2687	0.0486	1.15	195	832.4
CCA	Cogeco Communications Inc	25.8795	0.2804	1.1	43.8 K	1.13 M
RY	Royal Bank of Canada	31.345	0.3263	1.05	3.93 M	123.23 M
GRT-UN	Granite Real Estate Investment Trust	6.0238	0.059	0.99	1.56 K	9.4 K
MRT-UN	Morguard Real Estate Investment Trust	4.8343	0.0447	0.93	23.91 K	115.59 K
ACX	Act Energy Technologies Ltd	3.4785	0.0321	0.93	102.64 K	357.03 K
WPK	Winpak Ltd	6.5403	0.0598	0.92	225.06 K	1.47 M
ACD	Accord Financial	3.3298	0.03	0.91	700	2.33 K
BDGI	Badger Infrastructure Solutions Ltd	3.5676	0.0318	0.9	20.1 K	71.71 K
MRD	Melcor Dev	6.0659	0.0534	0.89	27.31 K	165.65 K
IGM	Igm Financial Inc	17.7056	0.155	0.88	109 K	1.93 M
FC	Firm Capital Mortgage Inv. Corp	3.2349	0.0282	0.88	13.53 K	43.76 K
LUN	Lundin Mining Corp	3.6595	0.0314	0.87	3.5 M	12.82 M
VLN	Velan Inc Sv	11.7584	0.0997	0.86	2 K	23.52 K
FM	First Quantum Minerals Ltd	16.2033	0.1364	0.85	2.54 M	41.2 M
TRP	TC Energy Corp	14.955	0.1246	0.84	1.1 M	16.41 M
ESI	Ensign Energy Services Inc	3.9799	0.0318	0.81	320.93 K	1.28 M
TGO	Terago Inc	5.04	0.04	0.8	7.1 K	35.78 K
AFN	Ag Growth International Inc	19.4576	0.1455	0.75	94.4 K	1.84 M
CHR	Chorus Aviation Inc	24.3254	0.1697	0.7	150.18 K	3.65 M
IFP	Interfor Corp	4.1319	0.0282	0.69	16.1 K	66.52 K
DII-B	Dorel Industries Inc	9.7725	0.0662	0.68	32.25 K	315.13 K
ELR	Eastern Platinum Ltd	14.80	0.10	0.68	2.62 M	38.8 M
FTS-PH	Fortis Inc Pref H	12.8031	0.0862	0.68	17.31 K	221.63 K
RBA	Rb Global Inc	16.1025	0.1062	0.66	135.3 K	2.18 M
FCR-UN	First Capital Real Estate Investment Trust	6.4248	0.0387	0.61	60.07 K	385.96 K
CGY	Calian Group Ltd	9.5135	0.0544	0.58	6.18 K	58.82 K
BCE-PF	BCE Inc Pref AF	8.8193	0.0502	0.57	5.7 K	50.27 K
SRU-UN	SmartCentres Real Estate Investment Trust	7.5022	0.0395	0.53	47.55 K	356.76 K
BCE-PA	BCE Inc Pref AA	8.8149	0.0447	0.51	10.86 K	95.76 K
EIF	Exchange Income Corp	4.9274	0.0248	0.51	14.2 K	69.97 K
ENB	Enbridge Inc	10.6365	0.0534	0.5	619.93 K	6.59 M
BNS	Bank of Nova Scotia	23.164	0.1156	0.5	2.25 M	52 M

United States Stock Exchanges (US) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
TOYOF	Toyota Motor Corporation	3.092	254.3 B	0.024	0.78	5.7 K	17.62 K
BYDDY	BYD Company Limited	83.98	79.59 B	1.23	1.49	4.15 K	348.18 K
BRDCY	Bridgestone Corporation	5.1665	31.99 B	0.0833	1.64	2.11 K	10.91 K
HOS	Hornbeck Offshore Services, Inc	12.93	1.71 B	1.07	9.02	3.89 M	50.27 M
NTPIF	Nam Tai Property Inc.	4.53	262.33 M	0.03	0.67	99.46 K	450.55 K
HSTC	HST Global Inc	7.65	209.33 M	0.15	2	288.23 K	2.2 M
ECXJ	CXJ Group Co. Limited	50.00	131.93 M	10.00	25	20.6 K	1.03 M
LCU	Lion Copper Corp. Common Shares	43.20	70.69 M	1.08	2.56	5.62 K	242.74 K
IMTCF	IMTCF	12.70	61.72 M	0.32	2.58	5	63.5
MSCH	MainStreetChamber Holdings Inc.	9.75	48.5 M	2.25	30	1 K	9.79 K
EARI	Entertainment Arts Research Inc	203.00	1.11 M	2.00	1	56	11.37 K
GRCU	Green Cures & Botanical Distribution Inc	2626.00	722.67 K	919.10	53.85	3	7.88 K
SEII	Sharing Economy International Inc	11480.2002	645.17 K	80.2002	0.7	28	321.45 K
KEGS	1812 Brewing Company Inc	200.00	141.33 K	100.00	100	422	84.4 K
ZVOI	Zovio Inc	20.55	137.92 K	0.12	0.59	488.82 K	10.05 M
USRM	U.S. Stem Cell Inc	600.00	64.15 K	10.00	1.69	3	1.8 K
VALV	Shengkai Innovations Inc	18.70	42.98 K	0.52	2.86	6.83 K	127.68 K
XLWH	Xinliwang International Holdings Company Ltd	30.00	21.84 K	10.00	50	1.08 K	32.55 K
ULTRF	Ultrapetrol (Bahamas) Limited	5.88	14.07 K	0.35	6.33	133.53 K	785.13 K
EBWK	Enigma-Bulwark Ltd.	9.00	13.66 K	0.05	0.56	170	1.53 K
PTOI	Plastic2Oil Inc	4.50	12.47 K	0.06	1.35	8.26 K	37.17 K
CBRI	CMTSU Liquidation Inc	4.13	8.16 K	0.07	1.72	513.47 K	2.12 M
CGLO	Hash Labs Inc	29.20	7.64 K	0.40	1.39	4.49 M	131.11 M
CGIP	Celadon Group Inc	12.2059	5.66 K	0.2127	1.77	295.58 K	3.61 M
EPOR	Epic Corp	5.25	4 K	0.30	6.06	187	981.75
CHGS	China Gengsheng Minerals Inc	3.82	2.68 K	0.05	1.33	1.35 M	5.14 M
SIMPQ	Simply Inc	295.00	1.55 K	12.50	4.42	277	81.72 K
CYRNQ	CYRNQ	79.00	799	0.60	0.77	2.07 K	163.85 K
YVRLF	Liquid Media Group Ltd.	37.20	482	3.20	9.41	1.13 K	42.11 K
UCSO	United Consortium Ltd	5.50		2.50	83.33	1.22 M	6.74 M
COWI	CoroWare Inc	1400.00		200.00	16.67	1	1.4 K
PTRC	Petro River Oil Corp	280.00		30.00	12	45	12.6 K
VRCI	Verde Science Inc	1120.00		70.00	6.67	62.49 K	69.99 M
BAJFF	Camrova Resources Inc	14.856		0.35	2.41	1.16 K	17.28 K
SRSCQ	Sears Canada Inc	13.1622		0.2892	2.25	597	7.86 K
GTKP	GateKeeper USA Inc	4.00		0.05	1.27	9.5 K	38 K

Toronto Venture Exchange (V) CAD

Symbol	Company Name	Price $	Δ $	Δ %	Volume	Valuation
TIP-H	Tyner Resources Ltd	4.00	3.00	300	47.58 K	190.32 K
LIB	LibertyStream Infrastructure Partners Inc.	22.4999	7.50	50	28	630
TWO	T2 Metals Corp.	4.50	1.50	50	220	990
SEVA	Seva Mining Corp.	6.30	1.40	28.57	286	1.8 K
SGLD	Scorpio Gold Corporation	12.60	2.70	27.27	6.01 K	75.74 K
GAMA	Gamma Resources Ltd.	7.00	1.40	25	8.41 K	58.9 K
YNV	Ynvisible Interactive Inc	24.00	4.80	25	63	1.51 K
CMIL	Capella Minerals Limited	23.10	4.20	22.22	7.86 K	181.47 K
CTA	Centaurus Energy Inc	170.00	30.00	21.43	8.21 K	1.4 M
SNV	Sonoro Energy Ltd	48.00	8.00	20	1 K	48.05 K
CMO-H	Cliffmont Resources Ltd	5.00	0.80	19.05	260	1.3 K
ROAR	Lion Rock Resources Inc.	7.00	1.00	16.67	882	6.17 K
OPW	Opawica Explorations Inc	360.00	48.00	15.38	128.09 K	46.11 M
ADD	Arctic Star Exploration Corp	19.20	2.40	14.29	3.87 K	74.21 K
CBI	Colibri Resource Corporation	6.00	0.75	14.29	77	462
DLTA	Delta Resources Limited	8.10	0.90	12.5	19.2 K	155.52 K
RPX	Red Pine Exploration Inc	4.50	0.50	12.5	5.5 K	24.76 K
HAN	Hannan Metals Ltd	3.60	0.40	12.5	3	10.8
MBO	Mobio Technologies Inc	4.00	0.40	11.11	265	1.06 K
NVT	Nortec Minerals Corp	3.30	0.30	10	3.67 K	12.12 K
IDL	Imaging Dynamics Company Ltd	25.00	2.0833	9.09	68	1.7 K
FUSE	Fuse Cobalt Inc	130.00	10.00	8.33	192	24.96 K
EMR	Emgold Mining Corporation	27.00	2.00	8	10.36 K	279.72 K
JSPX	JasperX Technologies Inc.	150.00	10.00	7.14	366	54.9 K
BARU	Baru Gold Corp	42.1042	2.7417	6.97	73.5 K	3.09 M
CTN	Centurion Minerals Ltd	307.1994	19.20	6.67	55	16.9 K
GR	Great Atlantic Resources Corp	64.00	4.00	6.67	526	33.66 K
STMP	Stamper Oil & Gas Corp	698.061	43.6288	6.67	7	4.89 K
VLI	Vision Lithium Inc	3.50	0.20	6.06	199 K	696.5 K
SLG	PetroTal Corp	27.2324	1.3284	5.13	398.87 K	10.86 M
STS	South Star Mining Corp	16.75	0.75	4.69	200	3.35 K
DTWO	D2 Lithium Corp.	4.60	0.20	4.55	3.94 K	18.12 K
ZC	Zimtu Capital Corp	6.55	0.25	3.97	260	1.7 K
PEX	Pacific Ridge Exploration Ltd	7.50	0.25	3.45	2.5 K	18.75 K
ENA	Enablence Technologies Inc	1488.00	48.00	3.33	263	391.34 K
LMG	Lincoln Gold Mining Inc	310.00	10.00	3.33	128	39.68 K
GIGA	Giga Metals Corporation	3.20	0.10	3.23	18.95 K	60.64 K
CUCU	Global Copper Corp.	5.10	0.15	3.03	2.17 K	11.08 K
WEC	Winchester Equity Corporation	9.20	0.20	2.22	565	5.2 K
GCOM	Green Shift Commodities Ltd.	9.40	0.20	2.17	5.17 K	48.64 K
WINS	Winshear Gold Corp	18.8702	0.37	2	327	6.17 K
BKM	Pacific Booker Minerals Inc	6.10	0.10	1.67	1.6 K	9.76 K
SA-H	Southern Arc Minerals Inc	7.30	0.10	1.39	10.5 K	76.65 K
IFOS	Itafos Inc	221.2464	2.7888	1.28	224	49.56 K
GBU	Gabriel Resources Ltd	43.20	0.40	0.93	397.88 K	17.19 M
POND	Pond Technologies Holdings Inc	7.8472	0.0694	0.89	4.2 K	32.96 K
SGQ	SouthGobi Resources Ltd	17.15	0.15	0.88	196.8 K	3.38 M