Gainer Valuations for 19 May 2010 from 00:00:00 until 23:59:59
Gainer Valuations for 19 May 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 | 25.80 | 11.15 B | 0.15 | 0.58 | 28.84 K | 744.07 K |
| IDR | Idaho Strategic Resources | 3.64 | 319.85 M | 0.28 | 8.33 | 5.71 K | 20.8 K |
| FRD | Friedman Industries Inc | 3.9027 | 276.32 M | 0.0474 | 1.23 | 18.1 K | 70.64 K |
| ACU | Acme United Corp | 7.7029 | 269.13 M | 0.0649 | 0.85 | 5.8 K | 44.68 K |
| BKTI | Bk Technologies Inc | 10.9231 | 261.75 M | 0.0798 | 0.74 | 5.78 K | 63.08 K |
| GENC | Gencor Industries IN | 5.40 | 254.9 M | 0.0333 | 0.62 | 12.92 K | 69.75 K |
| PLX | Protalix Biotherapeutics | 66.00 | 252.19 M | 0.90 | 1.38 | 38.99 K | 2.57 M |
| INTT | Intest Corp | 4.0322 | 185.85 M | 0.0967 | 2.46 | 272.95 K | 1.1 M |
| ARMP | Armata Pharmaceuticals Inc | 2590.00 | 144.64 M | 140.00 | 5.71 | 1 | 2.59 K |
| BDL | Flanigan's Enterprises | 5.9973 | 121.75 M | 0.0426 | 0.72 | 2.61 K | 15.63 K |
| GLU | Gabelli Global Utility | 6.9363 | 113.36 M | 0.2115 | 3.15 | 15.8 K | 109.59 K |
| EP | Empire Petroleum Corp | 6.5062 | 102.34 M | 0.4647 | 7.69 | 1.88 K | 12.25 K |
| MXC | Mexco Energy Corp | 7.8788 | 22.1 M | 0.0775 | 0.99 | 600 | 4.73 K |
| ACCS | Access Newswire Inc | 3.0427 | 12.8 M | 0.179 | 6.25 | 4 K | 12.17 K |
| BRN | Barnwell Industries | 3.8906 | 12.2 M | 0.1459 | 3.9 | 10.66 K | 41.48 K |
| INUV | Inuvo Inc | 17.00 | 6.51 M | 2.00 | 13.33 | 754 | 12.82 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 5.25 | 1.75 | 50 | 2 | 10.5 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 69.87 | 605.06 B | 0.46 | 0.66 | 129.17 K | 9.02 M |
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 695.00 | 10.00 | 1.46 | 1 | 695 | |
| HE | Lean Hogs | 82.03 | 0.73 | 0.9 | 20.46 K | 1.68 M | |
| ZL | Soybean Oil | 37.91 | 0.31 | 0.82 | 2.59 K | 98.26 K | |
| CL | Crude Oil | 69.87 | 0.46 | 0.66 | 129.17 K | 9.02 M | |
| RU | Rubber | 372.00 | 2.00 | 0.54 | 16 | 5.95 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 8.47 | 906.8 B | 0.05 | 0.59 | 29.86 M | 252.95 M |
| ASML | ASML Holding N.V. ADR | 27.1453 | 591.39 B | 0.2826 | 1.05 | 3.15 M | 85.5 M |
| INTC | Intel Corp | 14.1984 | 332.19 B | 0.1118 | 0.79 | 89.53 M | 1.27 B |
| AMAT | Applied Materials | 10.076 | 313.53 B | 0.0619 | 0.62 | 36.13 M | 364.02 M |
| AZN | Astrazeneca Plc ADR | 21.556 | 287.66 B | 0.1378 | 0.64 | 3.75 M | 80.81 M |
| AMGN | Amgen Inc | 37.3786 | 253.21 B | 0.3991 | 1.08 | 5.82 M | 217.43 M |
| GILD | Gilead Sciences Inc | 13.4711 | 210.52 B | 0.2487 | 1.88 | 34.78 M | 468.48 M |
| ADI | Analog Devices | 19.9591 | 198.23 B | 0.8117 | 4.24 | 12.43 M | 248.01 M |
| TMUS | T-Mobile US | 14.0526 | 182.36 B | 0.0956 | 0.68 | 3.69 M | 51.82 M |
| MRVL | Marvell Technology Inc | 15.7668 | 151.88 B | 0.4174 | 2.72 | 22.76 M | 358.92 M |
| VRTX | Vertex Pharmaceutic | 37.42 | 138.69 B | 0.33 | 0.89 | 1.77 M | 66.32 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.5056 | 116.04 B | 0.1487 | 0.91 | 4.15 M | 68.51 M |
| CME | CME Group Inc | 32.4113 | 113.06 B | 0.2556 | 0.79 | 3.39 M | 109.99 M |
| MDLZ | Mondelez Intl Inc | 20.7117 | 84.43 B | 0.1778 | 0.87 | 14.04 M | 290.73 M |
| ORLY | O'Reilly Automotive | 3.252 | 72.85 B | 0.046 | 1.43 | 25.69 M | 83.55 M |
| MPWR | Monolithic Power Sys | 17.114 | 72.11 B | 0.3845 | 2.3 | 555.7 K | 9.51 M |
| GRMN | Garmin Ltd | 20.8165 | 56.64 B | 0.559 | 2.76 | 2.38 M | 49.61 M |
| ADSK | Autodesk Inc | 30.35 | 54.34 B | 0.20 | 0.66 | 7.45 M | 225.99 M |
| TER | Teradyne Inc | 10.0292 | 41.49 B | 0.0552 | 0.55 | 6.45 M | 64.72 M |
| MCHP | Microchip Technology | 9.2734 | 33.74 B | 0.0469 | 0.51 | 5.85 M | 54.21 M |
| WTW | Weight Watchers International, Inc | 60.8991 | 30.82 B | 0.6611 | 1.1 | 484.71 K | 29.52 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.6555 | 30.78 B | 0.1327 | 1.76 | 1.96 M | 15.02 M |
| VTRS | Viatris Inc | 16.3961 | 24.19 B | 0.1945 | 1.2 | 9.26 M | 151.79 M |
| SWKS | Skyworks Solutions | 11.5994 | 20.61 B | 0.1342 | 1.17 | 5.89 M | 68.31 M |
| CHTR | Charter Communications | 38.20 | 17.71 B | 0.95 | 2.55 | 5.8 K | 221.56 K |
| LSCC | Lattice Semicond | 4.91 | 17.46 B | 0.12 | 2.51 | 2.24 M | 11.01 M |
| SMTC | Semtech Corp | 17.92 | 11.69 B | 0.37 | 2.11 | 951.34 K | 17.05 M |
| MDGL | Madrigal Pharmaceuticals Inc | 126.35 | 10.06 B | 7.00 | 5.87 | 7.17 K | 906.56 K |
| AMKR | Amkor Technology | 6.1372 | 9.44 B | 0.0465 | 0.76 | 3.18 M | 19.53 M |
| AAL | American Airlines Group | 6.9763 | 9.34 B | 0.3771 | 5.71 | 20.27 M | 141.43 M |
| FCFS | First Cash Fin Svcs | 18.8496 | 7.89 B | 0.218 | 1.17 | 202.52 K | 3.82 M |
| AMRX | Amneal Pharmaceuticals Inc | 20.65 | 7.56 B | 0.41 | 2.03 | 833.12 K | 17.2 M |
| FORM | Formfactor Inc | 13.60 | 7.51 B | 0.19 | 1.42 | 620.03 K | 8.43 M |
| URBN | Urban Outfitters Inc | 35.35 | 7.37 B | 0.29 | 0.83 | 3.18 M | 112.5 M |
| ARWR | Arrowhead Pharma | 14.20 | 6.97 B | 0.50 | 3.65 | 39.3 K | 558.12 K |
| SIGI | Selective Ins Group | 12.1063 | 6.14 B | 0.0673 | 0.56 | 147.56 K | 1.79 M |
| MXL | Maxlinear Inc | 16.35 | 5.44 B | 0.35 | 2.19 | 70.79 K | 1.16 M |
| VSEC | V S E Cp | 17.3068 | 5.39 B | 0.3118 | 1.83 | 48.12 K | 832.87 K |
| MMSI | Merit Medical Sys | 13.016 | 5.28 B | 0.176 | 1.37 | 270.52 K | 3.52 M |
| VEON | Veon Ltd ADR | 211.3445 | 5.26 B | 1.9313 | 0.92 | 86.51 K | 18.28 M |
| GGAL | Grupo Fin Galicia ADR | 3.9966 | 5.06 B | 0.022 | 0.55 | 183.4 K | 732.98 K |
| IRDM | Iridium Comm Inc | 8.2676 | 5.01 B | 0.1221 | 1.5 | 439.1 K | 3.63 M |
| OPCH | Option Care Health Inc | 29.12 | 4.75 B | 0.76 | 2.68 | 132.15 K | 3.85 M |
| SYNA | Synaptics Inc | 28.49 | 4.68 B | 0.24 | 0.85 | 921.7 K | 26.26 M |
| DOX | Amdocs Ltd Ord | 24.1605 | 4.5 B | 0.1717 | 0.72 | 1.24 M | 30.08 M |
| OLED | Universal Display | 13.5676 | 4.08 B | 0.0754 | 0.56 | 242.11 K | 3.28 M |
| KLIC | Kulicke and Soffa | 6.1043 | 3.83 B | 0.1478 | 2.48 | 2.86 M | 17.45 M |
| AGYS | Agilysys Inc | 7.00 | 3.48 B | 0.24 | 3.55 | 163.06 K | 1.14 M |
| HOVNP | Hovnanian Entr Dep A | 6.7137 | 3.05 B | 0.1261 | 1.91 | 44.39 K | 298.03 K |
| MZTI | MZTI | 35.7441 | 3.04 B | 0.3275 | 0.92 | 132.7 K | 4.74 M |
| IPGP | Ipg Photonics Corp | 17.3819 | 3.01 B | 0.3168 | 1.86 | 100.79 K | 1.75 M |
| SPSC | Sps Commerce Inc | 6.54 | 2.94 B | 0.06 | 0.93 | 194.99 K | 1.28 M |
| POWI | Power Integratn | 14.5466 | 2.6 B | 0.4724 | 3.36 | 895 K | 13.02 M |
| VECO | Veeco Instrument | 41.13 | 2.5 B | 0.73 | 1.81 | 3.59 M | 147.68 M |
| ECPG | Encore Capital Group | 20.82 | 2.34 B | 0.15 | 0.73 | 166.15 K | 3.46 M |
| BCRX | Biocryst Pharma Inc | 7.62 | 1.97 B | 0.10 | 1.33 | 990.21 K | 7.55 M |
| ADEA | Adeia Inc | 3.7061 | 1.89 B | 0.0996 | 2.76 | 1.4 M | 5.17 M |
| GABC | German Amer Bncp Inc | 7.2999 | 1.88 B | 0.054 | 0.75 | 14.45 K | 105.45 K |
| PRDO | Perdoceo Education Corp | 28.9334 | 1.81 B | 0.8774 | 3.13 | 1.66 M | 48.04 M |
| EZPW | Ezcorp Inc | 18.92 | 1.74 B | 0.77 | 4.24 | 802.44 K | 15.18 M |
| HCSG | Healthcare Svcs Gp | 10.144 | 1.7 B | 0.1944 | 1.95 | 267.13 K | 2.71 M |
| WERN | Werner Enterprise | 15.0327 | 1.67 B | 0.3429 | 2.33 | 1.88 M | 28.29 M |
| THRM | Gentherm Inc | 9.28 | 1.61 B | 0.13 | 1.42 | 164.83 K | 1.53 M |
| IMKTA | Ingles Markets Inc | 10.7172 | 1.6 B | 0.0628 | 0.59 | 29.57 K | 316.89 K |
| JBLU | Jetblue Airways Cp | 5.78 | 1.52 B | 0.05 | 0.87 | 5.77 M | 33.37 M |
| UPBD | Upbound Group Inc. | 24.80 | 1.47 B | 0.37 | 1.51 | 807.4 K | 20.02 M |
| LQDT | Liquidity Services | 12.90 | 1.44 B | 0.19 | 1.49 | 84.4 K | 1.09 M |
| WABC | Westamerica Bancorp | 35.1192 | 1.38 B | 0.3515 | 1.01 | 228.73 K | 8.03 M |
| TRS | Trimas Corp | 7.7611 | 1.37 B | 0.1396 | 1.83 | 224.9 K | 1.75 M |
| NKTR | Nektar Therapeutics | 188.55 | 1.31 B | 1.20 | 0.64 | 67.74 K | 12.77 M |
| OSBC | Old Second Bancorp | 4.102 | 1.24 B | 0.0456 | 1.12 | 34.07 K | 139.77 K |
| STRA | Strayer Education | 176.3057 | 1.21 B | 1.1384 | 0.65 | 204.6 K | 36.07 M |
| TRNS | Transcat Inc | 6.95 | 988.59 M | 0.32 | 4.83 | 3.6 K | 25.02 K |
| WINA | Winmark Corp | 23.7279 | 979.35 M | 0.2703 | 1.15 | 6.43 K | 152.62 K |
| AOSL | Alpha and Omega Semi | 14.75 | 935.21 M | 0.30 | 2.08 | 242.5 K | 3.58 M |
| HELE | Helen of Troy Ltd | 27.30 | 888.49 M | 0.55 | 2.06 | 198.93 K | 5.43 M |
| FCEL | Fuelcell Energy Inc | 10065.5996 | 875.06 M | 259.1992 | 2.64 | 139 | 1.4 M |
| ORRF | Orrstown Finl Svcs | 17.2507 | 867.47 M | 0.1531 | 0.9 | 36.78 K | 634.41 K |
| FCBC | First Community Bksh | 9.7792 | 856.71 M | 0.0806 | 0.83 | 98.36 K | 961.88 K |
| CVLG | Covenant Logistics Group Inc | 3.6591 | 848.89 M | 0.1004 | 2.82 | 55.1 K | 201.6 K |
| LXRX | Lexicon Pharmaceutcl | 11.20 | 832.07 M | 0.35 | 3.23 | 355.79 K | 3.98 M |
| SMBK | Smartfinancial Inc | 9.6276 | 820.73 M | 1.1523 | 13.6 | 1 K | 9.63 K |
| CASS | Cass Information Sys | 14.8249 | 708.87 M | 0.1297 | 0.88 | 19.35 K | 286.91 K |
| WRLD | World Acceptance Cp | 36.01 | 649.2 M | 1.51 | 4.38 | 456.02 K | 16.42 M |
| VLGEA | Village Super Mkt | 14.1655 | 624.98 M | 0.08 | 0.57 | 5.2 K | 73.66 K |
| CIVB | Civista Bncshrs | 3.7898 | 598.58 M | 0.0565 | 1.51 | 2.47 K | 9.37 K |
| UNTY | Unity Bancorp Inc | 4.0011 | 588.98 M | 0.0604 | 1.53 | 12.54 K | 50.17 K |
| WEYS | Weyco Gp Inc | 14.5158 | 581.65 M | 0.1412 | 0.98 | 9.09 K | 131.89 K |
| OBT | Orange County Bancor | 5.8388 | 534.43 M | 0.285 | 5.13 | 5.6 K | 32.7 K |
| FMAO | Farmers & Merch Banc | 5.909 | 505.02 M | 0.5614 | 10.5 | 2.49 K | 14.71 K |
| JOUT | Johnson Outdoors | 10.195 | 498.2 M | 0.1634 | 1.63 | 3.3 K | 33.64 K |
| AMRN | Amarin Corp ADR | 49.80 | 492.32 M | 4.80 | 10.67 | 25.33 K | 1.26 M |
| PRAA | Pra Group Inc | 22.6967 | 484.91 M | 0.44 | 1.98 | 521.75 K | 11.84 M |
| GRVY | Gravity Ltd ADR | 7.40 | 474.68 M | 0.04 | 0.54 | 6.81 K | 50.39 K |
| GILT | Gilat Satellite Ntwk | 4.4595 | 463.72 M | 0.0983 | 2.25 | 39.9 K | 177.93 K |
| CERS | Cerus Corp | 3.02 | 428.14 M | 0.05 | 1.68 | 107.54 K | 324.78 K |
| CRMD | Cormedix Inc | 15.20 | 413.1 M | 1.00 | 7.04 | 15.52 K | 235.9 K |
| IA | Innovative Aerosystems, Inc. | 3.0924 | 396.74 M | 0.036 | 1.18 | 11.4 K | 35.25 K |
| MGPI | MGP Ingredients Inc | 5.4526 | 382.86 M | 0.1655 | 3.13 | 67.72 K | 369.28 K |
| ADTN | Adtran Inc | 19.7861 | 382.15 M | 0.13 | 0.66 | 649.25 K | 12.85 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5244 | 2.14 T | 0.0598 | 0.93 | 17.02 M | 111.03 M |
| LLY | Eli Lilly and Company | 22.7973 | 1.28 T | 0.1616 | 0.71 | 9.4 M | 214.28 M |
| JPM | JP Morgan Chase & Company | 26.1513 | 911.91 B | 0.2391 | 0.92 | 64.6 M | 1.69 B |
| V | Visa Inc | 16.2789 | 795.36 B | 0.6425 | 4.11 | 131.64 M | 2.14 B |
| MRK | Merck & Company | 18.2226 | 362.83 B | 0.1509 | 0.84 | 22.19 M | 404.4 M |
| BAC | Bank of America Corporation | 12.5847 | 349.63 B | 0.2778 | 2.26 | 260.71 M | 3.28 B |
| PM | Philip Morris International Inc | 21.9268 | 306.03 B | 0.3318 | 1.54 | 11.07 M | 242.71 M |
| MS | Morgan Stanley | 18.9855 | 298.3 B | 0.2176 | 1.16 | 23.83 M | 452.45 M |
| SHEL | Royal Dutch Shell Plc ADR | 53.60 | 277.29 B | 0.72 | 1.36 | 3.12 M | 167.21 M |
| SAP | SAP Ag ADR | 32.6432 | 270.2 B | 0.3369 | 1.04 | 2.29 M | 74.71 M |
| GS | Goldman Sachs Group | 105.4287 | 267.32 B | 2.0619 | 1.99 | 18.08 M | 1.91 B |
| BAC-PL | Bank of America Corporation | 346.5868 | 244.64 B | 2.973 | 0.87 | 28.6 K | 9.91 M |
| AXP | American Express Company | 32.0651 | 216.66 B | 0.2634 | 0.83 | 15.6 M | 500.12 M |
| C | Citigroup Inc | 27.9913 | 205.59 B | 0.5877 | 2.14 | 92.05 M | 2.58 B |
| TTE | Totalenergies Se ADR | 11.8675 | 193.12 B | 0.1237 | 1.05 | 5.26 M | 62.48 M |
| DE | Deere & Company | 43.4194 | 186.51 B | 1.2612 | 2.99 | 11.28 M | 489.63 M |
| SAN | Banco Santander ADR | 4.2091 | 179.94 B | 0.1671 | 4.13 | 16.51 M | 69.5 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.0086 | 165.56 B | 0.4671 | 1.31 | 984.4 K | 35.45 M |
| SCHW | The Charles Schwab Corp | 13.9483 | 160.45 B | 0.1142 | 0.83 | 21.87 M | 305.07 M |
| SONY | Sony Group Corp ADR | 5.2999 | 154.7 B | 0.2188 | 4.31 | 14.74 M | 78.12 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.303 | 144.15 B | 0.0435 | 1.02 | 2.64 M | 11.38 M |
| UL | Unilever Plc ADR | 18.4654 | 141.65 B | 0.2369 | 1.3 | 1.88 M | 34.74 M |
| SPGI | S&P Global Inc | 22.5538 | 137.73 B | 0.2466 | 1.11 | 4.07 M | 91.81 M |
| BMY | Bristol-Myers Squibb Company | 13.6163 | 128.59 B | 0.0919 | 0.68 | 16.42 M | 223.63 M |
| MCK | Mckesson Corp | 61.7617 | 124.67 B | 0.4597 | 0.75 | 3.08 M | 190.03 M |
| COF | Capital One Financial Corp | 33.0323 | 118.57 B | 0.6314 | 1.95 | 12.23 M | 403.97 M |
| CM | Canadian Imperial Bank of Commerce | 14.6008 | 105.81 B | 0.2735 | 1.91 | 1.04 M | 15.26 M |
| GSK | Glaxosmithkline Plc ADR | 15.5656 | 101.43 B | 0.2815 | 1.84 | 3.68 M | 57.33 M |
| ING | ING Groep N.V. ADR | 4.5355 | 95.09 B | 0.0877 | 1.97 | 5.92 M | 26.83 M |
| ELV | Elevance Health Inc | 42.4137 | 92.79 B | 0.2542 | 0.6 | 4.24 M | 180.04 M |
| FCX | Freeport-Mcmoran Inc | 24.3645 | 89.21 B | 0.1224 | 0.5 | 41.65 M | 1.01 B |
| MCO | Moody's Corp | 17.9295 | 88.79 B | 0.4001 | 2.28 | 5.46 M | 97.88 M |
| TRV | The Travelers Companies Inc | 34.6213 | 81.85 B | 0.214 | 0.62 | 5.24 M | 181.45 M |
| E | Eni S.P.A. ADR | 14.3683 | 79.58 B | 0.1571 | 1.11 | 960.6 K | 13.8 M |
| DB | Deutsche Bank Ag | 35.6556 | 69.2 B | 0.7785 | 2.23 | 3.81 M | 135.9 M |
| TEL | TE Connectivity Ltd | 21.0443 | 63.08 B | 0.2309 | 1.11 | 6.06 M | 127.48 M |
| AZO | Autozone | 182.04 | 52.11 B | 1.24 | 0.69 | 444.34 K | 80.89 M |
| CVE | Cenovus Energy Inc | 17.8304 | 51.35 B | 0.1568 | 0.89 | 1.18 M | 20.97 M |
| FERG | Ferguson Plc | 15.3606 | 51.17 B | 0.5029 | 3.38 | 6.03 K | 92.69 K |
| A | Agilent Technologies | 20.6265 | 49.89 B | 0.3291 | 1.62 | 7.2 M | 148.6 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 32.6808 | 46.53 B | 0.6641 | 2.07 | 300 | 9.8 K |
| STM | Stmicroelectronics N.V. ADR | 5.6267 | 41.36 B | 0.0762 | 1.37 | 6.24 M | 35.09 M |
| KB | KB Financial Group Inc ADR | 24.9523 | 39.84 B | 0.1554 | 0.63 | 412.75 K | 10.3 M |
| HIG | Hartford Financial Services Group | 18.508 | 36.68 B | 0.131 | 0.71 | 9.1 M | 168.38 M |
| PUK | Prudential Public Ltd Company ADR | 8.5832 | 31.49 B | 0.1302 | 1.54 | 502.3 K | 4.31 M |
| TS | Tenaris S.A. ADR | 23.2236 | 30.9 B | 0.1621 | 0.7 | 2.51 M | 58.23 M |
| DG | Dollar General Corp | 25.7233 | 30.32 B | 0.3551 | 1.4 | 949.36 K | 24.42 M |
| LH | Laboratory Corp of America Holdings | 63.6127 | 30.23 B | 0.6385 | 1.01 | 1.85 M | 117.62 M |
| NMR | Nomura Holdings Inc ADR | 3.6068 | 28.32 B | 0.0289 | 0.81 | 4.04 M | 14.57 M |
| IHG | Intercontinental Hotels Group ADR | 11.2381 | 26.44 B | 0.0764 | 0.68 | 138.63 K | 1.56 M |
| MKL | Markel Corp | 353.16 | 24.13 B | 6.20 | 1.79 | 35.24 K | 12.45 M |
| BRO | Brown & Brown | 8.3084 | 23.68 B | 0.0423 | 0.51 | 2.64 M | 21.97 M |
| RL | Ralph Lauren Corp | 68.0079 | 23.48 B | 1.7909 | 2.7 | 5.85 M | 397.89 M |
| BCH | Banco DE Chile ADR | 7.7185 | 19.81 B | 0.1707 | 2.26 | 44.69 K | 344.9 K |
| ROL | Rollins Inc | 3.4676 | 18.51 B | 0.0174 | 0.5 | 1.29 M | 4.47 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.9142 | 17.82 B | 0.0796 | 0.54 | 534 K | 7.96 M |
| RVTY | RVTY | 21.4178 | 17.66 B | 0.3065 | 1.45 | 3.76 M | 80.61 M |
| DINO | HF Sinclair Corp | 6.9347 | 17.43 B | 0.1435 | 2.11 | 2.06 M | 14.28 M |
| KEP | Korea Electric Power Corp ADR | 10.533 | 14.62 B | 0.1692 | 1.63 | 909.4 K | 9.58 M |
| RNR | Renaissancere Holdings Ltd | 48.6748 | 14.3 B | 0.8649 | 1.81 | 618.3 K | 30.1 M |
| IVZ | Invesco Plc | 10.7445 | 12.58 B | 0.0539 | 0.5 | 4.86 M | 52.2 M |
| GL | Globe Life Inc | 19.7179 | 12.21 B | 0.1766 | 0.9 | 2.73 M | 53.77 M |
| UHS | Universal Health Services | 39.0757 | 11.6 B | 0.3248 | 0.84 | 1.72 M | 67.28 M |
| FMS | Fresenius Medical Care Corp ADR | 18.9816 | 11.53 B | 0.2428 | 1.3 | 173 K | 3.28 M |
| GNRC | Generac Holdings Inc | 8.5529 | 11.44 B | 0.0461 | 0.54 | 131.31 K | 1.12 M |
| AMG | Affiliated Managers Group | 72.6164 | 10.39 B | 0.7163 | 1 | 601.62 K | 43.69 M |
| QGEN | Qiagen N.V. | 19.5242 | 10.39 B | 0.3844 | 2.01 | 829.83 K | 16.2 M |
| SCI | Service Corp International | 6.4001 | 10.25 B | 0.061 | 0.96 | 2.75 M | 17.59 M |
| DCI | Donaldson Company | 17.2144 | 10.17 B | 0.1612 | 0.95 | 1.66 M | 28.55 M |
| KNX | Knight-Swift Transporation Inc | 16.7553 | 10.16 B | 0.1965 | 1.19 | 996.8 K | 16.7 M |
| ARW | Arrow Electronics | 27.59 | 10.08 B | 0.18 | 0.66 | 1.76 M | 48.54 M |
| DDS | Dillard's | 18.3971 | 9.66 B | 0.1035 | 0.57 | 1.86 M | 34.22 M |
| ORI | Old Republic International Corp | 4.6898 | 9.58 B | 0.0575 | 1.24 | 2.56 M | 12.03 M |
| THG | The Hanover Insurance Group | 28.7601 | 8.54 B | 0.1927 | 0.67 | 425.2 K | 12.23 M |
| EAT | Brinker International | 13.45 | 8.34 B | 0.1956 | 1.48 | 2.01 M | 27.05 M |
| WAL | Western Alliance Bancorp | 7.2645 | 8.14 B | 0.1128 | 1.58 | 501.91 K | 3.65 M |
| VMI | Valmont Industries | 68.8758 | 8.13 B | 0.6427 | 0.94 | 637.97 K | 43.94 M |
| AGCO | Agco Corp | 23.3797 | 7.91 B | 0.289 | 1.25 | 2.57 M | 60.06 M |
| AXS | Axis Capital Holdings | 19.872 | 7.78 B | 0.2002 | 1.02 | 968.8 K | 19.25 M |
| CMC | Commercial Metals Company | 10.2121 | 7.14 B | 0.1432 | 1.42 | 3.49 M | 35.61 M |
| CAG | Conagra Brands Inc | 10.7407 | 7.08 B | 0.1514 | 1.43 | 9.31 M | 100.04 M |
| AN | Autonation Inc | 19.11 | 5.99 B | 0.12 | 0.63 | 3.89 M | 74.36 M |
| ASB | Associated Banc-Corp | 9.1202 | 5.75 B | 0.0903 | 1 | 2.27 M | 20.7 M |
| MTG | Mgic Investment Corp | 7.6264 | 5.54 B | 0.4086 | 5.66 | 12.15 M | 92.64 M |
| WTM | White Mountains Insurance Group | 320.7049 | 5.39 B | 2.0979 | 0.66 | 21.88 K | 7.02 M |
| RDN | Radian Group Inc | 7.8662 | 4.84 B | 0.2197 | 2.87 | 9.51 M | 74.8 M |
| FHI | Federated Investors | 10.86 | 4.78 B | 0.141 | 1.32 | 2.19 M | 23.78 M |
| UNF | Unifirst Corp | 45.4168 | 4.36 B | 0.8566 | 1.92 | 87.5 K | 3.97 M |
| FLG | Flagstar Financial, Inc. | 20.5548 | 4.34 B | 0.2916 | 1.44 | 2.04 M | 41.93 M |
| GEF | Greif Bros. Corp | 30.4666 | 4.12 B | 0.1915 | 0.63 | 230.5 K | 7.02 M |
| CVSA | Covista Inc. | 58.209 | 3.98 B | 0.5033 | 0.87 | 1.54 M | 89.56 M |
| PII | Polaris Industries Inc | 19.4566 | 3.78 B | 0.1288 | 0.67 | 993.4 K | 19.33 M |
| BFH | Bread Financial Hldgs Inc | 37.9172 | 3.71 B | 0.3935 | 1.05 | 2.03 M | 76.99 M |
| DHT | Dht Holdings | 20.6775 | 3.48 B | 1.6448 | 8.64 | 53.27 K | 1.1 M |
| GPI | Group 1 Automotive | 23.5991 | 3.23 B | 0.2488 | 1.07 | 1.02 M | 24.15 M |
| AAP | Advance Auto Parts Inc | 39.5369 | 2.76 B | 0.2917 | 0.74 | 2.13 M | 84.28 M |
| DX | Dynex Capital | 4.2178 | 2.71 B | 0.0456 | 1.09 | 29.1 K | 122.74 K |
| EXK | Endeavour Silver Corp | 3.8975 | 2.4 B | 0.0972 | 2.56 | 2.1 M | 8.18 M |
| BKE | Buckle Inc | 7.8695 | 2.27 B | 0.2594 | 3.41 | 822.35 K | 6.47 M |
| ALG | Alamo Group | 23.4041 | 1.72 B | 0.4177 | 1.82 | 119.5 K | 2.8 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 4.4597 | 1.4562 | 48.48 | 19.26 K | 85.88 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | 7.20 | 6.67 | 4 | 460.8 | |
| PGIC | Premium Global Income Split Corp | 38.292 | 1.8235 | 5 | 236 | 9.04 K | |
| ATX | ATEX Resources Inc. | 12.90 | 0.60 | 4.88 | 307 | 3.96 K | |
| TCL-B | Transcontinental Inc | 4.7929 | 0.2082 | 4.54 | 1.1 K | 5.27 K | |
| EDR | Endeavour Silver Corp | 3.8092 | 0.1364 | 3.71 | 789.76 K | 3.01 M | |
| CRRX | Carerx Corp | 12.9884 | 0.3936 | 3.13 | 1.18 K | 15.26 K | |
| BU | Burcon Nutrascience Corp | 131.3482 | 3.9702 | 3.12 | 737 | 96.8 K | |
| AFN | Ag Growth International Inc | 18.451 | 0.5402 | 3.02 | 154.9 K | 2.86 M | |
| WPK | Winpak Ltd | 7.2596 | 0.195 | 2.76 | 1.29 K | 9.38 K | |
| CM | Canadian Imperial Bank of Commerce | 16.9981 | 0.4464 | 2.7 | 4.08 M | 69.35 M | |
| HBP | Helix Biopharm | 12.50 | 0.25 | 2.04 | 3.64 K | 45.5 K | |
| CVG | Clairvest Group | 9.463 | 0.1892 | 2.04 | 2.22 K | 20.99 K | |
| EXE | Extendicare Inc | 3.0076 | 0.0581 | 1.97 | 366.52 K | 1.1 M | |
| ELR | Eastern Platinum Ltd | 10.80 | 0.20 | 1.89 | 18.8 M | 203.04 M | |
| CSH-UN | Chartwell Retirement Residences | 3.1156 | 0.0528 | 1.72 | 319.46 K | 995.3 K | |
| CIGI | Colliers International Group Inc | 13.6721 | 0.2169 | 1.61 | 75.75 K | 1.04 M | |
| BTE | Baytex Energy Corp | 21.241 | 0.3134 | 1.5 | 963.7 K | 20.47 M | |
| CVE | Cenovus Energy Inc | 18.5417 | 0.2725 | 1.49 | 2.88 M | 53.35 M | |
| HLF | High Liner | 3.4678 | 0.0509 | 1.49 | 7.4 K | 25.66 K | |
| LNF | Leons Furniture | 6.6803 | 0.0934 | 1.42 | 13.31 K | 88.92 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5658 | 0.0471 | 1.34 | 3 K | 10.7 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.2922 | 0.0826 | 1.33 | 9.84 K | 61.89 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.8189 | 0.1225 | 1.26 | 9.03 K | 88.7 K | |
| ACX | Act Energy Technologies Ltd | 3.0397 | 0.0348 | 1.16 | 43.5 K | 132.24 K | |
| TGO | Terago Inc | 5.26 | 0.06 | 1.15 | 1 K | 5.26 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.0477 | 0.0423 | 1.06 | 33.19 K | 134.35 K | |
| XTD-PA | TDb Split Corp Pref A | 4.1803 | 0.0427 | 1.03 | 400 | 1.67 K | |
| BCE-PG | Bce Inc Pref G | 9.176 | 0.0887 | 0.98 | 4.48 K | 41.07 K | |
| MRU | Metro Inc | 11.6175 | 0.1038 | 0.9 | 595.24 K | 6.92 M | |
| NOA | North American Construction Group Ltd | 8.2741 | 0.0738 | 0.9 | 12.9 K | 106.74 K | |
| CPX | Capital Power Corp | 8.8874 | 0.0787 | 0.89 | 95.78 K | 851.26 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.6963 | 0.066 | 0.86 | 500 | 3.85 K | |
| CGX | Cineplex Inc | 12.8709 | 0.1024 | 0.8 | 194.05 K | 2.5 M | |
| CAE | Cae Inc | 8.1405 | 0.0592 | 0.73 | 375.78 K | 3.06 M | |
| RY | Royal Bank of Canada | 32.6406 | 0.2373 | 0.73 | 3.41 M | 111.37 M | |
| CSU | Constellation Software Inc | 31.8589 | 0.2251 | 0.71 | 25.11 K | 800.1 K | |
| ALA | AltaGas Ltd | 7.6404 | 0.0532 | 0.7 | 331.91 K | 2.54 M | |
| FRU | Freehold Royalties Ltd | 5.4102 | 0.036 | 0.67 | 151.62 K | 820.29 K | |
| BMO | Bank of Montreal | 29.6961 | 0.1657 | 0.56 | 1.79 M | 53.03 M | |
| TD | Toronto-Dominion Bank | 19.3108 | 0.1065 | 0.55 | 5.02 M | 96.93 M | |
| CCA | Cogeco Communications Inc | 20.5455 | 0.1101 | 0.54 | 39.56 K | 812.86 K | |
| FTT | Finning Intl | 11.4201 | 0.0581 | 0.51 | 294.8 K | 3.37 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.1472 | 31.99 B | 0.0949 | 1.88 | 2.85 K | 14.66 K |
| ORBT | Orbit International Corporation | 3.3396 | 8.53 M | 0.1062 | 3.28 | 5.5 K | 18.37 K |
| MWWC | Marketing Worldwide Corp | 630.00 | 572.89 K | 30.00 | 5 | 3 | 1.89 K |
| BLSP | Blue Sphere Corporation | 11752.00 | 324.89 K | 1322.0996 | 12.68 | 36.34 K | 427.09 M |
| PJET | Priority Aviation Inc | 125.00 | 98.01 K | 10.00 | 8.7 | 55 | 6.88 K |
| WNBD | Winning Brands Corporation | 5.40 | 18.57 K | 0.30 | 5.88 | 8.33 K | 45 K |
| TXIC | Tongxin International Ltd | 5.16 | 1.23 K | 0.12 | 2.38 | 188.11 K | 970.63 K |
| LITH | US Lithium Corp | 4.52 | 940 | 0.08 | 1.8 | 44.85 K | 202.71 K |
| PROT | Proteonomix Inc | 4.45 | 791 | 0.04 | 0.91 | 5.78 K | 25.73 K |
| GFCJ | Guaranty Financial Corporation | 9.00 | 560 | 0.40 | 4.65 | 595 | 5.36 K |
| CALIQ | China Auto Logistics Inc. | 21.60 | 484 | 0.2406 | 1.13 | 2.51 K | 54.13 K |
| URBF | Urban Barns Foods Inc | 1200.00 | 280.00 | 30.43 | 16.5 K | 19.8 M | |
| PTRC | Petro River Oil Corp | 260.00 | 20.00 | 8.33 | 72 | 18.72 K | |
| IZNN | IZON Network Inc | 63.75 | 4.25 | 7.14 | 10.78 K | 686.91 K | |
| SRSCQ | Sears Canada Inc | 12.8499 | 0.7107 | 5.85 | 13.65 K | 175.4 K | |
| ESINQ | ITT Educational Services Inc | 111.33 | 2.76 | 2.54 | 1.5 M | 167.51 M | |
| TOPZ | Topaz Resources Inc | 30.3333 | 0.3333 | 1.11 | 230 | 6.98 K | |
| HDYNQ | Hyperdynamics Corporation | 8.24 | 0.08 | 0.98 | 51.76 K | 426.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ROAR | Lion Rock Resources Inc. | 5.00 | 1.00 | 25 | 431 | 2.15 K | |
| LITT | Roadman Investments Corp | 6.5333 | 0.9333 | 16.67 | 107 | 699.06 | |
| BVA | Bravada Gold Corporation | 12.80 | 1.60 | 14.29 | 786 | 10.06 K | |
| HAN | Hannan Metals Ltd | 3.20 | 0.40 | 14.29 | 600 | 1.92 K | |
| INTR | Intrepid Metals Corp. | 128.00 | 16.00 | 14.29 | 16 | 2.05 K | |
| EGT | Eguana Technologies Inc | 25.00 | 2.00 | 8.7 | 2.02 K | 50.4 K | |
| BEA | Belmont Resources Inc | 4.48 | 0.32 | 7.69 | 1.51 M | 6.75 M | |
| EON | EON Lithium Corp. | 42.00 | 3.00 | 7.69 | 565 | 23.73 K | |
| PGDC | Patagonia Gold Corp | 4.80 | 0.30 | 6.67 | 2.9 K | 13.92 K | |
| LQWD | LQwD FinTech Corp | 23.10 | 0.70 | 3.13 | 49 | 1.13 K | |
| PWM | Power Metals Corp | 4.20 | 0.12 | 2.94 | 11.83 K | 49.7 K | |
| WINS | Winshear Gold Corp | 15.1702 | 0.37 | 2.5 | 431 | 6.54 K | |
| MYID | Killi Ltd | 123.884 | 2.232 | 1.83 | 24.74 K | 3.06 M | |
| MVI-H | Monitor Ventures Inc | 15.25 | 0.25 | 1.67 | 800 | 12.2 K |