Gainer Valuations for 20 May 2010 from 00:00:00 until 23:59:59
Gainer Valuations for 20 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JOB | General Employment Enterprises | 4.10 | 725.05 M | 0.60 | 17.14 | 750 | 3.07 K |
| MINE | Mayfair Gold Corp. | 2250.00 | 166.07 M | 49.50 | 2.25 | 20.23 K | 45.51 M |
| USBC | USBC, Inc. | 960.00 | 151.77 M | 360.00 | 60 | 7 | 6.72 K |
| BDL | Flanigan's Enterprises | 6.1249 | 121.75 M | 0.1276 | 2.13 | 23 K | 140.87 K |
| WWR | Westwater Resources | 3120.00 | 51.65 M | 30.0005 | 0.97 | 75 | 234 K |
| AGIG | AGIG | 1190.6039 | 35.41 M | 43.1826 | 3.76 | 4.04 K | 4.81 M |
| CKX | Ckx Lands | 11.39 | 32.42 M | 0.3279 | 2.96 | 300 | 3.42 K |
| PW | Power REIT | 9.5133 | 2.45 M | 0.4377 | 4.82 | 4.03 K | 38.29 K |
| IPB | Merrill Lynch & Company | 8.6371 | 0.3019 | 3.62 | 1.68 K | 14.47 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 4.75 | 824.27 K | 0.25 | 5.56 | 100 | 475 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 124.0313 | 1.25 | 1.02 | 584.39 K | 72.48 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ROST | Ross Stores Inc | 11.1366 | 77.39 B | 0.1161 | 1.05 | 16.76 M | 186.62 M |
| DLTR | Dollar Tree Inc | 20.56 | 26.81 B | 0.67 | 3.37 | 11.49 M | 236.23 M |
| SYNA | Synaptics Inc | 28.70 | 4.68 B | 0.21 | 0.74 | 1.3 M | 37.42 M |
| ACHC | Acadia Healthcr Company | 5.08 | 3.61 B | 0.08 | 1.6 | 1.66 K | 8.41 K |
| GBDC | Golub Capital Bdc | 3.4931 | 3.31 B | 0.0259 | 0.75 | 174.39 K | 609.15 K |
| LOPE | Grand Canyon Educati | 25.30 | 3 B | 0.22 | 0.88 | 556.61 K | 14.08 M |
| PLUG | Plug Power Inc | 5.088 | 1.89 B | 0.286 | 5.96 | 41.8 K | 212.7 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 8.0854 | 1.43 B | 0.4196 | 5.47 | 11 | 88.94 |
| SBET | Sharplink Gaming Ltd | 1080.00 | 1.31 B | 50.40 | 4.9 | 5 | 5.4 K |
| NBN | Northeast Bncp | 11.0099 | 1.1 B | 0.2159 | 2 | 100 | 1.1 K |
| TRNS | Transcat Inc | 7.23 | 988.59 M | 0.28 | 4.03 | 100 | 723 |
| IBCP | Independent Bk Cp | 6.2009 | 811.16 M | 0.954 | 18.18 | 19.79 K | 122.72 K |
| MLAB | Mesa Labs Inc | 21.4766 | 779 M | 0.5289 | 2.52 | 426 | 9.15 K |
| CWBC | Community West Bncsh | 4.4063 | 702.15 M | 0.1822 | 4.31 | 4.4 K | 19.39 K |
| CSIQ | Canadian Solar Inc | 12.29 | 690.51 M | 0.29 | 2.42 | 3.54 M | 43.46 M |
| HIFS | Hingham Inst For Svg | 29.859 | 674.64 M | 0.7617 | 2.62 | 888 | 26.51 K |
| WRLD | World Acceptance Cp | 36.40 | 649.2 M | 0.39 | 1.08 | 573.32 K | 20.87 M |
| CBAN | Colony Bankcorp Inc | 6.6691 | 559.43 M | 0.0395 | 0.6 | 3.1 K | 20.65 K |
| HNRG | Hallador Energy Company | 6.6134 | 517.63 M | 0.4409 | 7.14 | 1.89 K | 12.5 K |
| AMRN | Amarin Corp ADR | 52.00 | 492.32 M | 2.20 | 4.42 | 42.69 K | 2.22 M |
| ALLT | Allot Communications | 4.57 | 442.25 M | 0.16 | 3.63 | 108 K | 493.55 K |
| CZFS | Citizens Fincl Svcs | 15.088 | 412.85 M | 0.1869 | 1.25 | 1.68 K | 25.27 K |
| CTRN | Citi Trends Inc | 29.7927 | 386.78 M | 1.3347 | 4.69 | 637.74 K | 19 M |
| PKBK | Parke Bancorp Inc | 4.8551 | 383.86 M | 0.0428 | 0.89 | 1.27 K | 6.19 K |
| CFFI | C&F Financial Corp | 11.792 | 345.43 M | 0.645 | 5.79 | 3.58 K | 42.16 K |
| PESI | Perma-Fix Envir | 8.80 | 338.01 M | 0.20 | 2.33 | 65.04 K | 572.39 K |
| GALT | Galectin Therapeutic | 4.38 | 331.8 M | 0.18 | 4.29 | 26.07 K | 114.17 K |
| FUNC | First United Corp | 4.3795 | 298.77 M | 0.1385 | 3.27 | 19.58 K | 85.77 K |
| LCNB | Lcnb Corp | 6.3051 | 280.25 M | 0.6063 | 10.64 | 1.23 K | 7.74 K |
| CZWI | Citizens Community | 3.33 | 223.87 M | 0.0731 | 2.24 | 1 K | 3.33 K |
| FCAP | First Capital Inc | 9.1734 | 216.13 M | 0.1624 | 1.8 | 100 | 917.34 |
| CBFV | Cb Financial Svc | 8.6711 | 207.46 M | 0.1294 | 1.51 | 1 K | 8.67 K |
| NEGG | Newegg Commerce Inc | 1147.20 | 177.86 M | 91.20 | 8.64 | 143 | 164.05 K |
| SLNH | Soluna Hldgs Inc | 14.8966 | 140.9 M | 2.7932 | 23.08 | 27 | 402.21 |
| STRS | Stratus Pptys Inc | 8.5732 | 135.55 M | 0.0587 | 0.69 | 3.8 K | 32.58 K |
| BOTJ | Bank of The Jame Fnl | 5.644 | 115.36 M | 0.0317 | 0.56 | 1.45 K | 8.2 K |
| CDXS | Codexis Inc | 12.91 | 106.92 M | 0.13 | 1.02 | 160.67 K | 2.07 M |
| PBHC | Pathfinder Bcp MD | 3.009 | 104.04 M | 0.1019 | 3.51 | 1.15 K | 3.47 K |
| ANIX | Anixa Biosciences Inc | 8.75 | 96.49 M | 0.1875 | 2.19 | 3.79 K | 33.21 K |
| LAKE | Lakeland Inds Inc | 9.9687 | 93.5 M | 0.1858 | 1.9 | 3.75 K | 37.35 K |
| INVE | Identiv Inc | 18.00 | 64.47 M | 1.60 | 9.76 | 354 | 6.37 K |
| LGO | Largo Resources Ltd | 16.90 | 37.4 M | 0.75 | 4.64 | 4.03 K | 68.14 K |
| AATC | Autoscope Technologies Corp | 6.5465 | 32.54 M | 0.0755 | 1.17 | 4.6 K | 30.11 K |
| WVFC | Wvs Financial Corp | 9.3364 | 31.48 M | 0.3001 | 3.32 | 277 | 2.59 K |
| DAIO | Data I O Cp | 4.20 | 25.78 M | 0.15 | 3.7 | 39.4 K | 165.48 K |
| TOMZ | Tomi Environmental Solutions Inc | 3.92 | 24.62 M | 1.52 | 63.33 | 4.58 K | 17.93 K |
| ZIVO | Zivo Bioscience | 417.60 | 24.28 M | 19.20 | 4.82 | 134 | 55.96 K |
| DXLG | Destination XL Group | 3.61 | 23.19 M | 0.07 | 1.98 | 189.21 K | 683.04 K |
| INTZ | Intrusion Inc | 16.60 | 14.36 M | 0.60 | 3.75 | 26 | 431.6 |
| IRIX | Iridex Cp | 3.78 | 11.47 M | 0.03 | 0.8 | 4.7 K | 17.75 K |
| BCLI | Brainstorm Cell | 63.00 | 10.54 M | 4.50 | 7.69 | 554 | 34.9 K |
| MARPS | Marine Petroleum U | 4.3859 | 8.46 M | 0.042 | 0.97 | 2.8 K | 12.28 K |
| WVVI | Willamette Valley | 3.50 | 8.27 M | 0.05 | 1.45 | 13.2 K | 46.2 K |
| BMRA | Biomerica Inc | 3.92 | 6.94 M | 0.08 | 2.08 | 163 | 638.96 |
| NAII | Natural Alternativ | 7.66 | 6.45 M | 0.13 | 1.73 | 30.99 K | 237.38 K |
| PLCE | Children's Place Inc | 39.0088 | 4.44 M | 0.9983 | 2.63 | 1.76 M | 68.59 M |
| VIVK | Vivakor | 50.00 | 182.67 K | 5.00 | 11.11 | 162 | 8.1 K |
| SMIT | Schmitt Inds Inc | 3.88 | 65.83 K | 0.04 | 1.04 | 5.3 K | 20.56 K |
| BIMI | Bimi Intl Medical Inc | 368.75 | 349 | 3.75 | 1.03 | 316 | 116.53 K |
| RIBT | Ricebran Technologie | 240.00 | 50.00 | 26.32 | 1.12 K | 268.08 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 18.89 | 575.61 B | 0.2804 | 1.51 | 51.17 M | 966.57 M |
| TJX | TJX Companies | 8.8248 | 150.08 B | 0.0508 | 0.58 | 41.96 M | 370.32 M |
| WSM | Williams-Sonoma | 10.1862 | 30.87 B | 0.2719 | 2.74 | 21 M | 213.95 M |
| MTRN | Materion Corp | 21.613 | 4.39 B | 0.8008 | 3.85 | 522.91 K | 11.3 M |
| CGAU | Centerra Gold Inc | 7.9023 | 4.12 B | 0.3067 | 4.04 | 6.5 K | 51.36 K |
| AKO-A | Embotelladora Andina S.A | 7.8767 | 3.99 B | 0.1172 | 1.51 | 9.25 K | 72.86 K |
| BANC | First Pactrust Bancorp | 6.0432 | 2.84 B | 0.312 | 5.44 | 10 K | 60.43 K |
| AAP | Advance Auto Parts Inc | 42.0246 | 2.76 B | 2.4877 | 6.29 | 4.36 M | 183.33 M |
| HCI | Homeowners Choice | 3.702 | 2.36 B | 0.0355 | 0.97 | 9.8 K | 36.28 K |
| ARR | Armour Residential R | 27.5089 | 1.72 B | 0.436 | 1.61 | 358 | 9.85 K |
| PRG | Prog Hldgs Inc | 13.2055 | 1.52 B | 0.325 | 2.52 | 200 | 2.64 K |
| GPRK | Geopark Hlds Lmtd | 6.6651 | 997.78 M | 0.196 | 3.03 | 4.41 K | 29.38 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.7181 | 833.14 M | 0.1084 | 1.42 | 26.1 K | 201.44 K |
| ARL | American Realty Investors | 8.32 | 371.17 M | 0.15 | 1.84 | 13.1 K | 108.99 K |
| BHV | Blackrock Virginia Muni Trust | 9.3055 | 19.84 M | 0.0881 | 0.96 | 10.6 K | 98.64 K |
| IPB | Merrill Lynch & Company | 8.6371 | 0.3019 | 3.62 | 1.68 K | 14.47 K | |
| PHYS | Sprott Physical Gold Trust | 11.85 | 0.30 | 2.6 | 1.32 M | 15.68 M | |
| JBK | Lehman Abs Corp | 6.6625 | 0.0741 | 1.12 | 7.05 K | 46.97 K | |
| CBAN | Colony Bankcorp Inc | 6.6285 | 0.0394 | 0.6 | 3.1 K | 20.55 K | |
| EPR-PC | EPR Properties | 6.536 | 0.0326 | 0.5 | 12.5 K | 81.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 5.2677 | 0.878 | 20 | 120 | 632.12 | |
| IVQ | Invesque Inc CAD | 6.5646 | 1.0941 | 20 | 120 | 787.75 | |
| LGO | Largo Resources Ltd | 18.00 | 1.00 | 5.88 | 6.54 K | 117.79 K | |
| CGG | China Gold Int Resources Corp | 3.2658 | 0.1388 | 4.44 | 896.93 K | 2.93 M | |
| CSCI | Cosciens Biopharma Inc | 115200.00 | 3600.00 | 3.23 | 4 | 460.8 K | |
| CG | Centerra Gold Inc | 4.6761 | 0.1312 | 2.89 | 550.3 K | 2.57 M | |
| CTC | Canadian Tire Corp Ltd | 49.7274 | 1.0694 | 2.2 | 675 | 33.57 K | |
| FFH | Fairfax Financial Holdings Ltd | 285.1647 | 6.0036 | 2.15 | 82.86 K | 23.63 M | |
| RBA | Rb Global Inc | 15.4672 | 0.3058 | 2.02 | 98.89 K | 1.53 M | |
| TWC | Twc Enterprises Ltd | 4.8456 | 0.0951 | 2 | 4.63 K | 22.43 K | |
| WTE | Westshore Terminals Investment Corp | 6.8523 | 0.1253 | 1.86 | 755.2 K | 5.17 M | |
| ESM | Euro Sun Mining Inc | 6.539 | 0.0908 | 1.41 | 6.78 K | 44.3 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3749 | 0.0827 | 1.31 | 23.81 K | 151.79 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.4208 | 0.0506 | 1.16 | 24.51 K | 108.34 K | |
| WN | George Weston Limited | 17.9905 | 0.2055 | 1.16 | 844.34 K | 15.19 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3754 | 0.0368 | 1.1 | 68.7 K | 231.89 K | |
| TPX-B | Molson Coors Canada Inc | 30.4336 | 0.2682 | 0.89 | 1.29 K | 39.23 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0284 | 0.0694 | 0.87 | 4.11 K | 33 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.5526 | 0.0658 | 0.78 | 10.21 K | 87.36 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.7075 | 0.0548 | 0.72 | 6.4 K | 49.33 K | |
| MX | Methanex Corp | 15.1198 | 0.1063 | 0.71 | 509.53 K | 7.7 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.3004 | 0.0566 | 0.69 | 7.47 K | 62.03 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.2431 | 0.0532 | 0.65 | 1.5 K | 12.36 K | |
| ATRL | Atkinsrealis Group Inc | 37.0439 | 0.2387 | 0.65 | 579.01 K | 21.45 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5863 | 0.0205 | 0.57 | 4.7 K | 16.86 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 9.00 | 913.97 M | 1.50 | 20 | 10 | 90 |
| IMTCF | IMTCF | 16.02 | 61.72 M | 1.42 | 9.73 | 4 | 64.08 |
| ITVI | Interact-TV Inc | 1800.00 | 2.46 M | 1200.0001 | 200 | 9 | 16.2 K |
| MRNJ | Metatron Inc | 11465.9922 | 1.52 M | 546.00 | 5 | 2 | 22.93 K |
| NPHC | Nutra Pharma Corp | 13.00 | 1.43 M | 0.752 | 6.14 | 10.64 K | 138.32 K |
| GRCU | Green Cures & Botanical Distribution Inc | 1444.30 | 722.67 K | 131.3002 | 10 | 2 | 2.89 K |
| DKAM | Drinks Americas Holdings Ltd | 41.25 | 278.3 K | 2.625 | 6.8 | 463 | 19.1 K |
| REFG | Medical Cannabis Payment Solutions Inc | 90.00 | 182.51 K | 20.00 | 28.57 | 20 | 1.8 K |
| SIMPQ | Simply Inc | 155.00 | 1.55 K | 2.50 | 1.64 | 210 | 32.55 K |
| PRXIQ | Premier Exhibitions Inc | 13.60 | 491 | 0.40 | 3.03 | 7.6 K | 103.36 K |
| CCTL | Coin Citadel | 9.00 | 37 | 2.00 | 28.57 | 10 | 90 |
| PURA | Puration Inc | 168.56 | 99.76 | 145 | 942 | 158.78 K | |
| PDGO | Paradigm Oil and Gas Inc | 7.90 | 0.85 | 12.06 | 1.06 M | 8.37 M | |
| TOPZ | Topaz Resources Inc | 31.6667 | 1.3334 | 4.4 | 1.99 K | 62.95 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 251.10 | 89.10 | 55 | 100.1 K | 25.14 M | |
| PAR-H | Parent Capital Corp | 3.50 | 1.00 | 40 | 550 | 1.93 K | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 2.28 K | 9.12 K | |
| GDX | Goldex Resources Corporation | 5.00 | 1.00 | 25 | 250 | 1.25 K | |
| NL | Northern Lion Gold Corp | 5.76 | 0.96 | 20 | 2.56 K | 14.76 K | |
| SC-H | Serrano Resources Ltd | 11.00 | 1.50 | 15.79 | 650 | 7.15 K | |
| WLR | Walker Lane Resources Ltd. | 35.00 | 3.50 | 11.11 | 294 | 10.29 K | |
| TIE | Coloured Ties Capital Inc. | 5.1765 | 0.453 | 9.59 | 16.05 K | 83.06 K | |
| SILV | Silver Valley Metals Corp. | 13.50 | 1.08 | 8.7 | 76.5 K | 1.03 M | |
| USS | Uniserve Communications Corporation | 17.1053 | 1.3158 | 8.33 | 1.39 K | 23.79 K | |
| COMP | Uniserve Communications Corporation | 17.1053 | 1.3158 | 8.33 | 1.39 K | 23.79 K | |
| GLD | GoldON Resources Ltd | 3.75 | 0.25 | 7.14 | 8.02 K | 30.06 K | |
| DLTA | Delta Resources Limited | 5.40 | 0.30 | 5.88 | 14.8 K | 79.92 K | |
| WINS | Winshear Gold Corp | 15.9102 | 0.74 | 4.88 | 153 | 2.43 K | |
| ZC | Zimtu Capital Corp | 5.10 | 0.20 | 4.08 | 1.68 K | 8.57 K | |
| AGX | Silver X Mining Corp | 21.60 | 0.80 | 3.85 | 1.73 K | 37.26 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.75 | 0.25 | 3.85 | 20.75 K | 140.06 K | |
| JHC | Jinhua Capital Corporation | 16.80 | 0.60 | 3.7 | 141 | 2.37 K | |
| LQWD | LQwD FinTech Corp | 23.80 | 0.70 | 3.03 | 246 | 5.85 K | |
| PKT | Parkit Enterprise Inc | 3.60 | 0.10 | 2.86 | 10.45 K | 37.62 K | |
| FMM | Full Metal Minerals Ltd | 3.6849 | 0.0996 | 2.78 | 15.01 K | 55.31 K | |
| POND | Pond Technologies Holdings Inc | 6.9444 | 0.1388 | 2.04 | 1.11 K | 7.72 K | |
| GBU | Gabriel Resources Ltd | 41.60 | 0.70 | 1.71 | 865.53 K | 36.01 M |