Gainer Valuations for 10 August 2010 from 00:00:00 until 23:59:59
Gainer Valuations for 10 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 132.431 | 2.59 B | 5.2617 | 4.14 | 189.35 K | 25.08 M |
| BHB | Bar Harbor Bankshares | 7.2723 | 696.29 M | 0.2245 | 3.19 | 15.3 K | 111.27 K |
| CIX | Compx International Inc | 6.3855 | 535.93 M | 0.1047 | 1.67 | 770 | 4.92 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.324 | 272.35 M | 0.0427 | 0.68 | 30 K | 189.72 K |
| LODE | Comstock Mining Inc | 337.50 | 127.01 M | 12.50 | 3.85 | 76 | 25.65 K |
| BCV | Bancroft Convertible Fund | 5.4386 | 121.05 M | 0.0452 | 0.84 | 4.8 K | 26.11 K |
| EP | Empire Petroleum Corp | 8.381 | 102.34 M | 1.164 | 16.13 | 358 | 3 K |
| CEV | Eaton Vance California Muni Income Trust | 5.948 | 76.24 M | 0.0313 | 0.53 | 3.83 K | 22.78 K |
| CVU | CPI Aerostructures | 9.51 | 61.35 M | 0.31 | 3.37 | 165.77 K | 1.58 M |
| XTNT | Xtant Medical Holdings Inc | 515.9998 | 38.91 M | 155.9999 | 43.33 | 22 | 11.35 K |
| COHN | Cohen & CO Inc | 15.9665 | 35.52 M | 0.1871 | 1.19 | 3.22 K | 51.35 K |
| CPHI | China Pharma Holdings | 314.00 | 23.36 M | 10.00 | 3.29 | 1.47 K | 460.32 K |
| CVM | Cel-Sci Corp | 3975.00 | 23.04 M | 150.00 | 3.92 | 62 | 246.45 K |
| REED | Reed's, Inc. | 602.2211 | 21.11 M | 9.4804 | 1.6 | 60 | 36.13 K |
| CVR | Chicago Rivet & Machine Company | 10.2536 | 9.24 M | 0.2191 | 2.18 | 2.4 K | 24.61 K |
| AMS | American Shared Hospital Services | 3.0299 | 7.85 M | 0.0299 | 1 | 900 | 2.73 K |
| TOVX | Theriva Biologics Inc | 7875.00 | 7.38 M | 87.50 | 1.12 | 6 | 47.25 K |
| PLAG | Planet Green Holdings Corp | 785.00 | 5.33 M | 37.50 | 5.02 | 399 | 313.21 K |
| OPTT | Ocean Power Tech Inc | 1080.00 | 5.15 M | 8.00 | 0.75 | 14.16 K | 15.29 M |
| AMBO | Ambow Education Holding Ltd ADR | 2505.00 | 3.72 M | 180.00 | 7.74 | 1.27 K | 3.18 M |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.50 | 2.88 T | 0.0585 | 0.91 | 114.14 M | 741.89 M |
| AZN | Astrazeneca Plc ADR | 27.6394 | 287.66 B | 0.414 | 1.52 | 2.05 M | 56.66 M |
| VZ | Verizon Communications Inc | 13.4259 | 193.14 B | 0.0716 | 0.54 | 14.87 M | 199.7 M |
| AEP | American Electric Power Company | 20.1495 | 70.36 B | 0.2333 | 1.17 | 3.73 M | 75.25 M |
| XEL | XCEL Energy Inc | 13.1536 | 52.06 B | 0.0822 | 0.63 | 2.66 M | 34.98 M |
| KDP | Keurig Dr Pepper Inc | 4.0031 | 52.06 B | 0.0569 | 1.44 | 2.81 M | 11.26 M |
| EXC | Exelon Corp | 16.4134 | 47.2 B | 0.0886 | 0.54 | 5.73 M | 94.04 M |
| EXPE | Expedia Group Inc | 32.6668 | 30.82 B | 0.1986 | 0.61 | 2.35 M | 76.9 M |
| DXCM | Dexcom | 3.0825 | 29.96 B | 0.07 | 2.32 | 2.06 M | 6.36 M |
| VRSN | Verisign Inc | 24.9845 | 28.17 B | 0.1342 | 0.54 | 8.26 M | 206.42 M |
| FFIV | F5 Networks Inc | 92.23 | 18.18 B | 0.82 | 0.9 | 1.21 M | 111.24 M |
| EWBC | East West Bancorp | 12.1549 | 17.91 B | 0.0798 | 0.66 | 1.96 M | 23.84 M |
| AKAM | Akamai Technologies | 43.15 | 12.46 B | 2.00 | 4.86 | 9.26 M | 399.72 M |
| RGEN | Repligen Cp | 3.44 | 11.03 B | 0.06 | 1.78 | 11.31 K | 38.89 K |
| UHAL | A M E R C O | 7.0561 | 10.99 B | 0.0774 | 1.11 | 1.12 M | 7.92 M |
| BPOP | Popular Inc | 20.7545 | 10.06 B | 1.1988 | 6.13 | 1.88 M | 38.95 M |
| HSIC | Henry Schein Inc | 21.5066 | 9.77 B | 0.2626 | 1.24 | 2.67 M | 57.35 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3365 | 9.77 B | 0.1383 | 2.66 | 150 | 800.48 |
| MTCH | Match Group Inc | 6.7261 | 9.47 B | 0.0976 | 1.47 | 6.09 M | 40.96 M |
| STRL | Sterling Constructio | 12.70 | 9.27 B | 0.15 | 1.2 | 166.38 K | 2.11 M |
| CPB | Campbell Soup Company | 21.8441 | 6.65 B | 0.1259 | 0.58 | 2.19 M | 47.92 M |
| OPCH | Option Care Health Inc | 19.88 | 4.75 B | 0.56 | 2.9 | 396.21 K | 7.88 M |
| OLED | Universal Display | 21.435 | 4.08 B | 1.9787 | 10.17 | 1.11 M | 23.82 M |
| COLM | Columbia Sportswear | 20.1381 | 3.7 B | 0.1309 | 0.65 | 278 K | 5.6 M |
| ACHC | Acadia Healthcr Company | 4.88 | 3.61 B | 0.24 | 5.17 | 1.69 K | 8.26 K |
| AXGN | Axogen Inc | 4.05 | 3.5 B | 0.05 | 1.25 | 500 | 2.03 K |
| PPLI | People Incorporated | 4.2228 | 3.3 B | 0.0613 | 1.47 | 9.73 M | 41.09 M |
| SKYW | Skywest Inc | 12.111 | 3.25 B | 0.4135 | 3.53 | 676.94 K | 8.2 M |
| ALGT | Allegiant Travel Com | 35.7579 | 2.63 B | 0.6658 | 1.9 | 422.22 K | 15.1 M |
| NWL | Newell Rubbermaid Inc | 9.8499 | 2.5 B | 0.0883 | 0.9 | 4.14 M | 40.82 M |
| PLUG | Plug Power Inc | 4.90 | 1.89 B | 0.025 | 0.51 | 38.01 K | 186.25 K |
| LMAT | Lemaitre Vascular | 5.1001 | 1.81 B | 0.092 | 1.84 | 159.07 K | 811.29 K |
| RBCAA | Republic Bancorp Inc | 12.6998 | 1.79 B | 0.4776 | 3.91 | 88.83 K | 1.13 M |
| SRPT | Sarepta Therapeutics | 12.18 | 1.79 B | 0.24 | 2.01 | 491.54 K | 5.99 M |
| OMCL | Omnicell Inc | 12.27 | 1.64 B | 0.10 | 0.82 | 148.88 K | 1.83 M |
| CASH | Meta Financial Group | 9.9735 | 1.56 B | 0.3101 | 3.21 | 10.2 K | 101.73 K |
| LQDT | Liquidity Services | 13.00 | 1.44 B | 0.10 | 0.78 | 68.2 K | 886.6 K |
| MNKD | Mannkind Corp | 35.75 | 1.35 B | 0.40 | 1.13 | 244.5 K | 8.74 M |
| QNST | Quinstreet Inc | 10.63 | 1.11 B | 0.62 | 6.19 | 1.48 M | 15.77 M |
| WLFC | Willis Lease Fin C | 10.3561 | 983.41 M | 0.6166 | 6.33 | 24.47 K | 253.43 K |
| KELYB | Kelly Services Inc Cl B | 11.8806 | 898.86 M | 0.2063 | 1.77 | 200 | 2.38 K |
| HSTM | Healthstream Inc | 4.6248 | 883.61 M | 0.0284 | 0.62 | 64.75 K | 299.47 K |
| QDEL | Quidel Cp | 13.61 | 817.18 M | 0.50 | 3.81 | 548.82 K | 7.47 M |
| MLAB | Mesa Labs Inc | 19.9919 | 779 M | 0.1802 | 0.91 | 700 | 13.99 K |
| DCTH | Delcath Systems Inc | 8.322 | 755.39 M | 0.182 | 2.24 | 851.09 K | 7.08 M |
| HIFS | Hingham Inst For Svg | 30.3998 | 674.64 M | 0.7732 | 2.61 | 300 | 9.12 K |
| ACHV | Achieve Life Sciences Inc | 33704.00 | 659.86 M | 462.00 | 1.39 | 28 | 943.71 K |
| CAPR | Capricor Therap | 215.00 | 652.32 M | 5.00 | 2.38 | 257 | 55.26 K |
| FOSL | Fossil Group | 45.84 | 589.61 M | 3.37 | 7.94 | 2.85 M | 130.52 M |
| CBAN | Colony Bankcorp Inc | 3.9754 | 559.43 M | 0.0198 | 0.5 | 212 | 842.78 |
| MYGN | Myriad Genetics Inc | 15.5875 | 547.4 M | 0.2675 | 1.75 | 1.69 M | 26.42 M |
| MDRX | Allscripts Hlthcare | 17.03 | 511.23 M | 0.24 | 1.43 | 2.87 M | 48.93 M |
| ITIC | Investors Title Company | 18.3782 | 497.13 M | 1.1832 | 6.88 | 500 | 9.19 K |
| ADAM | New York Mortgage Trust, Inc. | 3.263 | 481.32 M | 0.0561 | 1.75 | 6.72 K | 21.94 K |
| GRVY | Gravity Ltd ADR | 6.36 | 474.68 M | 0.08 | 1.27 | 5.79 K | 36.81 K |
| ALLT | Allot Communications | 5.31 | 442.25 M | 0.26 | 5.15 | 107.29 K | 569.69 K |
| CZFS | Citizens Fincl Svcs | 16.1705 | 412.85 M | 0.1348 | 0.84 | 302 | 4.88 K |
| FDBC | Fidelity D & D Bancorp Inc | 6.221 | 392.6 M | 0.3888 | 6.67 | 400 | 2.49 K |
| WILC | G Willi-Food Intl | 4.1839 | 391.4 M | 0.1956 | 4.9 | 54.02 K | 226.01 K |
| ISBA | ISBA | 8.8572 | 348.6 M | 0.1027 | 1.17 | 740 | 6.55 K |
| SHIP | Seanergy Maritime Hl | 142197.7813 | 334.12 M | 3878.125 | 2.8 | 1 | 142.2 K |
| FRAF | Franklin Finl Svcs Corp | 9.2154 | 314.53 M | 0.1355 | 1.49 | 1 K | 9.22 K |
| FCCO | First Community Corp | 4.0395 | 307.2 M | 0.3038 | 8.13 | 2.5 K | 10.1 K |
| SMTI | Sanara Medtech Inc | 70.00 | 290.43 M | 19.00 | 37.25 | 471 | 32.97 K |
| OFIX | Orthofix Intl NV | 30.83 | 290.23 M | 0.64 | 2.12 | 153.97 K | 4.75 M |
| HWBK | Hawthorn Bancshares | 4.4542 | 287.43 M | 0.0281 | 0.63 | 2.17 K | 9.64 K |
| LCNB | Lcnb Corp | 6.1445 | 280.25 M | 0.2458 | 4.17 | 900 | 5.53 K |
| FNRN | First Northern Community Bancorp Common stock | 3.1404 | 275.28 M | 0.2049 | 6.98 | 300 | 942.12 |
| RBBN | Ribbon Communications Inc | 16.15 | 263.39 M | 0.90 | 5.9 | 1.83 M | 29.6 M |
| HQI | Hirequest Inc | 3.1536 | 253.5 M | 0.4349 | 16 | 5.82 K | 18.34 K |
| CZWI | Citizens Community | 3.2244 | 223.87 M | 0.0325 | 1.02 | 1.5 K | 4.85 K |
| ASYS | Amtech Systems Inc | 12.22 | 222.43 M | 0.16 | 1.33 | 283.8 K | 3.47 M |
| CGEN | Compugen Ltd | 4.38 | 197.97 M | 0.03 | 0.69 | 20.66 K | 90.48 K |
| USAU | U.S. Gold Corp | 1056.5826 | 188.26 M | 38.1537 | 3.75 | 46 | 48.6 K |
| QUIK | Quicklogic Corp | 52.08 | 170.35 M | 2.24 | 4.49 | 15.13 K | 788.23 K |
| OPRX | Optimizerx Corp | 3.30 | 168.58 M | 0.30 | 10 | 667 | 2.2 K |
| LSBK | Lake Shore Bancorp | 3.9789 | 146.38 M | 0.1065 | 2.75 | 7.32 K | 29.11 K |
| MGYR | Magyar Bancorp Inc | 3.0875 | 140.6 M | 0.1498 | 5.1 | 855 | 2.64 K |
| HURC | Hurco Cos Inc | 14.9928 | 134.25 M | 0.1099 | 0.74 | 29.19 K | 437.65 K |
| ACNT | Ascent Industries CO | 8.3882 | 121.7 M | 0.4566 | 5.76 | 38.9 K | 326.3 K |
| BKSC | Bank of So Car Cp | 4.7407 | 111.45 M | 0.1336 | 2.9 | 9.68 K | 45.89 K |
| CDXS | Codexis Inc | 8.00 | 106.92 M | 0.12 | 1.52 | 66.36 K | 530.88 K |
| BYFC | Broadway Fin Cp | 24.40 | 106.89 M | 1.12 | 4.81 | 1.3 K | 31.72 K |
| AVXL | Anavex Lf SC | 13.20 | 98.26 M | 0.44 | 3.45 | 15.92 K | 210.2 K |
| AUBN | Auburn Natl Bncp | 11.1626 | 88.23 M | 0.1546 | 1.4 | 600 | 6.7 K |
| NTWK | Netsol Tech Inc | 8.20 | 82.35 M | 0.059 | 0.72 | 14.95 K | 122.61 K |
| NTIC | Northern Technologies Intl Corp | 5.7868 | 70.72 M | 0.1525 | 2.71 | 3.55 K | 20.55 K |
| MNOV | Medicinova Inc | 6.08 | 69.4 M | 0.28 | 4.83 | 2.4 K | 14.57 K |
| HRTX | Heron Therapeutics | 13.00 | 68.21 M | 0.20 | 1.56 | 1.16 K | 15.12 K |
| CSBR | Champions Oncolog | 10.56 | 66.53 M | 1.56 | 17.33 | 54 | 570.24 |
| INVE | Identiv Inc | 15.80 | 64.47 M | 0.199 | 1.28 | 19 | 300.2 |
| CNVS | CNVS | 322.00 | 47.93 M | 8.00 | 2.55 | 12 | 3.86 K |
| KFFB | Kentucky First Fed | 4.9474 | 47.5 M | 0.2049 | 4.32 | 21.65 K | 107.13 K |
| UG | United Guardian Inc | 5.2817 | 39.47 M | 0.0796 | 1.53 | 1.8 K | 9.51 K |
| ACFN | Acorn Energy, Inc. Common Stock | 75.35 | 38.76 M | 1.0809 | 1.46 | 2.09 K | 157.78 K |
| AATC | Autoscope Technologies Corp | 5.7609 | 32.54 M | 0.1208 | 2.14 | 500 | 2.88 K |
| LITS | MEI Pharma, Inc. Common Stock | 110.925 | 30.46 M | 3.7286 | 3.48 | 8 | 887.4 |
| EFOI | Energy Focus Inc | 686.0004 | 29.74 M | 3.50 | 0.51 | 1.2 K | 823.2 K |
| CREX | Creative Realities Inc | 778.4541 | 28.14 M | 58.455 | 8.12 | 23 | 17.9 K |
| SYPR | Sypris Solutions | 3.9308 | 28.09 M | 0.3658 | 10.26 | 64.41 K | 253.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 25.4298 | 1.28 T | 0.5453 | 2.19 | 11.21 M | 285.17 M |
| V | Visa Inc | 16.792 | 795.36 B | 0.1182 | 0.71 | 31.07 M | 521.7 M |
| MA | Mastercard Inc | 19.9023 | 575.61 B | 0.1343 | 0.68 | 16.62 M | 330.8 M |
| PG | Procter & Gamble Company | 40.8545 | 388.62 B | 0.2689 | 0.66 | 13.45 M | 549.5 M |
| MRK | Merck & Company | 20.2039 | 362.83 B | 0.2316 | 1.16 | 12.43 M | 251.22 M |
| PM | Philip Morris International Inc | 25.4258 | 306.03 B | 0.2064 | 0.82 | 8.21 M | 208.76 M |
| NVS | Novartis Ag ADR | 25.4979 | 302.78 B | 0.3733 | 1.49 | 3.66 M | 93.27 M |
| AXP | American Express Company | 35.3529 | 216.66 B | 0.2726 | 0.78 | 8.53 M | 301.49 M |
| ABT | Abbott Laboratories | 17.6421 | 189.28 B | 0.2022 | 1.16 | 18.69 M | 329.68 M |
| NEE | Nextera Energy | 9.2692 | 180.35 B | 0.0466 | 0.51 | 6.48 M | 60.09 M |
| PFE | Pfizer Inc | 8.1721 | 167.86 B | 0.074 | 0.91 | 60.7 M | 496.07 M |
| T | American Telephone and Telegraph Inc. | 7.9106 | 149.95 B | 0.044 | 0.56 | 26.65 M | 210.79 M |
| UL | Unilever Plc ADR | 18.7497 | 141.65 B | 0.1895 | 1.02 | 1.13 M | 21.18 M |
| BMY | Bristol-Myers Squibb Company | 15.5067 | 128.59 B | 0.0873 | 0.57 | 7.01 M | 108.69 M |
| COF | Capital One Financial Corp | 32.3703 | 118.57 B | 0.1638 | 0.51 | 4.81 M | 155.75 M |
| SO | Southern Company | 18.6269 | 109.25 B | 0.1075 | 0.58 | 5.75 M | 107.17 M |
| GSK | Glaxosmithkline Plc ADR | 17.1993 | 101.43 B | 0.2575 | 1.52 | 1.45 M | 24.98 M |
| DUK | Duke Energy Corp | 26.9899 | 100.4 B | 0.1983 | 0.74 | 3.41 M | 92.17 M |
| AEM | Agnico-Eagle Mines Ltd | 46.7619 | 94.01 B | 0.4763 | 1.03 | 2.29 M | 106.89 M |
| EMR | Emerson Electric Company | 33.1314 | 93.57 B | 0.1958 | 0.59 | 5.34 M | 176.92 M |
| PNC | PNC Bank | 37.2407 | 92.05 B | 0.4377 | 1.19 | 4.11 M | 153.08 M |
| MSI | Motorola Solutions | 25.3407 | 88.49 B | 0.189 | 0.75 | 7.27 M | 184.26 M |
| EOG | Eog Resources | 36.0206 | 80.66 B | 0.2719 | 0.76 | 9.59 M | 345.48 M |
| CI | Cigna Corp | 31.5714 | 79.66 B | 0.1992 | 0.63 | 2.73 M | 86.1 M |
| SU | Suncor Energy Inc | 20.1927 | 79.4 B | 0.1441 | 0.72 | 5.25 M | 106.01 M |
| CL | Colgate-Palmolive Company | 26.8939 | 77.9 B | 0.5864 | 2.23 | 10.65 M | 286.53 M |
| TDG | Transdigm Group Inc | 24.3738 | 69.64 B | 0.1709 | 0.71 | 852.9 K | 20.79 M |
| BDX | Becton Dickinson and Company | 42.4218 | 58.43 B | 0.2988 | 0.71 | 1.63 M | 69.24 M |
| OXY | Occidental Petroleum Corp | 47.6937 | 57.22 B | 0.5272 | 1.12 | 6.27 M | 298.8 M |
| ETR | Entergy Corp | 20.768 | 53.51 B | 0.1906 | 0.93 | 3.14 M | 65.25 M |
| SRE | Sempra | 15.9939 | 51.15 B | 0.1495 | 0.94 | 3.65 M | 58.36 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.0154 | 50.45 B | 0.5862 | 1.41 | 4.74 M | 199.08 M |
| DVN | Devon Energy Corp | 41.9666 | 49.44 B | 0.2177 | 0.52 | 4.03 M | 168.95 M |
| FNV | Franco Nev Corp | 26.55 | 47.97 B | 0.2453 | 0.93 | 62.3 K | 1.65 M |
| AMP | Ameriprise Financial Services | 31.7829 | 45.15 B | 0.2156 | 0.68 | 2.92 M | 92.69 M |
| ED | Consolidated Edison Company of New York | 26.419 | 44.08 B | 0.2131 | 0.81 | 2.69 M | 71.06 M |
| LYV | Live Nation Entertainment | 9.37 | 41.97 B | 0.05 | 0.54 | 2.62 M | 24.57 M |
| KR | Kroger Company | 6.9725 | 41.04 B | 0.0746 | 1.08 | 13.82 M | 96.33 M |
| CBRE | CBRE Group Inc | 17.28 | 38.79 B | 0.09 | 0.52 | 4.1 M | 70.77 M |
| GFI | Gold Fields Ltd ADR | 8.6363 | 33.46 B | 0.103 | 1.21 | 5.38 M | 46.42 M |
| AEE | Ameren Corp | 15.794 | 31.36 B | 0.1773 | 1.14 | 2.29 M | 36.09 M |
| LH | Laboratory Corp of America Holdings | 62.6549 | 30.23 B | 0.925 | 1.5 | 1.02 M | 63.84 M |
| AWK | American Water Works | 16.014 | 29.8 B | 0.1544 | 0.97 | 1.86 M | 29.8 M |
| PCG | Pacific Gas & Electric Company | 34.5626 | 28.85 B | 0.3515 | 1.03 | 2.24 M | 77.39 M |
| DGX | Quest Diagnostics Inc | 36.3505 | 28.55 B | 0.3129 | 0.87 | 1.28 M | 46.44 M |
| NMR | Nomura Holdings Inc ADR | 3.4969 | 28.32 B | 0.0578 | 1.68 | 516 K | 1.8 M |
| DOV | Dover Corp | 29.2963 | 28.25 B | 0.2607 | 0.9 | 2.13 M | 62.4 M |
| CNP | Centerpoint Energy Inc | 8.5066 | 27.18 B | 0.0565 | 0.67 | 4.05 M | 34.42 M |
| ES | Eversource Energy | 16.9959 | 26.57 B | 0.099 | 0.59 | 1.07 M | 18.12 M |
| RF | Regions Financial Corp | 4.9575 | 24.34 B | 0.0517 | 1.05 | 19.65 M | 97.44 M |
| KEY | Keycorp | 5.0586 | 22.64 B | 0.0715 | 1.43 | 15.85 M | 80.18 M |
| NI | NiSource Inc | 3.9127 | 21.85 B | 0.0274 | 0.71 | 8.2 M | 32.1 M |
| CMS | Cms Energy Corp | 10.2738 | 21.83 B | 0.0599 | 0.59 | 4.03 M | 41.41 M |
| MKCV | McCormick & Company, Incorporated | 15.269 | 19.84 B | 0.115 | 0.76 | 200 | 3.05 K |
| BEN | Franklin Resources | 19.1865 | 18.44 B | 0.2184 | 1.15 | 4.4 M | 84.46 M |
| GIS | General Mills | 19.9923 | 18.29 B | 0.1648 | 0.83 | 5.02 M | 100.33 M |
| AIZ | Assurant Inc | 28.0302 | 15.95 B | 0.1471 | 0.53 | 1.83 M | 51.19 M |
| WCC | Wesco International | 34.9402 | 15.93 B | 0.2425 | 0.7 | 547.9 K | 19.14 M |
| YPF | Ypf Sociedad Anonima ADR | 35.5945 | 14.65 B | 0.8774 | 2.53 | 4.41 K | 157.04 K |
| BF-A | Brown-Forman Corporation | 11.4535 | 14.21 B | 0.0616 | 0.54 | 20.17 K | 230.97 K |
| BAX | Baxter International Inc | 21.2725 | 13.63 B | 0.4454 | 2.14 | 12.16 M | 258.57 M |
| FN | Fabrinet | 13.09 | 13.18 B | 1.35 | 11.5 | 316.13 K | 4.14 M |
| PNW | Pinnacle West Capital Corp | 21.1448 | 13.08 B | 0.1541 | 0.73 | 1.4 M | 29.62 M |
| SNN | Smith & Nephew Snats ADR | 13.04 | 12.99 B | 0.1449 | 1.12 | 429.83 K | 5.6 M |
| MKC-V | McCormick & Company Incorporated | 15.5724 | 12.65 B | 0.1172 | 0.76 | 200 | 3.11 K |
| MKC | Mccormick & Company | 15.1481 | 12.63 B | 0.0913 | 0.61 | 904.03 K | 13.69 M |
| IT | Gartner Inc | 28.23 | 12.17 B | 2.67 | 10.45 | 2.63 M | 74.14 M |
| HRL | Hormel Foods Corp | 7.6696 | 12.08 B | 0.0704 | 0.93 | 2.16 M | 16.54 M |
| AES | The Aes Corp | 7.0359 | 10.65 B | 0.0567 | 0.81 | 9.36 M | 65.87 M |
| OGE | Oge Energy Corp | 11.2153 | 10.56 B | 0.0604 | 0.54 | 1.39 M | 15.55 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.4146 | 10.08 B | 0.0695 | 0.74 | 1.9 M | 17.84 M |
| EGO | Eldorado Gold Corp | 83.6843 | 8.74 B | 0.4793 | 0.58 | 657.58 K | 55.03 M |
| TAP-A | Molson Coors Beverage Company | 33.9778 | 8.02 B | 0.3776 | 1.12 | 100 | 3.4 K |
| TKR | Timken Company | 18.5616 | 7.59 B | 0.15 | 0.81 | 1.55 M | 28.73 M |
| AG | First Majestic Silver | 3.9249 | 7.28 B | 0.0493 | 1.27 | 26.2 K | 102.83 K |
| GIL | Gildan Activewear | 12.9662 | 6.63 B | 0.2471 | 1.94 | 1.19 M | 15.42 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.8145 | 6.63 B | 0.4157 | 1.32 | 744.4 K | 23.68 M |
| ICL | Israel Chemicals Ltd | 3.0401 | 5.77 B | 0.19 | 6.67 | 1.4 K | 4.26 K |
| BB | Blackberry Ltd | 55.93 | 5.52 B | 0.62 | 1.12 | 20.2 M | 1.13 B |
| POR | Portland General Electric Company | 11.2593 | 5.48 B | 0.0667 | 0.6 | 746.7 K | 8.41 M |
| FCN | Fti Consulting | 35.97 | 5.37 B | 0.28 | 0.78 | 477.8 K | 17.19 M |
| STWD | Starwood Property Trust | 3.587 | 4.48 B | 0.0606 | 1.72 | 337.46 K | 1.21 M |
| SMG | Scotts Miracle-Gro Company | 29.2909 | 3.79 B | 0.6304 | 2.2 | 1.67 M | 49.05 M |
| BMA | Banco Macro S.A. ADR | 24.7822 | 3.66 B | 0.1317 | 0.53 | 78.1 K | 1.94 M |
| CPK | Chesapeake Utilities Corp | 16.7921 | 3.55 B | 0.9201 | 5.8 | 218.1 K | 3.66 M |
| CXT | Crane NXT Co | 9.5003 | 3.34 B | 0.067 | 0.71 | 2.18 M | 20.75 M |
| NHI | National Health Investors | 16.2836 | 3.24 B | 0.1826 | 1.13 | 139.6 K | 2.27 M |
| SII | Sprott Inc | 19.1038 | 2.91 B | 1.2519 | 7.01 | 310 | 5.92 K |
| BANC | First Pactrust Bancorp | 6.4061 | 2.84 B | 0.1601 | 2.56 | 11 K | 70.47 K |
| BLX | Banco Latinoamericano DE Comercio | 4.8495 | 1.94 B | 0.0512 | 1.07 | 271.2 K | 1.32 M |
| INVX | Innovex International, Inc | 54.03 | 1.77 B | 0.44 | 0.82 | 670.2 K | 36.21 M |
| ARR | Armour Residential R | 27.2859 | 1.72 B | 1.0376 | 3.95 | 2.18 K | 59.48 K |
| HE | Hawaiian Electric Industries | 14.2697 | 1.55 B | 0.3352 | 2.41 | 1.12 M | 15.99 M |
| GSL | Global Ship Lease Inc | 13.1981 | 1.54 B | 0.4943 | 3.89 | 16.31 K | 215.3 K |
| EPC | Edgewell Personal Care | 40.9288 | 1.34 B | 0.2916 | 0.72 | 965.75 K | 39.53 M |
| DMC | Del Monte Corporation | 21.85 | 1.31 B | 0.24 | 1.11 | 234.62 K | 5.13 M |
| MYE | Myers Industries | 4.9783 | 1.08 B | 0.0436 | 0.88 | 124.1 K | 617.81 K |
| ODC | Oil-Dri Corp of America | 6.9147 | 1.06 B | 0.0856 | 1.25 | 7.89 K | 54.59 K |
| KRO | Kronos Worldwide Inc | 8.5681 | 978.33 M | 0.6875 | 8.72 | 158.51 K | 1.36 M |
| ASA | ASA Gold and Precious Metals | 24.9263 | 936.2 M | 0.1568 | 0.63 | 33.3 K | 830.05 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 14.80 | 2.40 | 19.35 | 265 | 3.92 K | |
| FLNT | Flint Corp | 8.80 | 1.20 | 15.79 | 750 | 6.6 K | |
| CCL-A | CCL Industries Inc | 4.8783 | 0.5453 | 12.58 | 20.5 K | 100.01 K | |
| SNDY | Sunday Lake Gold Corp. | 3.40 | 0.20 | 6.25 | 14.57 K | 49.56 K | |
| IMP | Intermap Tech Corp | 7.50 | 0.40 | 5.63 | 1.33 K | 9.97 K | |
| EXE | Extendicare Inc | 3.306 | 0.1715 | 5.47 | 1.27 M | 4.21 M | |
| KEI | Kolibri Global Energy Inc | 20.00 | 1.00 | 5.26 | 3.42 K | 68.4 K | |
| MFI | Maple Leaf Foods | 5.6171 | 0.2618 | 4.89 | 242.87 K | 1.36 M | |
| ACD | Accord Financial | 4.8555 | 0.1517 | 3.23 | 4.7 K | 22.82 K | |
| ESM | Euro Sun Mining Inc | 6.1758 | 0.1817 | 3.03 | 6.03 K | 37.23 K | |
| ATX | ATEX Resources Inc. | 10.20 | 0.30 | 3.03 | 200 | 2.04 K | |
| CJT | Cargojet Inc | 4.8431 | 0.1345 | 2.86 | 5.22 K | 25.29 K | |
| VLE | Valeura Energy Inc | 3.70 | 0.10 | 2.78 | 20.33 K | 75.22 K | |
| AG | First Majestic Silver Corp | 4.0949 | 0.1085 | 2.72 | 149.39 K | 611.73 K | |
| CCL-B | CCL Industries Inc | 4.8429 | 0.117 | 2.48 | 152 K | 736.1 K | |
| ACO-X | ATCO Ltd | 15.7075 | 0.3667 | 2.39 | 31.53 K | 495.3 K | |
| LGD | Liberty Gold Corp | 27.72 | 0.64 | 2.36 | 59.57 K | 1.65 M | |
| GIL | Gildan Activewear Inc | 12.9851 | 0.2993 | 2.36 | 338.6 K | 4.4 M | |
| PGIC | Premium Global Income Split Corp | 38.292 | 0.8105 | 2.16 | 1.26 K | 48.44 K | |
| OGD | Orbit Garant Drilling Inc | 3.37 | 0.07 | 2.12 | 23.2 K | 78.18 K | |
| CYB | Cymbria Corp Cl A | 12.20 | 0.25 | 2.09 | 20.4 K | 248.88 K | |
| AUMN | Golden Minerals Company | 7.68 | 0.15 | 1.99 | 300 | 2.3 K | |
| SII | Sprott Inc | 20.7565 | 0.3991 | 1.96 | 6.56 K | 136.16 K | |
| CSH-UN | Chartwell Retirement Residences | 3.5684 | 0.0673 | 1.92 | 93.31 K | 332.97 K | |
| CGG | China Gold Int Resources Corp | 3.6903 | 0.0653 | 1.8 | 258.22 K | 952.89 K | |
| PXT | Parex Resources Inc | 4.0884 | 0.072 | 1.79 | 54.9 K | 224.45 K | |
| AEM | Agnico Eagle Mines Ltd | 47.6743 | 0.8268 | 1.76 | 675.48 K | 32.2 M | |
| BB | Blackberry Ltd | 57.79 | 0.99 | 1.74 | 3.16 M | 182.49 M | |
| TGO | Terago Inc | 5.93 | 0.10 | 1.72 | 4.3 K | 25.5 K | |
| FNV | Franco-Nevada Corp | 27.439 | 0.4611 | 1.71 | 222.7 K | 6.11 M | |
| CHR | Chorus Aviation Inc | 24.382 | 0.396 | 1.65 | 546.65 K | 13.33 M | |
| BCE-PS | Bce Inc Pref S | 8.9976 | 0.1459 | 1.65 | 500 | 4.5 K | |
| VET | Vermilion Energy Inc | 16.1995 | 0.2454 | 1.54 | 137.7 K | 2.23 M | |
| EQB | EQB Inc | 8.0193 | 0.1151 | 1.46 | 3.2 K | 25.66 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 9.1003 | 0.1257 | 1.4 | 5.12 K | 46.64 K | |
| BDT | Bird Construction Inc | 5.178 | 0.07 | 1.37 | 72.9 K | 377.48 K | |
| WPRT | Westport Fuel Systems Inc | 195.00 | 2.60 | 1.35 | 9.27 K | 1.81 M | |
| AETR | Aetherion Technologies Inc. | 195.00 | 2.60 | 1.35 | 9.27 K | 1.81 M | |
| SU | Suncor Energy Inc | 20.8495 | 0.2762 | 1.34 | 3.16 M | 65.83 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.6266 | 0.0473 | 1.32 | 35.76 K | 129.69 K | |
| WPM | Wheaton Precious Metals Corp | 16.8198 | 0.2125 | 1.28 | 923.61 K | 15.53 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.6839 | 0.0711 | 1.27 | 4.9 K | 27.83 K | |
| IMG | Iamgold Corp | 17.2806 | 0.2144 | 1.26 | 1.26 M | 21.81 M | |
| CIU-PA | CU Inc Pref A | 8.6291 | 0.1036 | 1.22 | 930 | 8.03 K | |
| PSI | Pason Systems Inc | 6.0388 | 0.0713 | 1.19 | 51.96 K | 313.78 K | |
| ENGH | Enghouse Systems Ltd | 3.0612 | 0.036 | 1.19 | 44.6 K | 136.53 K | |
| PAAS | Pan American Silver Corp | 18.7116 | 0.1917 | 1.04 | 142.86 K | 2.67 M | |
| AD-UN | Alaris Equity Partners Income Trust | 3.1329 | 0.0318 | 1.03 | 5.42 K | 16.99 K | |
| ABX | Barrick Mining Corp | 33.4438 | 0.3276 | 0.99 | 2.35 M | 78.64 M | |
| MTY | Mty Food Group Inc | 9.1251 | 0.088 | 0.97 | 1.3 K | 11.86 K | |
| ELD | Eldorado Gold | 86.5349 | 0.8173 | 0.95 | 2.21 M | 191.04 M | |
| TXG | Torex Gold Resources Inc | 10.6541 | 0.0996 | 0.94 | 1.25 M | 13.32 M | |
| TXR | Torex Resources Inc. | 10.601 | 0.099 | 0.94 | 125 K | 1.33 M | |
| RCI-B | Rogers Communications Inc | 20.2561 | 0.1835 | 0.91 | 1.21 M | 24.47 M | |
| SAP | Saputo Inc | 11.9956 | 0.1035 | 0.87 | 284.4 K | 3.41 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.7488 | 0.201 | 0.85 | 22.97 K | 545.44 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.0205 | 0.0758 | 0.85 | 5.3 K | 47.8 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.8684 | 0.0815 | 0.83 | 1.1 K | 10.86 K | |
| HBP | Helix Biopharm | 12.20 | 0.10 | 0.83 | 5.7 K | 69.54 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.7418 | 0.0798 | 0.83 | 10.05 K | 97.91 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0352 | 0.0241 | 0.8 | 5 K | 15.18 K | |
| TFII | Tfi International Inc | 7.0812 | 0.0561 | 0.8 | 82.17 K | 581.9 K | |
| POW-PB | Power Corporation of Canada Pref B | 9.3416 | 0.0738 | 0.8 | 3.1 K | 28.96 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.4027 | 0.0345 | 0.79 | 18.62 K | 81.97 K | |
| QBR-A | Quebecor Inc | 6.5383 | 0.0493 | 0.76 | 371 | 2.43 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.3928 | 0.0572 | 0.69 | 74.93 K | 628.91 K | |
| ITH | International Tower Hill Mines Ltd | 6.23 | 0.04 | 0.65 | 28.2 K | 175.69 K | |
| GWO | Great-West Lifeco Inc | 11.723 | 0.0746 | 0.64 | 538.57 K | 6.31 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.4013 | 0.0529 | 0.63 | 3.99 K | 33.54 K | |
| SEA | Seabridge Gold Inc | 20.268 | 0.1227 | 0.61 | 32.09 K | 650.5 K | |
| SJ | Stella Jones Inc | 5.7706 | 0.0348 | 0.61 | 4 K | 23.08 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.9315 | 0.0456 | 0.58 | 700 | 5.55 K | |
| BYD | Boyd Group Services Inc | 4.674 | 0.0249 | 0.54 | 3.7 K | 17.29 K | |
| TAL | Petrotal Corp | 136.2048 | 0.7169 | 0.53 | 1.7 K | 231.82 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.2816 | 0.0172 | 0.53 | 13 K | 42.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 3.75 | 209.33 M | 0.90 | 31.58 | 98.3 K | 368.62 K |
| LCU | Lion Copper Corp. Common Shares | 34.83 | 70.69 M | 0.54 | 1.57 | 1.23 K | 42.95 K |
| ONEI | OneMeta AI | 970.0001 | 8.95 M | 20.0001 | 2.11 | 115 | 111.55 K |
| ORBT | Orbit International Corporation | 3.1659 | 8.53 M | 0.029 | 0.92 | 15.24 K | 48.26 K |
| NPHC | Nutra Pharma Corp | 6.84 | 1.43 M | 0.40 | 6.21 | 6.78 K | 46.36 K |
| ERHE | ERHC Energy Inc | 39.00 | 287.94 K | 2.00 | 5.41 | 277.29 K | 10.81 M |
| BOTY | Lingerie Fighting Championships Inc | 2500.00 | 61.6 K | 900.00 | 56.25 | 4 K | 10 M |
| WNBD | Winning Brands Corporation | 3.50 | 18.57 K | 0.70 | 25 | 17.96 K | 62.88 K |
| CGLO | Hash Labs Inc | 26.00 | 7.64 K | 1.20 | 4.84 | 458.15 K | 11.91 M |
| STTO | SITO Mobile Ltd. | 10.50 | 5.13 K | 0.20 | 1.94 | 11.2 K | 117.6 K |
| TXIC | Tongxin International Ltd | 4.34 | 1.23 K | 0.21 | 5.08 | 72.03 K | 312.63 K |
| SPDC | Speed Commerce Inc | 38.40 | 603 | 0.80 | 2.13 | 6.29 K | 241.73 K |
| CCTL | Coin Citadel | 3.50 | 37 | 0.10 | 2.94 | 1.08 K | 3.78 K |
| ESNC | EnSync Inc | 3.30 | 1 | 0.30 | 10 | 13.2 K | 43.55 K |
| ANDI | Andiamo Corporation | 91.00 | 42.70 | 88.41 | 502 | 45.68 K | |
| FRTD | Fortitude Group Inc | 11.7727 | 3.8182 | 48 | 1.11 M | 13.07 M | |
| IZNN | IZON Network Inc | 56.95 | 2.125 | 3.88 | 43.4 K | 2.47 M | |
| PMMEF | Premium Exploration Inc | 4.793 | 0.173 | 3.74 | 10.1 K | 48.41 K | |
| TOPZ | Topaz Resources Inc | 12.00 | 0.1667 | 1.41 | 298 | 3.58 K | |
| HDYNQ | Hyperdynamics Corporation | 8.48 | 0.08 | 0.95 | 13.8 K | 117.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 100.00 | 367.62 K | 10.00 | 11.11 | 132.26 K | 13.23 M |
| SNV | Sonoro Energy Ltd | 64.00 | 24.00 | 60 | 7.45 K | 477.06 K | |
| MOON | Blue Moon Metals Inc | 11.00 | 3.00 | 37.5 | 1.37 K | 15.08 K | |
| MAX | Max Resource Corp | 22.80 | 4.80 | 26.67 | 42 | 957.6 | |
| QGR | Q-Gold Resources Ltd | 19.20 | 3.84 | 25 | 78 | 1.5 K | |
| KG | Klondike Gold Corp | 3.75 | 0.75 | 25 | 1.37 M | 5.13 M | |
| MKT | DeepMarkit Corp | 3.125 | 0.50 | 19.05 | 1.8 K | 5.62 K | |
| NAR | North Arrow Minerals Inc | 20.00 | 3.00 | 17.65 | 407 | 8.14 K | |
| CD | Cantex Mine Development Corp | 12.00 | 1.50 | 14.29 | 465 | 5.58 K | |
| FUSE | Fuse Cobalt Inc | 80.00 | 10.00 | 14.29 | 10 | 800 | |
| VG | Volcanic Gold Mines Inc | 6.30 | 0.70 | 12.5 | 571 | 3.6 K | |
| IMR | iMetal Resources Inc | 225.00 | 25.00 | 12.5 | 10 | 2.25 K | |
| WEC | Winchester Equity Corporation | 5.60 | 0.60 | 12 | 925 | 5.18 K | |
| TGX | True North Gems Inc | 300.00 | 30.00 | 11.11 | 8 | 2.4 K | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | 2.0833 | 11.11 | 13 | 270.83 | |
| ZC | Zimtu Capital Corp | 5.65 | 0.50 | 9.71 | 1.16 K | 6.55 K | |
| ABM | Athabasca Minerals Inc | 36.00 | 3.00 | 9.09 | 4 K | 144 K | |
| OGW | Ongwe Minerals Inc. | 19.04 | 1.44 | 8.18 | 28.59 K | 544.43 K | |
| CUCU | Global Copper Corp. | 4.05 | 0.30 | 8 | 967 | 3.92 K | |
| GR | Great Atlantic Resources Corp | 54.00 | 4.00 | 8 | 388 | 20.95 K | |
| ADK | DIAGNOS Inc | 3.20 | 0.20 | 6.67 | 4.5 K | 14.4 K | |
| TIE | Coloured Ties Capital Inc. | 5.50 | 0.3235 | 6.25 | 14.83 K | 81.56 K | |
| BQE | BQE Water Inc | 70.00 | 4.00 | 6.06 | 82.16 K | 5.75 M | |
| OPW | Opawica Explorations Inc | 432.00 | 24.00 | 5.88 | 48 | 20.74 K | |
| BTR | Bonterra Resources Inc | 20.00 | 1.00 | 5.26 | 589 | 11.78 K | |
| SKP | StrikePoint Gold Inc | 41.00 | 2.00 | 5.13 | 5.62 K | 230.3 K | |
| FTJ | Fort St. James Nickel Corp | 4.20 | 0.20 | 5 | 125 | 525 | |
| SILV | Silver Valley Metals Corp. | 13.50 | 0.54 | 4.17 | 159.95 K | 2.16 M | |
| BSK | Blue Sky Uranium Corp | 29.00 | 1.00 | 3.57 | 1.65 K | 47.7 K | |
| DEC | Decade Resources Ltd | 7.25 | 0.25 | 3.57 | 6.42 K | 46.52 K | |
| GCOM | Green Shift Commodities Ltd. | 6.60 | 0.20 | 3.12 | 5.46 K | 36 K | |
| WINS | Winshear Gold Corp | 12.9501 | 0.37 | 2.94 | 1.39 K | 17.97 K | |
| BVA | Bravada Gold Corporation | 15.60 | 0.40 | 2.63 | 635 | 9.91 K | |
| VVTM | VVT Med Inc. | 911.215 | 23.3645 | 2.63 | 33 | 30.07 K | |
| SA-H | Southern Arc Minerals Inc | 7.90 | 0.20 | 2.6 | 3.85 K | 30.42 K | |
| MYID | Killi Ltd | 142.857 | 3.348 | 2.4 | 54.3 K | 7.76 M | |
| OYL | CGX Energy Inc | 5.20 | 0.10 | 1.96 | 203.72 K | 1.06 M | |
| DLTA | Delta Resources Limited | 18.00 | 0.30 | 1.69 | 8.2 K | 147.6 K | |
| GBU | Gabriel Resources Ltd | 46.90 | 0.40 | 0.86 | 83.01 K | 3.89 M | |
| SLG | PetroTal Corp | 25.2398 | 0.1329 | 0.53 | 170.13 K | 4.29 M |