Gainer Valuations for 24 August 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
NHC	National Healthcare Corp	21.786	3.3 B	0.1519	0.7	15 K	326.79 K
CIX	Compx International Inc	6.129	535.93 M	0.6333	11.52	6.3 K	38.62 K
TRX	Tanzanian Royalty Exploration Corp	5.35	299.97 M	0.13	2.49	437.78 K	2.34 M
NBH	Neuberger Berman Intermediate Fund Inc	6.4394	272.35 M	0.0556	0.87	59.1 K	380.57 K
BKTI	Bk Technologies Inc	7.5744	261.75 M	0.1196	1.6	1.6 K	12.13 K
ELMD	Electromed Inc	3.44	206.85 M	0.10	2.99	9.8 K	33.71 K
MINE	Mayfair Gold Corp.	157.50	166.07 M	7.50	5	587.07 K	92.46 M
ARMP	Armata Pharmaceuticals Inc	2800.00	144.64 M	140.00	5.26	6	16.8 K
PLG	Platinum Group Metals Ltd	175.00	136.84 M	2.00	1.16	1.03 K	180.6 K
CVU	CPI Aerostructures	9.74	61.35 M	0.07	0.72	11.67 K	113.66 K
IBIO	Ibio Inc	9500.00	52.9 M	50.00	0.53	3	28.5 K
FSP	Franklin Street Properties	4.8898	43.73 M	0.0925	1.93	534.2 K	2.61 M
UUU	Universal Security Instruments	5.069	16.02 M	0.2274	4.7	900	4.56 K
AUMN	Golden Minerals Company	187.25	3.73 M	1.00	0.54	1.34 K	250.91 K
IPB	Merrill Lynch & Company	9.2612		0.1218	1.33	2.45 K	22.69 K

Commodities (COMM) POINTS

Symbol	Company Name	Price	Capital	Δ	Δ %	Volume	Valuation
SI	Silver	18.378	1.07 B	0.386	2.15	55.71 K	1.02 M
ZB	US Treasury Bond Futures	135.75		1.625	1.21	489.9 K	66.5 M
GC	Gold	1239.50		7.70	0.63	298	369.37 K
ZL	Soybean Oil	40.06		0.24	0.6	37.67 K	1.51 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
COST	Costco Wholesale	39.8058	481.95 B	0.5011	1.27	6.66 M	265.05 M
MRVL	Marvell Technology Inc	13.8162	151.88 B	0.4259	3.18	27.86 M	384.89 M
AEP	American Electric Power Company	19.6717	70.36 B	0.1666	0.85	3.31 M	65.03 M
XEL	XCEL Energy Inc	12.9716	52.06 B	0.0822	0.64	3.72 M	48.24 M
KDP	Keurig Dr Pepper Inc	3.9644	52.06 B	0.0397	1.01	2.47 M	9.79 M
COHR	Coherent Inc	16.1282	46.19 B	0.0989	0.62	289.2 K	4.66 M
FCNCA	First Citizens Bancs	162.1183	25.73 B	4.404	2.79	32.3 K	5.24 M
GEN	Gen Digital Inc	4.8822	18.18 B	0.0464	0.96	15.37 M	75.06 M
NBIX	Neurocrine Bioscienc	5.62	17.65 B	0.04	0.72	418.97 K	2.35 M
EXEL	Exelixis Inc	3.07	17.25 B	0.05	1.66	1.01 M	3.11 M
JAZZ	Jazz Pharma Plc	8.13	15.93 B	0.17	2.14	1.78 M	14.46 M
COKE	Coca Cola Bot Cons	4.3674	14.1 B	0.1524	3.62	421.86 K	1.84 M
CSGP	Costar Group Inc	4.162	12.18 B	0.027	0.65	888.22 K	3.7 M
SMTC	Semtech Corp	16.85	11.69 B	0.39	2.37	672.33 K	11.33 M
AGNC	Agnc Investment Corp	3.3479	10.8 B	0.0208	0.63	655 K	2.19 M
MTCH	Match Group Inc	6.3249	9.47 B	0.0633	1.01	9.94 M	62.87 M
STRL	Sterling Constructio	10.85	9.27 B	0.23	2.17	217.3 K	2.36 M
ARWR	Arrowhead Pharma	9.30	6.97 B	0.115	1.25	18.04 K	167.73 K
RIOT	Riot Blockchain Inc	129.1005	6.86 B	9.246	7.71	665	85.85 K
CVLT	Commvault Systems	24.00	6.82 B	0.35	1.48	1.83 M	43.92 M
CWST	Casella Waste Sys	4.16	6.27 B	0.06	1.46	96.87 K	402.99 K
HOMB	Home Bancshares Inc	3.9038	6.02 B	0.0287	0.74	408 K	1.59 M
MKTX	Marketaxess Holdings	12.1977	5.82 B	0.1557	1.29	112.16 K	1.37 M
AUB	Atlantic Union Bancshares Corp	7.1302	5.56 B	0.0377	0.53	51.55 K	367.6 K
OZK	Bank Ozk	6.03	5.47 B	0.1114	1.88	522.12 K	3.15 M
VSEC	V S E Cp	11.7889	5.39 B	0.066	0.56	28.73 K	338.65 K
MRCY	Mercury Sys Inc	10.6121	5.38 B	0.125	1.19	122 K	1.29 M
PSMT	Pricesmart Inc	22.0558	5.15 B	0.3207	1.48	61.57 K	1.36 M
MMYT	Makemytrip Ltd	32.30	4.97 B	2.20	7.31	443.57 K	14.33 M
CVCO	Cavco Inds Inc	34.08	4.96 B	0.55	1.64	10.25 K	349.25 K
SYNA	Synaptics Inc	28.33	4.68 B	0.70	2.53	866.29 K	24.54 M
MYRG	MYR Group Inc	13.50	4.37 B	0.50	3.85	243 K	3.28 M
FFIN	First Finl Bkshs Inc	5.4429	4.35 B	0.0584	1.08	601.8 K	3.28 M
IPAR	Inter Parfums Inc	12.2322	4.27 B	0.2066	1.72	89.55 K	1.1 M
CRVL	Corvel Cp	6.1617	4.25 B	0.0484	0.79	86.51 K	533.07 K
SFNC	Simmons First Natl	7.8837	3.39 B	0.0719	0.92	107 K	843.56 K
PPLI	People Incorporated	3.971	3.3 B	0.0398	1.01	15.88 M	63.06 M
CLMT	Calumet Specialty Pr	10.914	3.15 B	0.114	1.06	194.87 K	2.13 M
MGEE	Mge Energy Inc	18.3798	3.01 B	0.1218	0.67	42.69 K	784.69 K
WDFC	WD-40 Company	27.1914	2.94 B	0.171	0.63	40.4 K	1.1 M
NBTB	NBT Bancorp Inc	12.0708	2.75 B	0.1866	1.57	142.42 K	1.72 M
NWL	Newell Rubbermaid Inc	9.0202	2.5 B	0.0529	0.59	5 M	45.1 M
UFPT	U F P Tech Inc	9.75	2.43 B	0.14	1.46	56.04 K	546.39 K
CHCO	City Holding Company	16.9965	2.01 B	0.1079	0.64	110.7 K	1.88 M
TBBK	The Bancorp Inc	6.36	1.98 B	0.06	0.95	54.64 K	347.51 K
ANDE	Andersons Inc	18.5772	1.84 B	0.6184	3.44	518.1 K	9.62 M
SRPT	Sarepta Therapeutics	12.48	1.79 B	0.30	2.46	745.52 K	9.3 M
BFC	Bank First National Corp [Wisconsin]	8.4314	1.67 B	0.2811	3.45	1.3 K	10.94 K
OMCL	Omnicell Inc	11.55	1.64 B	0.20	1.76	172.42 K	1.99 M
LKFN	Lakeland Finl Corp	8.3778	1.53 B	0.1936	2.37	43.52 K	364.61 K
LQDT	Liquidity Services	12.64	1.44 B	0.15	1.2	44.4 K	561.22 K
RDWR	Radware Ltd	12.39	1.36 B	0.63	5.36	1.08 M	13.42 M
UFCS	United Fire Group	12.4212	1.32 B	0.1191	0.97	75.1 K	932.83 K
CCNE	Cnb Financial Corp	7.3475	1.06 B	0.0531	0.73	21.87 K	160.7 K
CFFN	Capitol Fed Finl Inc	4.4573	1.06 B	0.1257	2.9	2.38 M	10.63 M
SBSI	Southside Bancshares	7.7382	1.04 B	0.1154	1.51	62.73 K	485.43 K
CAC	Camden Natl Cp	11.3488	1 B	0.1168	1.04	81.3 K	922.66 K
ITRN	Ituran Location	6.357	992.18 M	0.1056	1.69	12.36 K	78.57 K
TRNS	Transcat Inc	7.29	988.59 M	0.27	3.85	2 K	14.58 K
HAFC	Hanmi Financial Cp	6.5547	960.71 M	0.1525	2.38	137.81 K	903.32 K
DAKT	Daktronics Inc	5.9136	957.52 M	0.8706	17.26	1.39 M	8.2 M
DJCO	Daily Journal Cp	72.00	915.11 M	2.00	2.86	501	36.07 K
HELE	Helen of Troy Ltd	22.60	888.49 M	0.15	0.67	129 K	2.92 M
CCBG	Capital City Bank Gr	8.3234	875.47 M	0.0993	1.21	48.95 K	407.43 K
FCEL	Fuelcell Energy Inc	4665.6001	875.06 M	86.3999	1.89	494	2.3 M
VRTS	Virtus Inv Partners	19.1623	860.62 M	0.4728	2.53	24.17 K	463.1 K
LXRX	Lexicon Pharmaceutcl	10.50	832.07 M	0.42	4.17	145.43 K	1.53 M
SMBC	Southern MO Bancorp	5.7702	782.93 M	0.0302	0.53	600	3.46 K
CEVA	Ceva Inc	11.55	758.47 M	0.35	3.13	118.57 K	1.37 M
SCHL	Scholastic Cp	16.9258	699.93 M	0.1408	0.84	150.38 K	2.55 M
ACNB	Acnb Corp	7.9311	678.37 M	0.045	0.57	1.25 K	9.91 K
HIFS	Hingham Inst For Svg	29.3948	674.64 M	1.5174	5.44	2.85 K	83.63 K
QMCO	Quantum Corp	225.60	664.85 M	14.40	6.82	23.45 K	5.29 M
CAPR	Capricor Therap	240.00	652.32 M	5.00	2.13	303	72.72 K
LYTS	L S I Industries	3.2863	595.38 M	0.0986	3.09	55.6 K	182.71 K
KRNY	Kearny Financial	4.1882	585.62 M	0.0239	0.57	38.99 K	163.29 K
WEYS	Weyco Gp Inc	13.5747	581.65 M	0.1719	1.28	12.95 K	175.81 K
SHEN	Shenandoah Telecom	4.3355	575.25 M	0.0635	1.49	102 K	442.22 K
BSRR	Sierra Bancorp	7.1923	544.85 M	0.1077	1.52	27.6 K	198.51 K
TREE	Lendingtree Inc	6.9276	517.31 M	0.3205	4.85	25.88 K	179.31 K
MDRX	Allscripts Hlthcare	17.47	511.23 M	0.22	1.28	28.58 M	499.35 M
TATT	T A T Tech Ltd	4.9559	510.57 M	0.0362	0.74	7.9 K	39.15 K
CZNC	Citizens & Northern Corp	4.9579	504.87 M	0.0802	1.64	17.75 K	87.99 K
JOUT	Johnson Outdoors	8.4795	498.2 M	0.2614	3.18	12.12 K	102.75 K
GOOD	Gladstone Comml	4.4152	495.86 M	0.0878	2.03	24.48 K	108.09 K
AMRN	Amarin Corp ADR	57.20	492.32 M	0.80	1.42	82.89 K	4.74 M
ADAM	New York Mortgage Trust, Inc.	3.2222	481.32 M	0.046	1.45	4.83 K	15.55 K
BMRC	Bank of Marin Bancrp	10.5592	462.48 M	0.1101	1.05	34.73 K	366.74 K
GYRE	Gyre Therapeutics Inc	13762.6807	451.7 M	86.876	0.64	68	935.86 K
ALLT	Allot Communications	5.06	442.25 M	0.06	1.2	22.03 K	111.49 K
AIFU	Fanhua Inc.	392.9985	428.34 M	6.8307	1.77	47.34 K	18.6 M
ACTG	Acacia Res-Acacia	14.111	404.01 M	2.2133	18.6	865.19 K	12.21 M
NECB	Northeast Community Bancorp	3.2523	400.45 M	0.0273	0.85	3.5 K	11.38 K
SHOE	Shoe Station Group Inc.	4.7848	394.44 M	0.1732	3.76	559.5 K	2.68 M
PKBK	Parke Bancorp Inc	4.0887	383.86 M	0.1258	3.17	2.4 K	9.81 K
PESI	Perma-Fix Envir	8.55	338.01 M	0.10	1.18	12.15 K	103.87 K
AGEN	Agenus Inc	91.8501	326.07 M	2.3551	2.63	2.45 K	224.85 K
PNRG	Primeenergy Cp	19.16	304.68 M	0.46	2.46	2.1 K	40.24 K
RELL	Richardson Electrncs	5.7771	299.32 M	0.1042	1.84	91.36 K	527.82 K
FUNC	First United Corp	3.2017	298.77 M	0.0848	2.72	3.93 K	12.58 K

New York Stock Exchange (NYSE) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
V	Visa Inc	15.7898	795.36 B	0.1207	0.77	26.75 M	422.37 M
BAC-PE	Bank of America Corporation	8.3036	228.17 B	0.0495	0.6	22.61 K	187.75 K
NEE	Nextera Energy	9.3623	180.35 B	0.0983	1.06	24.68 M	231.08 M
CRM	Salesforce.com Inc	27.9127	179.42 B	0.2488	0.9	27.59 M	770.2 M
T	American Telephone and Telegraph Inc.	7.8256	149.95 B	0.0673	0.87	34.15 M	267.21 M
SPGI	S&P Global Inc	21.8846	137.73 B	0.145	0.67	3.63 M	79.38 M
SO	Southern Company	18.6577	109.25 B	0.2767	1.51	5.79 M	107.98 M
DUK	Duke Energy Corp	26.6264	100.4 B	0.2321	0.88	4.31 M	114.79 M
KKR	KKR & Co. LP	5.8712	92.41 B	0.0346	0.59	615.8 K	3.62 M
CP	Canadian Pacific Railway	9.6401	81.54 B	0.1089	1.14	4.97 M	47.91 M
GS-PA	The Goldman Sachs Group Inc	9.5901	70.29 B	0.074	0.78	66.08 K	633.75 K
MS-PA	Morgan Stanley	10.8835	67.38 B	0.1735	1.62	93.72 K	1.02 M
GS-PD	The Goldman Sachs Group Inc	9.4199	67.36 B	0.0586	0.63	66.53 K	626.68 K
TAK	Takeda Pharmaceutical Co. Ltd ADR	10.651	66.58 B	0.1158	1.1	30.5 K	324.86 K
CTA-PB	E. I. du Pont de Nemours and Company	42.6853	59.55 B	0.5692	1.35	1.52 K	65.1 K
SPG-PJ	Simon Property Group Inc	29.8882	45.49 B	0.9773	3.38	700	20.92 K
ED	Consolidated Edison Company of New York	26.1729	44.08 B	0.1826	0.7	2.32 M	60.66 M
BIP	Brookfield Infrastructure Partners LP	3.2153	31.48 B	0.0422	1.33	1.59 M	5.12 M
EC	Ecopetrol S.A. ADR	10.7443	31.45 B	0.1732	1.64	223.5 K	2.4 M
AEE	Ameren Corp	16.0341	31.36 B	0.2173	1.37	3.57 M	57.23 M
BAP	Credicorp Ltd	66.6851	29.29 B	0.6869	1.04	319.29 K	21.29 M
PCG	Pacific Gas & Electric Company	34.9516	28.85 B	0.3964	1.15	5.61 M	196.04 M
CNP	Centerpoint Energy Inc	8.3974	27.18 B	0.0687	0.82	3.76 M	31.58 M
KGC	Kinross Gold Corp	13.2935	25.29 B	0.1042	0.79	7.34 M	97.56 M
NI	NiSource Inc	3.8121	21.85 B	0.0274	0.72	9.24 M	35.21 M
CMS	Cms Energy Corp	10.4774	21.83 B	0.1018	0.98	5.01 M	52.45 M
CIB	Bancolombia S.A. ADR	23.8603	21.72 B	0.2723	1.15	488.9 K	11.67 M
BEP	Brookfield Renewable	3.7031	20.84 B	0.089	2.46	6.75 K	25 K
LEN	Lennar Corp	9.8653	20.54 B	0.1376	1.41	11.65 M	114.88 M
LEN-B	Lennar Corporation	8.193	20.02 B	0.1602	1.99	26.69 K	218.66 K
VIV	Telecomunicacoes DE Sao Paulo ADR	7.8138	19.62 B	0.11	1.43	58.3 K	455.54 K
MAS	Masco Corp	7.8448	16.37 B	0.0823	1.06	6.4 M	50.17 M
WPC	W.P. Carey & Co. Llc	11.2543	14.92 B	0.1174	1.05	31.75 K	357.32 K
SUI	Sun Communities	14.8344	14.68 B	0.1281	0.87	133.3 K	1.98 M
RNR	Renaissancere Holdings Ltd	48.2029	14.3 B	0.6047	1.27	398 K	19.18 M
BF-A	Brown-Forman Corporation	11.1962	14.21 B	0.0761	0.68	6.67 K	74.73 K
BF-B	Brown-Forman Corporation	11.6632	13.81 B	0.0659	0.57	1.47 M	17.12 M
TU	Telus Corp	4.6754	13.64 B	0.1046	2.29	853.6 K	3.99 M
PNW	Pinnacle West Capital Corp	21.2404	13.08 B	0.1222	0.58	1.13 M	24.04 M
AYI	Acuity Brands Inc	34.6982	9.99 B	0.2988	0.87	541.2 K	18.78 M
ADC	Agree Realty Corp	10.9131	9.11 B	0.1431	1.33	43.6 K	475.81 K
PRMB	Primo Brands Corporation	5.1814	8.69 B	0.1679	3.35	1.72 M	8.93 M
NNN	National Retail Properties	10.9029	8.03 B	0.0553	0.51	648.2 K	7.07 M
AGCO	Agco Corp	26.4876	7.91 B	0.2031	0.77	2.97 M	78.59 M
DY	Dycom Industries	8.51	6.88 B	0.10	1.19	446 K	3.8 M
BVN	Compania Mina Buenaventura S.A. ADR	32.8193	6.63 B	0.2426	0.74	757.1 K	24.85 M
OGC	OceanaGold Corporation	8.0337	6.12 B	0.0551	0.69	18.8 K	151.03 K
AN	Autonation Inc	23.49	5.99 B	0.26	1.12	2.95 M	69.18 M
RIG	Transocean Inc	41.6969	5.93 B	1.2175	3.01	9.9 M	412.61 M
UGP	Ultrapar Participacoes S.A. ADR	4.2963	5.79 B	0.0618	1.46	372 K	1.6 M
ASB	Associated Banc-Corp	8.0426	5.75 B	0.071	0.89	1.39 M	11.16 M
POR	Portland General Electric Company	10.9925	5.48 B	0.0834	0.76	773.7 K	8.5 M
SKY	Skyline Corp	16.6505	5 B	0.4505	2.78	25.3 K	421.26 K
KBR	KBR Inc	18.8316	4.58 B	0.4062	2.2	2 M	37.64 M
EPR	Entertainment Properties Trust	15.6078	4.55 B	0.0909	0.59	222.2 K	3.47 M
MTH	Meritage Corp	7.9612	4.29 B	0.2312	2.99	1.28 M	10.21 M
AKO-A	Embotelladora Andina S.A	10.6992	3.99 B	0.1035	0.98	9.2 K	98.43 K
HP	Helmerich & Payne	20.5197	3.66 B	0.2251	1.11	1.89 M	38.68 M
AWR	American States Water Company	11.3227	3.55 B	0.1625	1.46	332.09 K	3.76 M
DHT	Dht Holdings	18.4218	3.48 B	0.235	1.29	17.75 K	326.99 K
AVA	Avista Corp	10.7898	3.38 B	0.0577	0.54	246.44 K	2.66 M
NHI	National Health Investors	16.9438	3.24 B	0.2906	1.75	168.2 K	2.85 M
CWT	California Water Service Group Holding	11.8983	3.12 B	0.0798	0.68	179.52 K	2.14 M
KBH	KB Home	8.3576	3.04 B	0.1998	2.45	4.84 M	40.47 M
SXI	Standex International Corp	21.2279	2.97 B	0.5008	2.42	82.4 K	1.75 M
AKR	Acadia Realty Trust	9.7105	2.95 B	0.0888	0.92	253.8 K	2.46 M
UNFI	United Nat Foods	35.18	2.87 B	0.29	0.83	225.81 K	7.94 M
TY-P	Tri-Continental Corporation PFD $2.50	25.6044	2.45 B	0.6115	2.45	300	7.68 K
HCI	Homeowners Choice	3.8323	2.36 B	0.0415	1.09	2.1 K	8.05 K
SPB	Spectrum Brands Holdings Inc	24.0986	2.03 B	1.4619	6.46	3.48 K	83.94 K
SAH	Sonic Automotive	7.3642	2 B	0.2137	2.99	880 K	6.48 M
SCL	Stepan Company	22.0983	1.5 B	0.1394	0.63	125.2 K	2.77 M
AMRC	Ameresco Inc	11.59	1.41 B	0.09	0.78	112.05 K	1.3 M
STC	Stewart Information Services Corp	7.1928	1.35 B	0.0844	1.19	123.8 K	890.47 K
DMC	Del Monte Corporation	21.44	1.31 B	0.16	0.75	212.22 K	4.55 M
RES	RPC Inc	5.5052	1.24 B	0.0439	0.8	1.09 M	6.01 M
PDM	Piedmont Office Realty Trust	7.9869	1.24 B	0.2887	3.75	842.19 K	6.73 M
FOR	Forestar Group Inc	14.35	1.17 B	0.34	2.43	383.96 K	5.51 M
ODC	Oil-Dri Corp of America	6.5876	1.06 B	0.0796	1.22	12.05 K	79.41 K
NPK	National Presto Industries	50.7946	1.02 B	0.3689	0.73	12 K	609.54 K
SMP	Standard Motor Products	6.3024	989.97 M	0.0648	1.04	174.5 K	1.1 M
AORT	Artivion Inc	4.987	980 M	0.0477	0.97	114.9 K	573.01 K
HL-PB	Hecla Mining Company	19.3228	971.3 M	0.0975	0.51	550	10.63 K
CODI	Compass Diversified Holdings	4.6006	917.88 M	0.0588	1.29	261.9 K	1.2 M
CYD	China Yuchai International	6.8098	908.71 M	0.0632	0.94	369.4 K	2.52 M
WGO	Winnebago Industries	6.9232	897.86 M	0.0572	0.83	410.9 K	2.84 M
LXU	Lsb Industries Inc	12.5615	807.87 M	0.10	0.8	142.71 K	1.79 M
CLDT	Chatham Lodging Trust REIT	8.2195	803.02 M	0.3512	4.46	28.2 K	231.79 K
SAFE	Safehold Inc	7.9168	733.46 M	0.2781	3.64	263.67 K	2.09 M
IVR	Invesco Mortgage Capital Inc	23.8081	562.97 M	0.2428	1.03	25.8 K	614.3 K
UHT	Universal Health Realty Income Trust	13.7947	542.5 M	0.0957	0.7	34.8 K	480.06 K
CAL	Caleres Inc	10.0105	464.09 M	0.1173	1.19	459.8 K	4.6 M
DIN	Dineequity Inc	18.0898	457.13 M	0.2583	1.45	448.8 K	8.12 M
BAK	Braskem S.A. ADR	8.7537	438.33 M	0.2234	2.62	276.4 K	2.42 M
HVT	Haverty Furniture Companies	4.553	408.86 M	0.0496	1.1	60.2 K	274.09 K
KTF	Scudder Municiple Income Trust	5.2056	322.87 M	0.0361	0.7	46.6 K	242.58 K
PMO	Putnam Muni Opportunities Trust	5.1949	280.61 M	0.0299	0.58	244.3 K	1.27 M
PMM	Putnam Managed Muni Income Trust	3.2659	277.99 M	0.025	0.77	104.7 K	341.94 K
PERF	Perfect Corp Cl A	9.60	201.82 M	0.17	1.8	500	4.8 K
BEBE	TGE Value Creative Solutions Corp	5.9626	201.6 M	0.0604	1.02	82.49 K	491.87 K

Toronto Stock Exchange (TO) CAD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
DCM	Data Communications Mgmt Corp	354.3701	7.84 M	2.0845	0.59	338	119.78 K
ELO	Eloro Resources Ltd	3.60		0.80	28.57	3.02 K	10.85 K
SNDY	Sunday Lake Gold Corp.	3.60		0.20	5.88	114.81 K	413.32 K
ATD	Alimentation Couche-Tard Inc.	3.3654		0.1567	4.88	32.4 K	109.04 K
TVA-B	TVA Group Inc	11.9677		0.544	4.76	2.25 K	26.87 K
WRG	Western Energy Services Corp	552.00		24.00	4.55	194	107.09 K
TXR	Torex Resources Inc.	11.889		0.4954	4.35	101.25 K	1.2 M
TXG	Torex Gold Resources Inc	11.9485		0.4978	4.35	1.01 M	12.1 M
DPM	Dundee Precious Metals Inc	4.1815		0.1578	3.92	207.29 K	866.8 K
MRU	Metro Inc	11.9127		0.4273	3.72	1.49 M	17.78 M
MSV	Minco Silver Corp	3.38		0.11	3.36	61.7 K	208.55 K
BEP-UN	Brookfield Renewable Partners L.P	3.9275		0.1274	3.35	463.02 K	1.82 M
AD-UN	Alaris Equity Partners Income Trust	3.2601		0.0954	3.01	5.6 K	18.26 K
TRX	Trx Gold Corporation	5.66		0.16	2.91	88.43 K	500.51 K
QBR-B	Quebecor Inc	6.2972		0.1702	2.78	475.2 K	2.99 M
T	Telus Corp	5.1995		0.1212	2.39	4.71 M	24.47 M
BIP-UN	Brookfield Infrastructure Partners L.P	3.0833		0.0649	2.15	495.88 K	1.53 M
LNF	Leons Furniture	7.0945		0.149	2.15	23.36 K	165.69 K
K	Kinross Gold Corp	14.1169		0.2607	1.88	10.19 M	143.8 M
CP	Canadian Pacific Kansas City Ltd	10.2002		0.1734	1.73	3.54 M	36.14 M
PTM	Platinum Group Metals Ltd	184.00		3.00	1.66	755	138.92 K
CTC-A	Canadian Tire Corporation Limited	36.2896		0.5668	1.59	329.3 K	11.95 M
ALS	Altius Minerals Corp	8.4794		0.1253	1.5	52.1 K	441.82 K
MRC	Morguard Corp	38.2519		0.5336	1.41	1.92 K	73.29 K
DGS-PA	Dividend Growth Split Corp Pref A	4.3574		0.0592	1.38	3.5 K	15.25 K
WN	George Weston Limited	20.3828		0.2736	1.36	221.1 K	4.51 M
CAR-UN	Canadian Apartment Properties Real Estate Investment Trust	8.6061		0.104	1.22	155.67 K	1.34 M
CEF	Sprott Physical Gold Silver Trust	15.8055		0.1889	1.21	91.44 K	1.45 M
OTEX	Open Text Corp	8.7061		0.1036	1.2	760 K	6.62 M
FTS-PF	Fortis 1St Cum Red Srs F Prf	9.4847		0.1088	1.16	2.88 K	27.32 K
DXT	Dexterra Group Inc	4.2488		0.0467	1.11	22.08 K	93.81 K
RCI-A	Rogers Communications Inc	22.0592		0.2408	1.1	2.59 K	57.13 K
FTS	Fortis Inc	16.2888		0.1664	1.03	305.37 K	4.97 M
SAP	Saputo Inc	12.4099		0.1258	1.02	536.6 K	6.66 M
TA	Transalta Corp	12.0476		0.1202	1.01	391.34 K	4.71 M
OGC	Oceanagold Corp	8.4493		0.0823	0.98	201.03 K	1.7 M
AG	First Majestic Silver Corp	4.3317		0.0394	0.92	190.47 K	825.05 K
AEM	Agnico Eagle Mines Ltd	50.2685		0.4399	0.88	860.5 K	43.26 M
TGO	Terago Inc	5.75		0.05	0.88	200	1.15 K
TRZ	Transat At Inc	11.60		0.10	0.87	87.28 K	1.01 M
BCE-PG	Bce Inc Pref G	9.4526		0.0808	0.86	10.2 K	96.42 K
WN-PD	George Weston 5.20 Ser Iv Prf	9.3756		0.0751	0.81	13.87 K	129.99 K
SLF-PE	Sun Life Financial Sr 5 Prf	8.4873		0.0669	0.79	74.04 K	628.4 K
NPI-PA	Northland Power Inc Pref A	11.0276		0.0861	0.79	8 K	88.22 K
POW-PB	Power Corporation of Canada Pref B	9.395		0.0698	0.75	540	5.07 K
BCE-PY	BCE Inc Pref Y	9.058		0.0664	0.74	3.69 K	33.41 K
DII-A	Dorel Industries Inc Cl.A Mv (DII-A.TO	11.6879		0.0835	0.72	100	1.17 K
CVG	Clairvest Group	9.6464		0.0687	0.72	202	1.95 K
PWF-PK	Power Finl 4.95 Sr K Prf	9.093		0.0632	0.7	7.49 K	68.1 K
RBA	Rb Global Inc	13.5899		0.093	0.69	76.67 K	1.04 M
ATH	Athabasca Oil Corp	10.33		0.07	0.68	537.65 K	5.55 M
CJT	Cargojet Inc	5.0113		0.0337	0.68	17.3 K	86.72 K
L	Loblaw CO	6.2617		0.0414	0.67	785.35 K	4.92 M
BCE-PR	BCE Inc Pref R	8.9162		0.0559	0.63	3.29 K	29.37 K
CRR-UN	Crombie Real Estate Investment Trust	4.1223		0.0252	0.62	46.39 K	191.23 K
DFN-PA	Dividend 15 Split Corp Pref A	4.404		0.0256	0.58	10.65 K	46.9 K
BPO-PN	Brookfield Offi Pro Cl Aaa N Prf	9.1308		0.0527	0.58	14.33 K	130.84 K
GRT-UN	Granite Real Estate Investment Trust	5.7928		0.0325	0.56	10.1 K	58.51 K
LAS-A	Lassonde Industries Inc	41.9775		0.233	0.56	300	12.59 K
IMG	Iamgold Corp	17.3738		0.0932	0.54	1.65 M	28.71 M
POW-PC	Power Corporation of Canada Pref C	9.8175		0.0518	0.53	2.2 K	21.6 K
EMA-PA	Emera Inc Pref A	13.0213		0.0659	0.51	49.19 K	640.54 K

United States Stock Exchanges (US) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
HSTC	HST Global Inc	3.15	209.33 M	0.15	5	72.9 K	229.64 K
ICBU	Imd Companies	5.00	2.86 M	1.00	25	5 K	25 K
MRNJ	Metatron Inc	4445.8311	1.52 M	311.9883	7.55	3	13.34 K
EARI	Entertainment Arts Research Inc	50.00	1.11 M	3.00	6.38	160	8 K
HBRM	Herborium Group Inc	10.00	1.09 M	2.00	25	20	200
REFG	Medical Cannabis Payment Solutions Inc	16.50	182.51 K	2.50	17.86	20	330
PCHK	Pacific Conquest Holdings Inc	13500.00	120.05 K	625.00	4.85	7	94.5 K
CGLO	Hash Labs Inc	23.60	7.64 K	1.60	7.27	7.9 M	186.46 M
CBKCQ	Christopher & Banks Corporation	5.7381	3.86 K	0.0755	1.33	176.27 K	1.01 M
PRXIQ	Premier Exhibitions Inc	16.70	491	0.572	3.55	35.62 K	594.77 K
CALIQ	China Auto Logistics Inc.	18.30	484	0.60	3.39	5.65 K	103.36 K
BIONQ	BioNitrogen Holdings Corp	7.50		3.00	66.67	354	2.65 K
FRTD	Fortitude Group Inc	10.50		4.1364	65	217.87 K	2.29 M
FONU	FonU2 Inc	50.00		18.00	56.25	85	4.25 K
HQGE	HQ Global Education Inc	5.40		0.05	0.93	100	540

Toronto Venture Exchange (V) CAD

Symbol	Company Name	Price $	Δ $	Δ %	Volume	Valuation
JUGR	Juggernaut Exploration Ltd	130.00	30.00	30	10	1.3 K
GDX	Goldex Resources Corporation	9.00	2.00	28.57	550	4.95 K
SC-H	Serrano Resources Ltd	12.25	2.50	25.64	7.15 K	87.55 K
QGR	Q-Gold Resources Ltd	20.48	3.84	23.08	156	3.19 K
CTEK	CLEANTEK Industries Inc	9.4118	1.7647	23.08	17	160
BRON	Bronco Resources Corp.	9.20	1.60	21.05	4.03 K	37.03 K
INTR	Intrepid Metals Corp.	112.00	16.00	16.67	19	2.13 K
BEW	BeWhere Holdings Inc	3.6778	0.5254	16.67	400	1.47 K
HAWK	Hawkeye Gold & Diamond Inc	12.00	1.20	11.11	11.25 K	134.98 K
CDA	Canuc Resources Corporation	23.00	2.00	9.52	1 K	23 K
BQE	BQE Water Inc	75.00	6.00	8.7	283.48 K	21.26 M
PKT	Parkit Enterprise Inc	3.80	0.30	8.57	5.15 K	19.57 K
GR	Great Atlantic Resources Corp	58.00	4.00	7.41	116	6.73 K
BLDS	Badlands Resources Inc.	17.00	1.00	6.25	5.09 K	86.53 K
VO	ValOre Metals Corp	4.00	0.20	5.26	4.7 K	18.8 K
SIEN	Sienna Resources Inc.	10.00	0.50	5.26	333.5 K	3.33 M
CTA	Centaurus Energy Inc	200.00	10.00	5.26	971	194.2 K
FMM	Full Metal Minerals Ltd	4.0832	0.1992	5.13	7.5 K	30.64 K
BTR	Bonterra Resources Inc	22.00	1.00	4.76	518	11.4 K
MXL-H	MX Gold Corp	3.10	0.10	3.33	500	1.55 K
MYID	Killi Ltd	145.0895	4.4645	3.17	124 K	17.99 M
UCU	Ucore Rare Metals Inc	3.95	0.10	2.6	136.78 K	540.27 K
PX	Pelangio Exploration Inc	4.10	0.10	2.5	58.8 K	241.08 K
GBU	Gabriel Resources Ltd	46.50	0.80	1.75	204.86 K	9.53 M
OGW	Ongwe Minerals Inc.	19.20	0.32	1.69	2.05 K	39.36 K
ENA	Enablence Technologies Inc	1440.00	24.00	1.69	109	156.96 K
GOFL	Goldflare Exploration Inc	3.50	0.05	1.45	79.7 K	278.95 K
CKG	Chesapeake Gold Corp	7.10	0.05	0.71	2.2 K	15.62 K