Gainer Valuations for 12 April 2011 from 00:00:00 until 23:59:59
Gainer Valuations for 12 April 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2252.3442 | 3.59 B | 40.8984 | 1.85 | 900 | 2.03 M |
| ASM | Avino Silver & Gold | 3.24 | 778.55 M | 0.04 | 1.25 | 109.4 K | 354.46 K |
| LCTX | Lineage Cell Therapeutics Inc | 6.496 | 280.73 M | 0.2832 | 4.56 | 441.44 K | 2.87 M |
| BKTI | Bk Technologies Inc | 5.8602 | 261.75 M | 0.1993 | 3.52 | 4.2 K | 24.6 K |
| NEN | New England Realty Associates | 14.4137 | 159.52 M | 0.3425 | 2.43 | 3.6 K | 51.89 K |
| COHN | Cohen & CO Inc | 14.4763 | 35.52 M | 0.1255 | 0.87 | 828 | 11.99 K |
| NNVC | Nanoviricides Inc | 108.50 | 35.24 M | 14.00 | 14.81 | 9.74 K | 1.06 M |
| TOON | Kartoon Studios Inc | 1049.9988 | 31.33 M | 299.9994 | 40 | 1 | 1.05 K |
| BESS | Bimergen Energy Corporation | 99.40 | 24.98 M | 7.00 | 7.58 | 218 | 21.67 K |
| INUV | Inuvo Inc | 26.40 | 6.51 M | 0.30 | 1.15 | 380 | 10.03 K |
| PW | Power REIT | 10.2493 | 2.45 M | 0.1025 | 1.01 | 1 K | 10.25 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.0925 | 1 T | 0.1712 | 1.32 | 40.25 M | 526.96 M |
| NFLX | Netflix Inc | 3.3417 | 265.02 B | 0.0823 | 2.53 | 405.02 M | 1.35 B |
| AMGN | Amgen Inc | 36.9457 | 253.21 B | 0.2097 | 0.57 | 6.68 M | 246.87 M |
| PEP | Pepsico Inc | 42.4546 | 196.15 B | 0.338 | 0.8 | 7.49 M | 318.11 M |
| STX | Seagate Technology | 8.32 | 126.65 B | 0.186 | 2.29 | 16.59 M | 138.01 M |
| SBUX | Starbucks Corporation | 14.3041 | 125.29 B | 0.112 | 0.79 | 10.41 M | 148.92 M |
| KDP | Keurig Dr Pepper Inc | 4.2409 | 52.06 B | 0.057 | 1.36 | 4.59 M | 19.46 M |
| UAL | United Airlines Holdings Inc | 21.71 | 38.46 B | 1.19 | 5.8 | 18.4 M | 399.54 M |
| NTAP | Netapp Inc | 35.1119 | 35.97 B | 0.5139 | 1.49 | 8.03 M | 282.07 M |
| ESLT | Elbit Systems Ltd | 43.8295 | 34 B | 0.2505 | 0.57 | 28.6 K | 1.25 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.0016 | 30.78 B | 0.1372 | 1.39 | 579.32 K | 5.79 M |
| VRSN | Verisign Inc | 33.6318 | 28.17 B | 0.6937 | 2.11 | 2.69 M | 90.48 M |
| INSM | Insmed Inc | 7.82 | 26.49 B | 0.12 | 1.56 | 51.78 K | 404.9 K |
| HST | Host Marriott Financial Trust | 9.7678 | 17.91 B | 0.1629 | 1.7 | 12.41 M | 121.24 M |
| CHTR | Charter Communications | 54.75 | 17.71 B | 0.50 | 0.92 | 228.1 K | 12.49 M |
| EXEL | Exelixis Inc | 11.41 | 17.25 B | 0.36 | 3.26 | 4.42 M | 50.48 M |
| HTHT | Huazhu Group Ltd ADR | 4.4717 | 15.72 B | 0.0428 | 0.97 | 1.32 M | 5.89 M |
| ICLR | Icon Plc | 23.00 | 14.96 B | 0.23 | 1.01 | 158.4 K | 3.64 M |
| AKAM | Akamai Technologies | 36.98 | 12.46 B | 0.52 | 1.43 | 3.79 M | 140.04 M |
| LULU | Lululemon Athletica | 44.65 | 12.45 B | 0.295 | 0.67 | 3.98 M | 177.66 M |
| UHAL | A M E R C O | 9.0417 | 10.99 B | 0.1405 | 1.58 | 631 K | 5.71 M |
| SIRI | Sirius XM Holdings | 14.3798 | 10.86 B | 0.2383 | 1.69 | 3.22 M | 46.23 M |
| PODD | Insulet Corp | 20.77 | 10.41 B | 0.19 | 0.92 | 223.59 K | 4.64 M |
| BPOP | Popular Inc | 23.3769 | 10.06 B | 0.1499 | 0.65 | 1.2 M | 28.09 M |
| AAL | American Airlines Group | 7.9662 | 9.34 B | 0.198 | 2.55 | 10.32 M | 82.24 M |
| ALKS | Alkermes Plc | 13.91 | 8.05 B | 0.45 | 3.34 | 787.5 K | 10.95 M |
| POOL | Pool Corp | 20.6409 | 7.71 B | 0.2467 | 1.21 | 338.8 K | 6.99 M |
| URBN | Urban Outfitters Inc | 31.56 | 7.37 B | 0.26 | 0.83 | 2.14 M | 67.39 M |
| CPB | Campbell Soup Company | 20.7361 | 6.65 B | 0.2459 | 1.2 | 2.97 M | 61.6 M |
| AVAV | Aerovironment Inc | 28.53 | 6.32 B | 0.22 | 0.78 | 245.22 K | 7 M |
| RDNT | Radnet Inc | 3.52 | 6.14 B | 0.04 | 1.15 | 106.36 K | 374.4 K |
| HOMB | Home Bancshares Inc | 4.0117 | 6.02 B | 0.0631 | 1.6 | 811.2 K | 3.25 M |
| MMSI | Merit Medical Sys | 16.376 | 5.28 B | 0.096 | 0.59 | 604.82 K | 9.9 M |
| SLMBP | SLM Cp Srs B Pfd | 23.9319 | 4.74 B | 0.4171 | 1.77 | 1.7 K | 40.68 K |
| UCB | United Community Banks, Inc. | 9.2327 | 4.48 B | 0.3708 | 4.18 | 1.23 M | 11.39 M |
| MYRG | MYR Group Inc | 24.34 | 4.37 B | 0.43 | 1.8 | 294.9 K | 7.18 M |
| GNTX | Gentex Corp | 10.1604 | 4.13 B | 0.0906 | 0.9 | 3.96 M | 40.25 M |
| IOVA | Iovance Biotherapeutics Inc | 118.00 | 3.74 B | 2.00 | 1.72 | 1.15 K | 136.05 K |
| FIZZ | Natl Beverage Cp | 4.6742 | 3.44 B | 0.0261 | 0.56 | 95.63 K | 447 K |
| TOWN | Towne Bank | 9.6779 | 3.34 B | 0.0629 | 0.65 | 66.18 K | 640.5 K |
| CECO | CECO Environmental Corp. | 5.0319 | 3.13 B | 0.1043 | 2.12 | 5.2 K | 26.17 K |
| SPSC | Sps Commerce Inc | 7.00 | 2.94 B | 0.17 | 2.49 | 79.31 K | 555.18 K |
| ALGT | Allegiant Travel Com | 35.2976 | 2.63 B | 0.2548 | 0.73 | 188.3 K | 6.65 M |
| PLUS | Eplus Inc | 6.5713 | 2.54 B | 0.0583 | 0.9 | 43.83 K | 288.01 K |
| BANR | Banner Corp | 11.2149 | 2.53 B | 0.1437 | 1.3 | 96.13 K | 1.08 M |
| ECPG | Encore Capital Group | 25.15 | 2.34 B | 0.36 | 1.45 | 51.72 K | 1.3 M |
| ADUS | Addus Homecare Corp | 5.33 | 2.34 B | 0.23 | 4.51 | 33.8 K | 180.15 K |
| SRPT | Sarepta Therapeutics | 10.14 | 1.79 B | 0.48 | 4.97 | 535.01 K | 5.42 M |
| QCRH | Qcr Holdings Inc | 6.9481 | 1.69 B | 0.0922 | 1.34 | 21.42 K | 148.83 K |
| CNOB | Connectone Bancorp | 7.377 | 1.65 B | 0.0596 | 0.81 | 11.2 K | 82.62 K |
| JBLU | Jetblue Airways Cp | 5.92 | 1.52 B | 0.04 | 0.68 | 5.45 M | 32.27 M |
| ICFI | Icf International | 22.4628 | 1.48 B | 0.1519 | 0.68 | 137.48 K | 3.09 M |
| CBRL | Cracker Barrel | 26.6104 | 1.48 B | 0.6294 | 2.42 | 395.7 K | 10.53 M |
| ALNT | Allient Inc | 4.2269 | 1.47 B | 0.0552 | 1.32 | 7.05 K | 29.8 K |
| QUBT | Quantum Computing Inc | 22.00 | 1.4 B | 2.00 | 10 | 2.77 K | 60.83 K |
| MNKD | Mannkind Corp | 18.10 | 1.35 B | 0.15 | 0.84 | 221.28 K | 4.01 M |
| OMER | Omeros Corp | 4.87 | 1.31 B | 0.27 | 5.87 | 136.43 K | 664.42 K |
| GT | Goodyear Tire Rubber | 13.3484 | 1.16 B | 0.3644 | 2.81 | 6.1 M | 81.38 M |
| WLDN | Willdan Group Inc | 4.23 | 1.05 B | 0.03 | 0.71 | 14.9 K | 63.03 K |
| POET | Poet Technologies Inc | 10.10 | 967.39 M | 0.20 | 2.02 | 1.4 K | 14.14 K |
| HAFC | Hanmi Financial Cp | 6.5039 | 960.71 M | 0.2033 | 3.23 | 73.97 K | 481.09 K |
| SIFY | Sify Techs Ltd ADR | 25.3952 | 958.31 M | 0.2779 | 1.11 | 364.42 K | 9.25 M |
| MPB | Mid Penn Bancorp Inc | 5.8853 | 885.21 M | 0.4097 | 7.48 | 4.22 K | 24.85 K |
| SHBI | Shore Bancshares Inc | 7.4821 | 758.73 M | 0.1797 | 2.46 | 25.86 K | 193.52 K |
| CEVA | Ceva Inc | 25.93 | 758.47 M | 0.25 | 0.97 | 369.67 K | 9.59 M |
| DCTH | Delcath Systems Inc | 7.26 | 755.39 M | 0.08 | 1.11 | 963.5 K | 7 M |
| PZZA | Papa John's Intl | 12.105 | 631.77 M | 0.0825 | 0.69 | 126.4 K | 1.53 M |
| FBIZ | First Business Finan | 4.0492 | 623.99 M | 0.0246 | 0.61 | 18 K | 72.89 K |
| GCBC | Greene County Bncp | 3.2239 | 609 M | 0.0412 | 1.29 | 4.02 K | 12.96 K |
| TITN | Titan Machinery Inc | 26.77 | 570.91 M | 0.14 | 0.53 | 238.46 K | 6.38 M |
| MYGN | Myriad Genetics Inc | 20.49 | 547.4 M | 0.17 | 0.84 | 523.47 K | 10.73 M |
| OBT | Orange County Bancor | 5.9055 | 534.43 M | 0.1362 | 2.36 | 800 | 4.72 K |
| HNRG | Hallador Energy Company | 8.5171 | 517.63 M | 0.4839 | 6.02 | 10.44 K | 88.92 K |
| TREE | Lendingtree Inc | 5.0708 | 517.31 M | 0.1508 | 3.07 | 10.72 K | 54.38 K |
| FMAO | Farmers & Merch Banc | 5.6928 | 505.02 M | 0.0615 | 1.09 | 3.38 K | 19.26 K |
| OXLC | Oxford Lane Capital | 6.0048 | 497.99 M | 0.0732 | 1.23 | 1.21 K | 7.27 K |
| ITIC | Investors Title Company | 18.6101 | 497.13 M | 0.4286 | 2.36 | 2.88 K | 53.6 K |
| ADAM | New York Mortgage Trust, Inc. | 3.8062 | 481.32 M | 0.0388 | 1.03 | 4.53 K | 17.22 K |
| SWRD | Stewards Inc. | 4.80 | 481.05 M | 2.55 | 113.33 | 38 | 182.4 |
| GLAD | Gladstone Cap Corp | 5.5859 | 443.28 M | 0.0542 | 0.98 | 55.6 K | 310.58 K |
| NB | NioCorp Developments Ltd. Common Stock | 5.25 | 425.88 M | 0.08 | 1.55 | 3.79 K | 19.9 K |
| CRMD | Cormedix Inc | 8.75 | 413.1 M | 0.5995 | 7.36 | 3.07 K | 26.84 K |
| FWDI | AdvisorShares Madrona International ETF | 41.00 | 408.9 M | 0.40 | 0.99 | 1.75 K | 71.75 K |
| TSBK | Timberland Bancorp | 3.8583 | 373.7 M | 0.1299 | 3.48 | 1.1 K | 4.24 K |
| ERII | Energy Recovery Inc | 3.25 | 372.09 M | 0.14 | 4.5 | 300.45 K | 976.48 K |
| MNRO | Monro Muffler Brak | 24.0379 | 361.2 M | 0.2522 | 1.06 | 506.83 K | 12.18 M |
| BCML | Bay Commercial Bk CA | 6.9424 | 341.25 M | 0.1362 | 2 | 500 | 3.47 K |
| GBLI | Global Indemnity Plc | 16.0509 | 317.99 M | 0.2119 | 1.34 | 20.2 K | 324.23 K |
| FRAF | Franklin Finl Svcs Corp | 10.3224 | 314.53 M | 0.5021 | 5.11 | 2.2 K | 22.71 K |
| FLXS | Flexsteel Inds | 11.0085 | 311.73 M | 0.1241 | 1.14 | 3.55 K | 39.08 K |
| PNRG | Primeenergy Cp | 27.25 | 304.68 M | 0.38 | 1.41 | 1.6 K | 43.6 K |
| TBCH | Turtle Beach Corporation | 14.60 | 299.63 M | 0.20 | 1.39 | 1.57 K | 22.92 K |
| OVLY | Oak Valley Bancp CA | 4.7614 | 291.25 M | 0.04 | 0.85 | 1.4 K | 6.67 K |
| VABK | Virginia Natl Bnk | 9.1376 | 290.98 M | 0.2688 | 3.03 | 634 | 5.79 K |
| HWBK | Hawthorn Bancshares | 3.6294 | 287.43 M | 0.0375 | 1.04 | 1.83 K | 6.65 K |
| PCYO | Pure Cycle Corp | 4.22 | 263.38 M | 0.156 | 3.84 | 146.2 K | 616.96 K |
| MTRX | Matrix Service Company | 13.80 | 259.25 M | 0.31 | 2.3 | 232.24 K | 3.2 M |
| PPIH | Perma-Pipe International Holdings Inc | 11.69 | 237.41 M | 0.12 | 1.04 | 3.8 K | 44.42 K |
| CZWI | Citizens Community | 4.1381 | 223.87 M | 0.069 | 1.7 | 5.05 K | 20.9 K |
| ZUMZ | Zumiez Inc | 28.45 | 218.92 M | 0.71 | 2.56 | 799.47 K | 22.74 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 13.1239 | 1 T | 0.1717 | 1.33 | 40.25 M | 528.22 M |
| PG | Procter & Gamble Company | 42.9133 | 388.62 B | 0.4777 | 1.13 | 11.42 M | 489.89 M |
| UNH | Unitedhealth Group Inc | 35.4883 | 361.04 B | 0.3881 | 1.11 | 3.96 M | 140.5 M |
| TM | Toyota Motor Corp Ltd | 54.4927 | 250.88 B | 0.4941 | 0.92 | 1.04 M | 56.61 M |
| MCD | McDonald's Corporation | 51.2701 | 194.46 B | 0.2743 | 0.54 | 4.77 M | 244.51 M |
| WFC-PL | Wells Fargo & Company | 520.3068 | 188 B | 3.2659 | 0.63 | 24.39 K | 12.69 M |
| UNP | Union Pacific Corp | 34.7884 | 179.48 B | 0.4289 | 1.25 | 6.08 M | 211.44 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2375 | 155.24 B | 0.0216 | 0.67 | 337 K | 1.09 M |
| BX | Blackstone Inc | 8.3175 | 151.73 B | 0.046 | 0.56 | 2.59 M | 21.58 M |
| LOW | Lowe's Companies | 20.5909 | 129.94 B | 0.2356 | 1.16 | 10.72 M | 220.78 M |
| MO | Altria Group | 11.8283 | 128.73 B | 0.0798 | 0.68 | 11.06 M | 130.81 M |
| NEM | Newmont Mining Corp | 40.7972 | 123.11 B | 0.2066 | 0.51 | 6.91 M | 281.95 M |
| GSK | Glaxosmithkline Plc ADR | 19.0423 | 101.43 B | 0.1041 | 0.55 | 2.41 M | 45.91 M |
| USB | U.S. Bancorp | 16.2889 | 94.57 B | 0.1668 | 1.03 | 12.86 M | 209.46 M |
| ELV | Elevance Health Inc | 55.5966 | 92.79 B | 0.3906 | 0.71 | 2.34 M | 130.31 M |
| KKR | KKR & Co. LP | 10.4456 | 92.41 B | 0.1128 | 1.09 | 5.97 M | 62.37 M |
| RCL | Royal Caribbean Cruises Ltd | 32.9472 | 89.65 B | 0.3368 | 1.03 | 4.22 M | 139.18 M |
| JCI | Johnson Controls Intl | 12.9701 | 87.6 B | 0.8947 | 7.41 | 31.45 M | 407.85 M |
| CI | Cigna Corp | 40.4751 | 79.66 B | 0.6073 | 1.52 | 3.05 M | 123.63 M |
| CL | Colgate-Palmolive Company | 28.8607 | 77.9 B | 0.3252 | 1.14 | 9.32 M | 269.06 M |
| RSG | Republic Services | 22.0054 | 75.96 B | 0.161 | 0.74 | 3.48 M | 76.62 M |
| FDX | Fedex Corp | 78.1062 | 75.56 B | 1.2868 | 1.68 | 3.37 M | 263.24 M |
| GM | General Motors Company | 23.1685 | 75.48 B | 0.2827 | 1.24 | 19.65 M | 455.23 M |
| TGT | Target Corporation | 32.8021 | 73.91 B | 0.7674 | 2.4 | 9.93 M | 325.81 M |
| APO | Apollo Global Management Llc C | 7.0739 | 72.62 B | 0.0506 | 0.72 | 624.6 K | 4.42 M |
| GS-PA | The Goldman Sachs Group Inc | 10.6712 | 70.29 B | 0.0568 | 0.54 | 41.58 K | 443.71 K |
| GS-PD | The Goldman Sachs Group Inc | 10.4175 | 67.36 B | 0.1061 | 1.03 | 210.17 K | 2.19 M |
| DAL | Delta Air Lines Inc | 8.5316 | 60.08 B | 0.405 | 4.98 | 41.93 M | 357.73 M |
| HUM | Humana Inc | 61.6225 | 53.59 B | 1.0739 | 1.77 | 1.4 M | 86.08 M |
| AZO | Autozone | 277.77 | 52.11 B | 4.84 | 1.77 | 662.35 K | 183.98 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.0042 | 50.45 B | 0.2414 | 0.59 | 7.54 M | 309.2 M |
| VTR | Ventas Inc | 32.4932 | 47.82 B | 0.3221 | 1 | 1.73 M | 56.3 M |
| CMG | Chipotle Mexican Grill | 5.486 | 46.35 B | 0.1178 | 2.19 | 57.56 M | 315.77 M |
| CCL | Carnival Corp | 28.9815 | 41.25 B | 0.4374 | 1.53 | 7.95 M | 230.52 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.9743 | 40.49 B | 0.0639 | 0.59 | 60.14 K | 659.96 K |
| RMD | Resmed Inc | 26.3238 | 33.55 B | 0.2819 | 1.08 | 1.15 M | 30.3 M |
| DG | Dollar General Corp | 27.5508 | 30.32 B | 0.1559 | 0.57 | 2.18 M | 60.04 M |
| FE | Firstenergy Corp | 19.2426 | 26.94 B | 0.1248 | 0.65 | 3.89 M | 74.86 M |
| AER | Aercap Holdings N.V. | 14.1499 | 26.88 B | 0.098 | 0.7 | 519.7 K | 7.35 M |
| PPL | PPL Corp | 12.7058 | 26.63 B | 0.5625 | 4.63 | 109.14 M | 1.39 B |
| TPR | Tapestry Inc | 34.3823 | 26.2 B | 0.7592 | 2.26 | 3.68 M | 126.37 M |
| ATI | Allegheny Technologies Inc | 56.9835 | 25.47 B | 0.7637 | 1.36 | 2 M | 114.2 M |
| THC | Tenet Healthcare Corp | 26.24 | 23.32 B | 0.48 | 1.86 | 7.39 M | 193.93 M |
| EIX | Edison International | 21.7238 | 23.06 B | 0.6473 | 3.07 | 6.57 M | 142.82 M |
| LUV | Southwest Airlines Company | 10.1876 | 22.75 B | 0.0516 | 0.51 | 9.1 M | 92.71 M |
| TSN | Tyson Foods | 14.3727 | 21.06 B | 0.2359 | 1.67 | 3.36 M | 48.27 M |
| LEN | Lennar Corp | 14.074 | 20.54 B | 0.0922 | 0.66 | 3.54 M | 49.76 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.5648 | 19.62 B | 0.0909 | 0.87 | 162.7 K | 1.72 M |
| JLL | Jones Lang Lasalle Inc | 99.3412 | 17 B | 1.4198 | 1.45 | 339.47 K | 33.72 M |
| OHI | Omega Healthcare Investors | 7.414 | 15.31 B | 0.0771 | 1.05 | 780.1 K | 5.78 M |
| SGI | Somnigroup International Inc. | 13.852 | 14.39 B | 0.381 | 2.83 | 6.27 M | 86.82 M |
| CACI | Caci International | 60.06 | 14.27 B | 0.43 | 0.72 | 222.6 K | 13.37 M |
| SJM | J.M. Smucker Company | 48.2743 | 14.21 B | 0.5231 | 1.1 | 507.1 K | 24.48 M |
| BF-A | Brown-Forman Corporation | 12.8345 | 14.21 B | 0.2726 | 2.17 | 21.61 K | 277.34 K |
| BF-B | Brown-Forman Corporation | 13.4942 | 13.81 B | 0.3415 | 2.6 | 1.31 M | 17.66 M |
| IT | Gartner Inc | 40.82 | 12.17 B | 0.22 | 0.54 | 504.1 K | 20.58 M |
| CPT | Camden Property Trust | 32.0135 | 11.47 B | 0.2363 | 0.74 | 775.6 K | 24.83 M |
| R | Ryder System | 33.5104 | 10.79 B | 0.4172 | 1.26 | 963.2 K | 32.28 M |
| CUBE | Cubesmart | 5.7885 | 10.13 B | 0.0456 | 0.79 | 861.6 K | 4.99 M |
| ORI | Old Republic International Corp | 4.6381 | 9.58 B | 0.025 | 0.54 | 933 K | 4.33 M |
| EAT | Brinker International | 18.3749 | 8.34 B | 0.2012 | 1.11 | 2.62 M | 48.06 M |
| MAC | Macerich Company | 21.8629 | 7.5 B | 0.1367 | 0.63 | 1.16 M | 25.33 M |
| GIL | Gildan Activewear | 13.7944 | 6.63 B | 0.788 | 6.06 | 3.82 M | 52.74 M |
| TFX | Teleflex Inc | 50.2653 | 6.62 B | 0.2509 | 0.5 | 184.2 K | 9.26 M |
| CPA | Copa Holdings S.A. | 33.8016 | 6.08 B | 0.1952 | 0.58 | 173.8 K | 5.87 M |
| INGR | Ingredion Inc | 36.7759 | 5.85 B | 1.203 | 3.38 | 1.72 M | 63.32 M |
| MTN | Vail Resorts | 33.5867 | 5.52 B | 0.3044 | 0.91 | 319.91 K | 10.74 M |
| SKT | Tanger Factory Outlet Centers | 13.1457 | 4.76 B | 0.176 | 1.36 | 704.7 K | 9.26 M |
| BMI | Badger Meter | 16.1745 | 4.6 B | 0.0885 | 0.55 | 364.6 K | 5.9 M |
| ALK | Alaska Air Group | 14.0375 | 4.58 B | 0.5463 | 4.05 | 2.99 M | 41.96 M |
| UCB | United Community Banks Inc | 9.3774 | 4.49 B | 0.3766 | 4.18 | 246.76 K | 2.31 M |
| PVH | Phillips-Van Heusen Corp | 64.383 | 4.25 B | 0.8311 | 1.31 | 1.04 M | 67.16 M |
| DK | Delek US Holdings | 8.3398 | 4.11 B | 0.0439 | 0.53 | 326.19 K | 2.72 M |
| GRTUF | GRTUF | 15.0039 | 3.83 B | 0.1767 | 1.19 | 141.09 K | 2.12 M |
| SLG | SL Green Realty Corp | 40.7372 | 3.82 B | 0.2039 | 0.5 | 672.31 K | 27.39 M |
| CDP | Copt Defense Properties | 18.056 | 3.82 B | 0.171 | 0.96 | 854 K | 15.42 M |
| BANC | First Pactrust Bancorp | 10.4531 | 2.84 B | 0.0654 | 0.63 | 11 K | 114.98 K |
| PRGO | Perrigo Company | 64.8987 | 2.3 B | 0.8283 | 1.29 | 2.07 M | 134.53 M |
| UAA | Under Armour | 9.5528 | 2.15 B | 0.0878 | 0.93 | 3.95 M | 37.72 M |
| WHR | Whirlpool Corp | 50.1865 | 1.98 B | 0.6903 | 1.39 | 797.55 K | 40.03 M |
| ATS | ATS Corporation | 7.18 | 1.69 B | 0.10 | 1.41 | 500 | 3.59 K |
| USPH | U.S. Physical Therapy | 17.8923 | 1.49 B | 0.3829 | 2.19 | 25 K | 447.31 K |
| STC | Stewart Information Services Corp | 7.43 | 1.35 B | 0.1271 | 1.74 | 81.3 K | 604.06 K |
| CRI | Carter's Inc | 21.7208 | 1.27 B | 0.1857 | 0.86 | 253.4 K | 5.5 M |
| DCH | Dauch Corporation | 11.78 | 1.1 B | 0.15 | 1.29 | 3.27 M | 38.48 M |
| MPT | Medical Properties Trust, Inc. | 3.9885 | 1.06 B | 0.0347 | 0.88 | 653 K | 2.6 M |
| OI | Owens-Illinois | 29.0302 | 795.88 M | 0.3627 | 1.27 | 2.12 M | 61.65 M |
| MOV | Movado Group Inc | 10.2661 | 726.71 M | 0.2359 | 2.35 | 142.09 K | 1.46 M |
| HOV | Hovnanian Enterprises Inc | 85.00 | 584.13 M | 2.25 | 2.72 | 91.75 K | 7.8 M |
| CRD-B | Crawford & Company | 3.2994 | 527.58 M | 0.0959 | 2.99 | 64.49 K | 212.77 K |
| VCV | Invesco California Value Muni Income Trust | 4.774 | 466.59 M | 0.0256 | 0.54 | 118.2 K | 564.29 K |
| BLW | Blackrock Ltd Duration Income Trust | 5.0817 | 455.5 M | 0.0326 | 0.65 | 61.8 K | 314.05 K |
| CYH | Community Health Systems | 25.6947 | 322.95 M | 4.5627 | 21.59 | 33.51 M | 860.91 M |
| EBS | Emergent Biosolutions | 21.7511 | 310.55 M | 0.1155 | 0.53 | 95.57 K | 2.08 M |
| KWY | Kingsway Corporation | 4.76 | 255.46 M | 0.56 | 13.33 | 52.65 K | 250.61 K |
| MX | Magnachip Semiconductor Corp | 14.89 | 220.67 M | 0.27 | 1.85 | 227.63 K | 3.39 M |
| UIS | Unisys Corp | 31.14 | 215.1 M | 0.49 | 1.6 | 496.3 K | 15.45 M |
| BEBE | TGE Value Creative Solutions Corp | 6.4891 | 201.6 M | 0.0609 | 0.95 | 53.74 K | 348.71 K |
| JHS | John Hancock Income Securities Trust | 5.9344 | 121.06 M | 0.0459 | 0.78 | 15.7 K | 93.17 K |
| IGI | Western Asset Investment Grade Defined | 9.0284 | 92.06 M | 0.0815 | 0.91 | 33.9 K | 306.06 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 315.00 | 27.00 | 9.38 | 766 | 241.29 K | |
| GIL | Gildan Activewear Inc | 12.947 | 0.8447 | 6.98 | 2.05 M | 26.59 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 7.619 | 0.4444 | 6.19 | 75.63 K | 576.24 K | |
| MDI | Major Drilling Grp | 15.144 | 0.6544 | 4.52 | 205.18 K | 3.11 M | |
| VLE | Valeura Energy Inc | 4.70 | 0.20 | 4.44 | 44.36 K | 208.49 K | |
| AETR | Aetherion Technologies Inc. | 234.10 | 9.60 | 4.28 | 23.64 K | 5.53 M | |
| WPRT | Westport Fuel Systems Inc | 234.10 | 9.60 | 4.28 | 23.64 K | 5.53 M | |
| GDC | Genesis Land J | 3.5036 | 0.1188 | 3.51 | 28.09 K | 98.41 K | |
| HBP | Helix Biopharm | 15.90 | 0.45 | 2.91 | 2.68 K | 42.61 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 9.5258 | 0.1537 | 1.64 | 140 | 1.33 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.4492 | 0.1023 | 1.61 | 1.65 K | 10.62 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 13.5269 | 0.2131 | 1.6 | 13.25 K | 179.23 K | |
| ET | Evertz Technologies Ltd | 3.7864 | 0.0511 | 1.37 | 14.8 K | 56.04 K | |
| BCT | Briacell Therapeutics Corp | 183.4746 | 2.4144 | 1.33 | 48 | 8.81 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 4.4274 | 0.0552 | 1.26 | 191.52 K | 847.92 K | |
| PPL | Pembina Pipeline Corp | 8.6214 | 0.103 | 1.21 | 227.09 K | 1.96 M | |
| CTC | Canadian Tire Corp Ltd | 58.0562 | 0.6875 | 1.2 | 210 | 12.19 K | |
| OTEX | Open Text Corp | 11.2769 | 0.1285 | 1.15 | 2.04 M | 22.96 M | |
| RCI-B | Rogers Communications Inc | 20.0314 | 0.223 | 1.13 | 1.39 M | 27.77 M | |
| ELEF | Silver Elephant Mining Corp | 30.0979 | 0.3307 | 1.11 | 3.84 K | 115.67 K | |
| ESM | Euro Sun Mining Inc | 8.2646 | 0.0908 | 1.11 | 18.67 K | 154.32 K | |
| PZA | Pizza Pizza Royalty Corp | 3.352 | 0.0368 | 1.11 | 17 K | 56.98 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 9.7567 | 0.1044 | 1.08 | 129.24 K | 1.26 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 10.226 | 0.1082 | 1.07 | 5.65 K | 57.74 K | |
| TWC | Twc Enterprises Ltd | 5.3147 | 0.0535 | 1.02 | 201 | 1.07 K | |
| LUG | Lundin Gold Inc | 4.2974 | 0.0426 | 1 | 4.4 K | 18.91 K | |
| AVL | Avalon Advanced Materials Inc | 9.29 | 0.09 | 0.98 | 1.3 M | 12.07 M | |
| GRT-UN | Granite Real Estate Investment Trust | 12.7412 | 0.1183 | 0.94 | 307.3 K | 3.92 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.4943 | 0.0959 | 0.92 | 9.81 K | 102.91 K | |
| BDI | Black Diamond Group Ltd | 8.6952 | 0.0762 | 0.88 | 277.7 K | 2.41 M | |
| GIB-A | CGI Inc | 20.0271 | 0.1585 | 0.8 | 863.21 K | 17.29 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.4106 | 0.0714 | 0.76 | 13.08 K | 123.05 K | |
| RBA | Rb Global Inc | 19.1331 | 0.1444 | 0.76 | 103.12 K | 1.97 M | |
| NPK | Verde Agritech Plc | 9.35 | 0.07 | 0.75 | 78.8 K | 736.78 K | |
| RCI-A | Rogers Communications Inc | 21.3608 | 0.159 | 0.75 | 1.45 K | 31.04 K | |
| NPI | Northland Power Inc | 6.5409 | 0.0482 | 0.74 | 101.85 K | 666.19 K | |
| BOS | Airboss America J | 4.5048 | 0.0324 | 0.72 | 3.1 K | 13.96 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.9008 | 0.0399 | 0.68 | 26.25 K | 154.91 K | |
| EMP-A | Empire Company Limited | 13.7793 | 0.0925 | 0.68 | 153 K | 2.11 M | |
| BN-PR | Brookfield Corporation | 11.9602 | 0.0738 | 0.62 | 1.19 K | 14.18 K | |
| WN-PC | George Weston Ser 3 Prf | 10.0139 | 0.061 | 0.61 | 3.81 K | 38.1 K | |
| IAG | IA Financial Corp Inc | 26.0121 | 0.1578 | 0.61 | 106.6 K | 2.77 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.865 | 0.0757 | 0.59 | 4.75 K | 61.11 K | |
| ATS | Ats Corp | 6.94 | 0.04 | 0.58 | 29.9 K | 207.51 K | |
| BCE-PG | Bce Inc Pref G | 10.7859 | 0.0606 | 0.57 | 22.71 K | 245 K | |
| FTS-PH | Fortis Inc Pref H | 13.509 | 0.0743 | 0.55 | 2.2 K | 29.72 K | |
| SII | Sprott Inc | 54.2599 | 0.2933 | 0.54 | 7.1 K | 385.25 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.1002 | 0.0216 | 0.53 | 26.25 K | 107.65 K | |
| HLF | High Liner | 4.7644 | 0.0246 | 0.52 | 8.6 K | 40.97 K | |
| BCE-PY | BCE Inc Pref Y | 10.5359 | 0.0543 | 0.52 | 4.3 K | 45.31 K | |
| CSU | Constellation Software Inc | 54.3665 | 0.2724 | 0.5 | 1.24 K | 67.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2285 | 254.3 B | 0.0456 | 1.43 | 14.5 K | 46.81 K |
| ORBT | Orbit International Corporation | 3.079 | 8.53 M | 0.0386 | 1.27 | 200 | 615.8 |
| FBCD | FBC Holding Inc | 9.80 | 2.03 M | 0.05 | 0.51 | 1.57 K | 15.44 K |
| GSFI | Green Stream Holdings Inc | 317.6797 | 654.18 K | 7.942 | 2.56 | 11 | 3.49 K |
| SEII | Sharing Economy International Inc | 5840.00 | 645.17 K | 80.00 | 1.39 | 29 | 169.36 K |
| PSRU | Valiant Eagle Inc | 5.00 | 125.23 K | 0.50 | 11.11 | 2.76 K | 13.79 K |
| REDFY | Rediff.com India Limited | 7.91 | 97.36 K | 0.56 | 7.62 | 1.27 M | 10.03 M |
| VALV | Shengkai Innovations Inc | 6.02 | 42.98 K | 0.10 | 1.69 | 241.26 K | 1.45 M |
| STTO | SITO Mobile Ltd. | 7.20 | 5.13 K | 0.20 | 2.86 | 4.3 K | 30.94 K |
| SPDC | Speed Commerce Inc | 30.72 | 603 | 0.48 | 1.59 | 8.23 K | 252.7 K |
| EFIR | EGPI Firecreek Inc | 1800.00 | 476 | 200.00 | 12.5 | 11 | 19.8 K |
| USMJ | North American Cannabis Holdings Inc | 90.00 | 235 | 30.00 | 50 | 10 | 900 |
| PEHD | Perigee Holdings Inc. | 404.00 | 130 | 4.00 | 1 | 198 | 79.99 K |
| EORBF | Orbite Technologies Inc | 5.69 | 49 | 0.68 | 13.57 | 57.18 K | 325.35 K |
| FONU | FonU2 Inc | 112.00 | 16.00 | 16.67 | 13 | 1.46 K | |
| AFPW | AlumiFuel Power Corporation | 220.00 | 15.00 | 7.32 | 2 | 440 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 247.50 | 57.8 M | 247.4567 | 571493.56 | 441 | 109.15 K |
| SAG | Sterling Metals Corp | 300.00 | 6.48 M | 20.00 | 7.14 | 69 | 20.7 K |
| NEXG | NeXGold Mining Corp | 20.28 | 3.72 | 22.46 | 43.02 K | 872.55 K | |
| CEL-H | Columbus Energy Limited | 3.30 | 0.60 | 22.22 | 2.15 K | 7.09 K | |
| RMO | Rainy Mountain Royalty Corp | 13.60 | 2.00 | 17.24 | 6.39 K | 86.9 K | |
| SIEN | Sienna Resources Inc. | 11.50 | 1.50 | 15 | 1.33 M | 15.34 M | |
| URZ | Urz Energy Corp | 22.50 | 2.50 | 12.5 | 204 | 4.59 K | |
| BFM | Bedford Metals Corp. | 147.2727 | 16.3636 | 12.5 | 12 | 1.77 K | |
| ZKL-H | China Keli Electric Company Ltd | 52.00 | 5.00 | 10.64 | 325 | 16.9 K | |
| CTH | CoTec Holdings Corp. | 1700.00 | 160.00 | 10.39 | 298 | 506.6 K | |
| MAX | Max Resource Corp | 52.80 | 4.80 | 10 | 400 | 21.12 K | |
| SOU | Southern Energy Corp | 14.00 | 1.20 | 9.37 | 640 | 8.96 K | |
| XIM | Ximen Mining Corp | 7.50 | 0.625 | 9.09 | 2.02 M | 15.18 M | |
| PURO | Platauro Metals Corp. | 80.1336 | 6.6778 | 9.09 | 782 | 62.66 K | |
| SPX | Stellar AfricaGold Inc | 6.4958 | 0.4997 | 8.33 | 15.37 K | 99.84 K | |
| SKYG | Sky Gold Corp | 974.9999 | 75.00 | 8.33 | 44 | 42.9 K | |
| JJ | Jackpot Digital Inc | 104.00 | 8.00 | 8.33 | 200 | 20.8 K | |
| ENA | Enablence Technologies Inc | 696.00 | 48.00 | 7.41 | 63 | 43.85 K | |
| GRDM | Grid Metals Corp | 3.95 | 0.25 | 6.76 | 41.38 K | 163.43 K | |
| LQWD | LQwD FinTech Corp | 23.10 | 1.40 | 6.45 | 211 | 4.87 K | |
| NAR | North Arrow Minerals Inc | 17.00 | 1.00 | 6.25 | 555 | 9.44 K | |
| QYOU | QYOU Media Inc | 22.20 | 1.20 | 5.71 | 749 | 16.63 K | |
| LMS | Less Mess Storage Inc. | 12.60 | 0.60 | 5 | 2.93 K | 36.94 K | |
| KRY | Koryx Copper Inc. | 63.00 | 3.00 | 5 | 78 | 4.91 K | |
| MGMA | Magma Silver Corp. | 672.00 | 32.00 | 5 | 3 | 2.02 K | |
| WEB | Westbridge Energy Corporation | 28.5118 | 1.3577 | 5 | 9 | 256.61 | |
| CMIL | Capella Minerals Limited | 23.10 | 1.05 | 4.76 | 339 | 7.83 K | |
| PX | Pelangio Exploration Inc | 7.00 | 0.30 | 4.48 | 36.24 K | 253.68 K | |
| NED | New Destiny Mining Corp | 4.00 | 0.16 | 4.17 | 781 | 3.12 K | |
| PUMA | Puma Exploration Inc | 26.00 | 1.00 | 4 | 24.5 K | 637 K | |
| AML | Argus Metals Corp. | 21.40 | 0.80 | 3.88 | 1 K | 21.4 K | |
| BKM | Pacific Booker Minerals Inc | 7.54 | 0.28 | 3.86 | 6.65 K | 50.14 K | |
| ILI | Infinite Ore Corp | 10.80 | 0.40 | 3.85 | 1.8 K | 19.42 K | |
| BVA | Bravada Gold Corporation | 10.80 | 0.40 | 3.85 | 1.45 K | 15.67 K | |
| EDM | EDM Resources Inc. | 3.75 | 0.125 | 3.45 | 2.46 K | 9.24 K | |
| AMM | Almaden Minerals Ltd. | 4.33 | 0.14 | 3.34 | 171 K | 740.43 K | |
| IFOS | Itafos Inc | 297.4742 | 9.2961 | 3.23 | 737 | 219.24 K | |
| NIM | Nicola Mining Inc | 39.00 | 1.20 | 3.17 | 1.02 K | 39.78 K | |
| EPO-H | Encanto Potash Corp | 17.25 | 0.50 | 2.99 | 9.86 K | 170.1 K | |
| OYL | CGX Energy Inc | 9.30 | 0.20 | 2.2 | 559.81 K | 5.21 M | |
| CUCU | Global Copper Corp. | 7.05 | 0.15 | 2.17 | 1.57 K | 11.05 K | |
| MRZ | Mirasol Resources Ltd | 6.00 | 0.12 | 2.04 | 55.1 K | 330.6 K | |
| BAV-H | Bravern Ventures Ltd | 15.8997 | 0.30 | 1.92 | 5.35 K | 85.06 K | |
| SGLD | Scorpio Gold Corporation | 12.42 | 0.18 | 1.47 | 4.06 K | 50.38 K | |
| ETL | E3 Lithium Ltd. | 4.00 | 0.05 | 1.27 | 15.14 K | 60.56 K | |
| MKO | Mako Mining Corp | 9.70 | 0.10 | 1.04 | 14.77 K | 143.27 K | |
| FMS | Focus Graphite Inc | 11.50 | 0.10 | 0.88 | 8.06 K | 92.69 K |