Gainer Valuations for 11 May 2011 from 00:00:00 until 23:59:59
Gainer Valuations for 11 May 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 | 2286.4265 | 3.59 B | 30.7227 | 1.36 | 800 | 1.83 M |
| CTGO | Contango Ore Inc | 16.1429 | 482.55 M | 1.1429 | 7.62 | 2.11 K | 34 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.62 | 299.97 M | 0.08 | 1.22 | 616.18 K | 4.08 M |
| BKTI | Bk Technologies Inc | 5.4213 | 261.75 M | 0.199 | 3.81 | 6.07 K | 32.92 K |
| PED | Pedevco Corp | 13104.00 | 181.04 M | 336.00 | 2.63 | 1 | 13.1 K |
| CEV | Eaton Vance California Muni Income Trust | 5.4513 | 76.24 M | 0.0378 | 0.7 | 14.16 K | 77.21 K |
| CKX | Ckx Lands | 13.4395 | 32.42 M | 0.5412 | 4.2 | 1.7 K | 22.85 K |
| CPHI | China Pharma Holdings | 267.00 | 23.36 M | 7.15 | 2.75 | 1.74 K | 464.31 K |
| CVR | Chicago Rivet & Machine Company | 11.3885 | 9.24 M | 0.217 | 1.94 | 1.6 K | 18.22 K |
| PLAG | Planet Green Holdings Corp | 525.00 | 5.33 M | 7.50 | 1.45 | 84 | 44.1 K |
| PW | Power REIT | 10.4729 | 2.45 M | 0.1957 | 1.9 | 2.11 K | 22.1 K |
| ITP | IT Tech Packaging Inc | 39.1789 | 978.9 K | 0.5834 | 1.51 | 17.3 K | 677.76 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CPO | Palm Oil | 1096.00 | 6.50 | 0.6 | 10 | 10.96 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 15.8825 | 332.19 B | 0.2578 | 1.65 | 85.76 M | 1.36 B |
| AZN | Astrazeneca Plc ADR | 27.9011 | 287.66 B | 0.2742 | 0.99 | 2.17 M | 60.58 M |
| NFLX | Netflix Inc | 3.4381 | 265.02 B | 0.0434 | 1.28 | 333.68 M | 1.15 B |
| AMGN | Amgen Inc | 39.8137 | 253.21 B | 0.3788 | 0.96 | 7.16 M | 284.99 M |
| SNY | Sanofi-Aventis S.A. ADR | 22.0153 | 116.04 B | 0.2667 | 1.23 | 5.29 M | 116.43 M |
| ADBE | Adobe Systems Inc | 35.40 | 92.47 B | 0.65 | 1.87 | 8.72 M | 308.63 M |
| ROST | Ross Stores Inc | 17.4763 | 77.39 B | 0.2845 | 1.65 | 6.53 M | 114.08 M |
| ORLY | O'Reilly Automotive | 4.0514 | 72.85 B | 0.034 | 0.85 | 17.26 M | 69.91 M |
| KDP | Keurig Dr Pepper Inc | 4.469 | 52.06 B | 0.1206 | 2.77 | 3.9 M | 17.41 M |
| UTHR | United Therapeutic | 67.31 | 25.37 B | 0.62 | 0.93 | 597.28 K | 40.2 M |
| SSNC | SS&C Technologies | 9.1118 | 18.64 B | 0.0713 | 0.79 | 143 K | 1.3 M |
| CHTR | Charter Communications | 58.67 | 17.71 B | 0.34 | 0.58 | 232.1 K | 13.62 M |
| TXRH | Texas Roadhouse Inc | 13.1269 | 12.36 B | 0.175 | 1.35 | 1 M | 13.14 M |
| HALO | Halozyme Therapeutic | 6.77 | 11.54 B | 0.10 | 1.5 | 494.29 K | 3.35 M |
| BMRN | Biomarin Pharmaceuticals | 26.20 | 11.3 B | 0.29 | 1.12 | 717.54 K | 18.8 M |
| MDGL | Madrigal Pharmaceuticals Inc | 213.50 | 10.06 B | 2.80 | 1.33 | 4.22 K | 900.97 K |
| DRS | Leonardo DRS, Inc. Common Stock | 6.1864 | 9.77 B | 0.079 | 1.29 | 900 | 5.57 K |
| AAL | American Airlines Group | 9.418 | 9.34 B | 0.462 | 5.16 | 10.79 M | 101.64 M |
| ALKS | Alkermes Plc | 16.39 | 8.05 B | 0.41 | 2.57 | 1.4 M | 22.95 M |
| RIOT | Riot Blockchain Inc | 164.80 | 6.86 B | 10.7013 | 6.94 | 1.51 K | 248.68 K |
| PPC | Pilgrim's Pride | 3.4578 | 6.72 B | 0.0512 | 1.5 | 905.97 K | 3.13 M |
| OMAB | Grupo Aeroportuario ADR | 7.8555 | 5.39 B | 0.0914 | 1.18 | 11.99 K | 94.2 K |
| PEGA | Pegasystems Inc | 9.5192 | 5.14 B | 0.7313 | 8.32 | 3.03 M | 28.81 M |
| JSM | SLM Cp 6% Sr Nt | 7.7967 | 5.05 B | 0.0849 | 1.1 | 46.45 K | 362.16 K |
| IRDM | Iridium Comm Inc | 7.8636 | 5.01 B | 0.047 | 0.6 | 659.3 K | 5.18 M |
| IPAR | Inter Parfums Inc | 14.0147 | 4.27 B | 0.194 | 1.4 | 331.31 K | 4.64 M |
| DIOD | Diodes Inc | 30.82 | 4.2 B | 0.31 | 1.02 | 525.4 K | 16.19 M |
| SBCF | Seacoast Banking Cp | 7.9207 | 3.25 B | 0.0885 | 1.13 | 54.98 K | 435.48 K |
| CECO | CECO Environmental Corp. | 5.6229 | 3.13 B | 0.3998 | 7.65 | 115.8 K | 651.13 K |
| SPSC | Sps Commerce Inc | 8.47 | 2.94 B | 0.045 | 0.53 | 54.8 K | 464.16 K |
| ECPG | Encore Capital Group | 30.60 | 2.34 B | 0.50 | 1.66 | 209.52 K | 6.41 M |
| IOSP | Innospec Inc | 25.8033 | 1.93 B | 0.7361 | 2.94 | 230.12 K | 5.94 M |
| PLUG | Plug Power Inc | 5.25 | 1.89 B | 0.048 | 0.92 | 64.91 K | 340.77 K |
| IMOS | Chipmos Tech ADR | 3.2089 | 1.84 B | 0.0233 | 0.73 | 70.88 K | 227.44 K |
| MESO | Mesoblast Ltd ADR | 103.3555 | 1.77 B | 0.6861 | 0.67 | 513 | 53.02 K |
| CASH | Meta Financial Group | 3.9625 | 1.56 B | 0.0285 | 0.72 | 43.8 K | 173.56 K |
| JBLU | Jetblue Airways Cp | 5.96 | 1.52 B | 0.12 | 2.05 | 5.59 M | 33.3 M |
| MNKD | Mannkind Corp | 19.40 | 1.35 B | 0.10 | 0.52 | 332.1 K | 6.44 M |
| PFBC | Preferred Bank LA | 6.3989 | 1.22 B | 0.0374 | 0.59 | 6.06 K | 38.78 K |
| STRA | Strayer Education | 90.0222 | 1.21 B | 1.8193 | 2.06 | 233.7 K | 21.04 M |
| CFFN | Capitol Fed Finl Inc | 4.3479 | 1.06 B | 0.0648 | 1.51 | 2.7 M | 11.75 M |
| DGICB | Donegal Group Cl B | 10.2785 | 1.05 B | 0.3628 | 3.66 | 100 | 1.03 K |
| CYRX | Cryoport Inc | 11.04 | 1.04 B | 0.12 | 1.1 | 3.05 K | 33.67 K |
| SENEB | Seneca Foods Cp B | 26.56 | 1 B | 0.40 | 1.53 | 400 | 10.62 K |
| AOSL | Alpha and Omega Semi | 13.94 | 935.21 M | 0.17 | 1.23 | 127.85 K | 1.78 M |
| FMNB | Farmers Natl Banc Cp | 3.1458 | 917.17 M | 0.0385 | 1.24 | 105.12 K | 330.7 K |
| KELYB | Kelly Services Inc Cl B | 16.6906 | 898.86 M | 0.5198 | 3.21 | 100 | 1.67 K |
| MPB | Mid Penn Bancorp Inc | 5.9041 | 885.21 M | 0.1504 | 2.61 | 400 | 2.36 K |
| NWPX | Northwest Pipe Company | 24.45 | 879.99 M | 1.47 | 6.4 | 187.18 K | 4.58 M |
| ORRF | Orrstown Finl Svcs | 18.3555 | 867.47 M | 0.1732 | 0.95 | 25.13 K | 461.26 K |
| MITK | Mitek Systems Inc | 6.25 | 845.59 M | 0.05 | 0.81 | 137.49 K | 859.3 K |
| CEVA | Ceva Inc | 31.20 | 758.47 M | 0.20 | 0.65 | 310.89 K | 9.7 M |
| PFIS | Peoples Finl Svcs Company | 16.4624 | 725.28 M | 0.3049 | 1.89 | 151 | 2.49 K |
| CWBC | Community West Bncsh | 4.6897 | 702.15 M | 0.0675 | 1.46 | 600 | 2.81 K |
| ACNB | Acnb Corp | 9.2003 | 678.37 M | 0.0877 | 0.96 | 5.37 K | 49.41 K |
| TIPT | Tiptree Fncl Cl A | 4.5831 | 642.18 M | 0.3101 | 7.26 | 7.42 K | 34.03 K |
| FOSL | Fossil Group | 106.84 | 589.61 M | 0.87 | 0.82 | 1.23 M | 131.47 M |
| MYGN | Myriad Genetics Inc | 24.22 | 547.4 M | 0.48 | 2.02 | 1.04 M | 25.19 M |
| OXLC | Oxford Lane Capital | 6.0962 | 497.99 M | 0.0457 | 0.76 | 605 | 3.69 K |
| AMRN | Amarin Corp ADR | 338.60 | 492.32 M | 2.00 | 0.59 | 170 K | 57.56 M |
| ADAM | New York Mortgage Trust, Inc. | 3.7785 | 481.32 M | 0.0719 | 1.94 | 5.33 K | 20.12 K |
| SWRD | Stewards Inc. | 12.00 | 481.05 M | 1.00 | 9.09 | 547 | 6.56 K |
| GRVY | Gravity Ltd ADR | 7.32 | 474.68 M | 0.16 | 2.23 | 2.42 K | 17.71 K |
| GILT | Gilat Satellite Ntwk | 4.2054 | 463.72 M | 0.0246 | 0.59 | 64 K | 269.15 K |
| GEVO | Gevo Inc | 120179.8828 | 449.97 M | 3720.00 | 3.19 | 4 | 480.72 K |
| NATH | Nathan's Famous IN | 9.1089 | 418.17 M | 0.1449 | 1.62 | 600 | 5.47 K |
| FWDI | AdvisorShares Madrona International ETF | 39.90 | 408.9 M | 0.30 | 0.76 | 510 | 20.35 K |
| TSBK | Timberland Bancorp | 3.9585 | 373.7 M | 0.0249 | 0.63 | 1 K | 3.96 K |
| AIOT | Powerfleet Inc | 4.59 | 359.73 M | 0.03 | 0.66 | 33.4 K | 153.31 K |
| ARTNA | Artesian Res Cp A | 12.1792 | 341.72 M | 0.0945 | 0.78 | 8.9 K | 108.39 K |
| GALT | Galectin Therapeutic | 8.52 | 331.8 M | 0.12 | 1.43 | 12.48 K | 106.34 K |
| FRAF | Franklin Finl Svcs Corp | 10.2796 | 314.53 M | 0.0849 | 0.83 | 1.5 K | 15.42 K |
| FUNC | First United Corp | 3.6342 | 298.77 M | 0.2396 | 7.06 | 8.66 K | 31.47 K |
| ESCA | Escalade Inc | 3.2082 | 292.89 M | 0.1228 | 3.98 | 32.44 K | 104.06 K |
| OVLY | Oak Valley Bancp CA | 4.8415 | 291.25 M | 0.0801 | 1.68 | 8 K | 38.73 K |
| SMTI | Sanara Medtech Inc | 67.00 | 290.43 M | 2.00 | 3.08 | 1 | 67 |
| BCBP | Bcb Bancorp Inc | 5.4977 | 281.07 M | 0.0443 | 0.81 | 1.03 K | 5.64 K |
| JACK | Jack IN The Box Inc | 16.6363 | 278.29 M | 0.1291 | 0.78 | 339.55 K | 5.65 M |
| ULBI | Ultralife Corp | 4.4099 | 262.46 M | 0.4099 | 10.25 | 302.22 K | 1.33 M |
| HRZN | Horizon Technology F | 3.0814 | 253.72 M | 0.0333 | 1.09 | 78.67 K | 242.41 K |
| CFBK | Central Fed Cp | 38.1299 | 238.82 M | 1.8157 | 5 | 163 | 6.22 K |
| IMMR | Immersion Corp | 7.425 | 233.44 M | 0.0452 | 0.61 | 307.87 K | 2.29 M |
| PEBK | Peoples Bancorp NC | 4.093 | 229.49 M | 0.064 | 1.59 | 1.02 K | 4.18 K |
| SIGA | Siga Technologies Inc | 10.2736 | 225.61 M | 0.0659 | 0.65 | 282.75 K | 2.9 M |
| CZWI | Citizens Community | 4.4264 | 223.87 M | 0.1624 | 3.81 | 7 K | 30.98 K |
| ASYS | Amtech Systems Inc | 21.55 | 222.43 M | 0.38 | 1.79 | 1.3 M | 28.01 M |
| FCAP | First Capital Inc | 10.5007 | 216.13 M | 0.0759 | 0.73 | 144 | 1.51 K |
| RICK | RCI Hospitality Hold | 9.889 | 208.77 M | 0.0847 | 0.86 | 102.4 K | 1.01 M |
| TTGT | Techtarget Inc | 8.47 | 199.26 M | 0.12 | 1.44 | 166 K | 1.41 M |
| TAYD | Taylor Devices Inc | 6.00 | 188.14 M | 0.10 | 1.69 | 11.4 K | 68.4 K |
| ANIK | Anika Therapeutics | 7.95 | 186.69 M | 0.25 | 3.25 | 95.45 K | 758.84 K |
| SILC | Silicom Ltd | 17.6115 | 183.92 M | 0.1611 | 0.92 | 18.13 K | 319.23 K |
| DMRC | Digimarc Corp | 26.9799 | 173.17 M | 0.8734 | 3.35 | 24.07 K | 649.43 K |
| RRGB | Red Robin Gourmet Burgers Inc | 29.35 | 170.32 M | 1.20 | 4.26 | 196.25 K | 5.76 M |
| OPRX | Optimizerx Corp | 3.36 | 168.58 M | 0.27 | 8.74 | 3.33 K | 11.2 K |
| MPAA | Motorcar Parts Amer | 14.93 | 144.27 M | 0.10 | 0.67 | 94.66 K | 1.41 M |
| SLNH | Soluna Hldgs Inc | 13.9655 | 140.9 M | 0.7448 | 5.63 | 104 | 1.45 K |
| MGYR | Magyar Bancorp Inc | 3.3648 | 140.6 M | 0.03 | 0.9 | 2.79 K | 9.4 K |
| STRS | Stratus Pptys Inc | 11.7441 | 135.55 M | 0.3691 | 3.24 | 5.6 K | 65.77 K |
| APYX | Apyx Medical Corp | 3.12 | 126.37 M | 0.02 | 0.65 | 13.33 K | 41.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 43.2275 | 675.03 B | 0.526 | 1.23 | 19.99 M | 863.95 M |
| TM | Toyota Motor Corp Ltd | 57.4996 | 250.88 B | 0.3105 | 0.54 | 966.08 K | 55.55 M |
| SYK | Stryker Corp | 51.2342 | 121.36 B | 0.6959 | 1.38 | 3.15 M | 161.21 M |
| GSK | Glaxosmithkline Plc ADR | 20.6593 | 101.43 B | 0.1341 | 0.65 | 2.41 M | 49.82 M |
| CI | Cigna Corp | 43.2581 | 79.66 B | 0.2629 | 0.61 | 2.7 M | 116.87 M |
| TGT | Target Corporation | 33.0427 | 73.91 B | 0.2211 | 0.67 | 7.53 M | 248.73 M |
| RELX | Relx Plc ADR | 5.9065 | 69.59 B | 0.0662 | 1.13 | 467.6 K | 2.76 M |
| MS-PA | Morgan Stanley | 11.8451 | 67.38 B | 0.0732 | 0.62 | 55.04 K | 651.93 K |
| DAL | Delta Air Lines Inc | 9.5313 | 60.08 B | 0.2241 | 2.41 | 14.41 M | 137.37 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 45.3639 | 59.55 B | 0.571 | 1.27 | 2.13 K | 96.85 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 40.4882 | 50.45 B | 1.2567 | 3.2 | 13.4 M | 542.54 M |
| CMG | Chipotle Mexican Grill | 5.486 | 46.35 B | 0.089 | 1.65 | 58.16 M | 319.09 M |
| SPG-PJ | Simon Property Group Inc | 28.7375 | 45.49 B | 0.2563 | 0.9 | 200 | 5.75 K |
| AIG | American International Group | 23.0891 | 42.95 B | 0.7759 | 3.48 | 12.67 M | 292.43 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.3756 | 40.49 B | 0.0592 | 0.52 | 34.57 K | 393.28 K |
| PEG | Public Service Enterprise Group Inc | 19.1125 | 37.03 B | 0.1495 | 0.79 | 3.66 M | 69.91 M |
| CNC | Centene Corp | 9.3075 | 34.89 B | 0.42 | 4.73 | 10 M | 93.11 M |
| DG | Dollar General Corp | 28.9452 | 30.32 B | 0.2858 | 1 | 1.39 M | 40.34 M |
| LVS | Las Vegas Sands | 27.9368 | 26.06 B | 0.5701 | 2.08 | 19.61 M | 547.92 M |
| DRI | Darden Restaurants | 27.2614 | 25.9 B | 0.1617 | 0.6 | 1.51 M | 41.19 M |
| DKS | Dick's Sporting Goods Inc | 28.8193 | 13.3 B | 0.1576 | 0.55 | 2.27 M | 65.55 M |
| IT | Gartner Inc | 39.15 | 12.17 B | 0.41 | 1.06 | 691.3 K | 27.06 M |
| SUZ | Suzano Papel E Celul ADR | 6.8049 | 11.88 B | 0.1326 | 1.99 | 4.65 K | 31.64 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.2736 | 11.25 B | 0.0594 | 0.64 | 501.6 K | 4.65 M |
| AYI | Acuity Brands Inc | 56.0656 | 9.99 B | 0.3762 | 0.68 | 559.9 K | 31.39 M |
| CAE | Cae Inc | 11.5127 | 8.78 B | 0.0949 | 0.83 | 27.3 K | 314.3 K |
| G | Genpact Ltd | 13.61 | 7.29 B | 0.1735 | 1.29 | 1.15 M | 15.7 M |
| M | Macy's Inc | 16.4029 | 6.49 B | 1.1741 | 7.71 | 32.94 M | 540.31 M |
| HRB | H&R Block | 9.0963 | 6.24 B | 0.1262 | 1.41 | 5.57 M | 50.65 M |
| ICL | Israel Chemicals Ltd | 4.4636 | 5.77 B | 0.0523 | 1.19 | 2.5 K | 11.16 K |
| BYD | Boyd Gaming Corp | 9.5481 | 5.48 B | 0.1773 | 1.89 | 2.55 M | 24.35 M |
| CNO | Cno Financial Group | 6.1103 | 5.31 B | 0.1076 | 1.79 | 3.68 M | 22.49 M |
| ALK | Alaska Air Group | 15.5819 | 4.58 B | 0.0944 | 0.61 | 1.12 M | 17.44 M |
| FLG | Flagstar Financial, Inc. | 22.0613 | 4.34 B | 0.282 | 1.29 | 1.01 M | 22.21 M |
| CGAU | Centerra Gold Inc | 14.5552 | 4.12 B | 0.1118 | 0.77 | 3.2 K | 46.58 K |
| BFH | Bread Financial Hldgs Inc | 50.1089 | 3.71 B | 0.6845 | 1.38 | 788.61 K | 39.52 M |
| AEO | American Eagle Outfitters | 8.899 | 3.61 B | 0.0607 | 0.69 | 3.5 M | 31.11 M |
| GNW | Genworth Financial Inc | 11.45 | 3.21 B | 0.20 | 1.78 | 10.8 M | 123.69 M |
| DAC | Danaos Corp | 82.8879 | 2.84 B | 1.2663 | 1.55 | 5.33 K | 441.71 K |
| CXW | Corecivic Inc | 12.3413 | 2.82 B | 0.0948 | 0.77 | 2.04 M | 25.23 M |
| KSS | Kohl's Corp | 27.686 | 2.79 B | 0.3512 | 1.28 | 6.31 M | 174.79 M |
| AAP | Advance Auto Parts Inc | 59.2824 | 2.76 B | 2.1962 | 3.85 | 2.49 M | 147.36 M |
| HCI | Homeowners Choice | 4.9862 | 2.36 B | 0.031 | 0.63 | 2.1 K | 10.47 K |
| UAA | Under Armour | 8.8761 | 2.15 B | 0.1718 | 1.97 | 6.03 M | 53.52 M |
| AGM | Federal Agricultural Mortgage Corp | 12.6705 | 1.89 B | 0.2985 | 2.41 | 335.1 K | 4.25 M |
| GIC | Global Industrial CO | 7.9546 | 1.8 B | 1.09 | 15.88 | 225.2 K | 1.79 M |
| CTS | Cts Corp | 9.5924 | 1.77 B | 0.072 | 0.76 | 174.1 K | 1.67 M |
| ARR | Armour Residential R | 34.8743 | 1.72 B | 0.3661 | 1.06 | 41.25 K | 1.44 M |
| WOLF | Wolfspeed | 40.4591 | 1.47 B | 1.23 | 3.14 | 4.02 M | 162.48 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 8.3517 | 1.36 B | 0.3548 | 4.44 | 2.69 K | 22.43 K |
| CRI | Carter's Inc | 21.9511 | 1.27 B | 0.416 | 1.93 | 649.6 K | 14.26 M |
| FUN | Cedar Fair LP | 12.1408 | 1.14 B | 0.0758 | 0.63 | 331.35 K | 4.02 M |
| AORT | Artivion Inc | 5.4256 | 980 M | 0.0668 | 1.25 | 119.9 K | 650.53 K |
| PLOW | Douglas Dynamics | 8.8474 | 873 M | 0.2105 | 2.44 | 512.4 K | 4.53 M |
| DQ | Daqo New Energy ADR | 13.59 | 788.99 M | 0.21 | 1.57 | 490.1 K | 6.66 M |
| JKS | Jinkosolar Holding Company Ltd ADR | 22.9211 | 531.03 M | 0.2995 | 1.32 | 949.7 K | 21.77 M |
| CRD-B | Crawford & Company | 4.4083 | 527.58 M | 0.1369 | 3.21 | 151.08 K | 665.99 K |
| TCI | Transcontinental Realty Investors | 3.08 | 425.8 M | 0.02 | 0.65 | 1.5 K | 4.62 K |
| BBW | Build-A-Bear Workshop | 5.5496 | 353.44 M | 0.0757 | 1.38 | 108.02 K | 599.46 K |
| CPS | Cooper Std Hld Inc | 50.00 | 336.37 M | 1.99 | 4.14 | 4.4 K | 220 K |
| EBS | Emergent Biosolutions | 19.9289 | 310.55 M | 0.2133 | 1.08 | 140.28 K | 2.8 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 5.7274 | 303.21 M | 0.0404 | 0.71 | 152.2 K | 871.71 K |
| BGS | B&G Foods Holdings | 6.5626 | 298.28 M | 0.0542 | 0.83 | 233.8 K | 1.53 M |
| EFT | Eaton Vance Floating Rate Income Trust | 5.7322 | 279.88 M | 0.0414 | 0.73 | 109.6 K | 628.25 K |
| KWY | Kingsway Corporation | 4.44 | 255.46 M | 0.12 | 2.78 | 2.98 K | 13.21 K |
| PERF | Perfect Corp Cl A | 12.76 | 201.82 M | 0.36 | 2.9 | 5.8 K | 74.01 K |
| NUS | Nu Skin Enterprises | 24.7938 | 189.35 M | 0.4187 | 1.72 | 1.05 M | 25.92 M |
| DHX | Dice Holdings | 16.86 | 188.16 M | 0.64 | 3.95 | 1.33 M | 22.45 M |
| VPV | Invesco Pennsylvania Muni | 5.4742 | 185.77 M | 0.032 | 0.59 | 10.3 K | 56.38 K |
| MPV | Massmutual Participation Investors | 4.8413 | 176.56 M | 0.0289 | 0.6 | 12 K | 58.1 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 7.5979 | 80.91 M | 0.0562 | 0.75 | 28.1 K | 213.5 K |
| VLT | Invesco High | 4.4814 | 58.34 M | 0.0255 | 0.57 | 7.4 K | 33.16 K |
| AVD | American Vanguard Corp | 9.2575 | 26.01 M | 0.1668 | 1.83 | 102.2 K | 946.12 K |
| ENFY | Enlightify Inc. | 82.2436 | 1.58 K | 3.3218 | 4.21 | 19.28 K | 1.59 M |
| AZN | AstraZeneca PLC | 27.9011 | 0.2742 | 0.99 | 2.17 M | 60.58 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 22.1519 | 0.1903 | 0.87 | 465 | 10.3 K | |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.6348 | 0.0186 | 0.51 | 2.47 K | 8.98 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WFC | Wall Financial | 6.9598 | 0.556 | 8.68 | 800 | 5.57 K | |
| MRC | Morguard Corp | 62.8164 | 4.3177 | 7.38 | 13.6 K | 854.55 K | |
| CRRX | Carerx Corp | 39.3587 | 2.3615 | 6.38 | 24.3 K | 956.42 K | |
| HMMC | Hemlo Mining Corp. | 270.00 | 9.00 | 3.45 | 995 | 268.65 K | |
| WJX | Wajax Corp | 18.1288 | 0.5814 | 3.31 | 93.32 K | 1.69 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.3276 | 0.1965 | 3.2 | 47.12 K | 298.18 K | |
| CG | Centerra Gold Inc | 8.1137 | 0.2483 | 3.16 | 663.9 K | 5.39 M | |
| GDC | Genesis Land J | 3.4442 | 0.1039 | 3.11 | 31.01 K | 106.8 K | |
| HBP | Helix Biopharm | 15.30 | 0.45 | 3.03 | 120 | 1.84 K | |
| VLE | Valeura Energy Inc | 3.70 | 0.10 | 2.78 | 83.35 K | 308.4 K | |
| CJT | Cargojet Inc | 6.2666 | 0.1612 | 2.64 | 7.78 K | 48.77 K | |
| TAL | Petrotal Corp | 198.5722 | 5.018 | 2.59 | 13.4 K | 2.66 M | |
| FLNT | Flint Corp | 17.60 | 0.40 | 2.33 | 668 | 11.76 K | |
| DR | Medical Facilities Corp | 5.3014 | 0.115 | 2.22 | 46.4 K | 245.98 K | |
| KEY | Keyera Corp | 8.032 | 0.1711 | 2.18 | 333.1 K | 2.68 M | |
| AIF | Altus Group Ltd | 6.0582 | 0.1216 | 2.05 | 34.78 K | 210.72 K | |
| GBT | Bmtc Group Inc | 16.7077 | 0.3276 | 2 | 7.8 K | 130.32 K | |
| ACD | Accord Financial | 4.8446 | 0.0938 | 1.97 | 1.2 K | 5.81 K | |
| BDI | Black Diamond Group Ltd | 9.5389 | 0.1795 | 1.92 | 294.07 K | 2.81 M | |
| WN | George Weston Limited | 17.8619 | 0.2901 | 1.65 | 370.31 K | 6.61 M | |
| TWC | Twc Enterprises Ltd | 5.353 | 0.0842 | 1.6 | 5.53 K | 29.62 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.6965 | 0.1385 | 1.45 | 4.98 K | 48.25 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 9.9833 | 0.1331 | 1.35 | 9.62 K | 96.06 K | |
| FFH | Fairfax Financial Holdings Ltd | 292.4914 | 3.898 | 1.35 | 27.68 K | 8.1 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 10.4061 | 0.1353 | 1.32 | 2.46 K | 25.6 K | |
| ADN | Acadian Timber Corp | 4.6185 | 0.06 | 1.32 | 29.93 K | 138.23 K | |
| KBL | Kbro Linen Inc | 12.9477 | 0.1612 | 1.26 | 9.8 K | 126.89 K | |
| BBD-PC | Bombardier Inc Pref C | 6.6488 | 0.0827 | 1.26 | 11.82 K | 78.62 K | |
| TRX | Trx Gold Corporation | 6.44 | 0.08 | 1.26 | 51.53 K | 331.83 K | |
| CTC | Canadian Tire Corp Ltd | 55.8728 | 0.6903 | 1.25 | 1.63 K | 91.07 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 9.9595 | 0.119 | 1.21 | 12.45 K | 123.95 K | |
| AETR | Aetherion Technologies Inc. | 236.10 | 2.70 | 1.16 | 5.2 K | 1.23 M | |
| WPRT | Westport Fuel Systems Inc | 236.10 | 2.70 | 1.16 | 5.2 K | 1.23 M | |
| ACQ | Autocanada Inc | 3.2823 | 0.0369 | 1.14 | 100 | 328.23 | |
| CCL-B | CCL Industries Inc | 5.3026 | 0.0588 | 1.12 | 33.27 K | 176.39 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 9.9809 | 0.1092 | 1.11 | 18.39 K | 183.52 K | |
| HR-UN | H&R Real Estate Investment Trust | 11.5741 | 0.1246 | 1.09 | 256.28 K | 2.97 M | |
| REI-UN | RioCan Real Estate Investment Trust | 10.9544 | 0.1113 | 1.03 | 538.24 K | 5.9 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.027 | 0.0885 | 0.99 | 2.65 K | 23.92 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 10.0028 | 0.0965 | 0.97 | 32.71 K | 327.19 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.4726 | 0.1009 | 0.97 | 1.68 K | 17.59 K | |
| TCL-B | Transcontinental Inc | 5.7842 | 0.0514 | 0.9 | 11 K | 63.63 K | |
| DOL | Dollarama Inc | 4.7917 | 0.0421 | 0.89 | 1.26 M | 6.03 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.3764 | 0.1062 | 0.8 | 1.34 K | 17.99 K | |
| MEQ | Mainstreet Eq J | 16.9498 | 0.1297 | 0.77 | 37.4 K | 633.92 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 10.6593 | 0.0788 | 0.74 | 4.8 K | 51.16 K | |
| PWF-PG | Power Financial Corp Pref G | 10.3584 | 0.0739 | 0.72 | 4.01 K | 41.53 K | |
| CAE | Cae Inc | 10.9966 | 0.0773 | 0.71 | 916.63 K | 10.08 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.9584 | 0.0823 | 0.69 | 35.95 K | 429.96 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 9.8221 | 0.0638 | 0.65 | 23.45 K | 230.33 K | |
| ALA | AltaGas Ltd | 11.8531 | 0.0761 | 0.65 | 167.72 K | 1.99 M | |
| IGM | Igm Financial Inc | 20.9682 | 0.1343 | 0.64 | 331.06 K | 6.94 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 4.6776 | 0.0295 | 0.63 | 502.16 K | 2.35 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 10.5616 | 0.0662 | 0.63 | 9.01 K | 95.11 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 9.8384 | 0.0583 | 0.6 | 73.95 K | 727.54 K | |
| EXE | Extendicare Inc | 4.4052 | 0.026 | 0.59 | 131.69 K | 580.12 K | |
| GSY | Goeasy Ltd | 5.2275 | 0.0307 | 0.59 | 18.55 K | 96.97 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.5768 | 0.0267 | 0.59 | 14.08 K | 64.44 K | |
| RCH | Richelieu Hardware Ltd | 8.2613 | 0.0476 | 0.58 | 7.7 K | 63.62 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 4.4181 | 0.0253 | 0.58 | 67.58 K | 298.58 K | |
| PIC-PA | Premium Income Corp Pref A | 6.0779 | 0.0319 | 0.53 | 1.42 K | 8.61 K | |
| BN-PM | Brookfield Corporation | 9.355 | 0.0473 | 0.51 | 4.05 K | 37.93 K | |
| BCE-PC | BCE Inc Pref AC | 9.9025 | 0.05 | 0.51 | 17.96 K | 177.9 K | |
| PTM | Platinum Group Metals Ltd | 200.00 | 1.00 | 0.5 | 3.15 K | 630.2 K | |
| BCE-PI | BCE Inc Pref AI | 11.3286 | 0.0566 | 0.5 | 4.77 K | 54.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3689 | 254.3 B | 0.0535 | 1.61 | 564.45 K | 1.9 M |
| NTPIF | Nam Tai Property Inc. | 5.97 | 262.33 M | 0.04 | 0.67 | 166.93 K | 996.57 K |
| ECXJ | CXJ Group Co. Limited | 11.00 | 131.93 M | 1.00 | 10 | 34.5 K | 379.5 K |
| PMCOF | Prospector Metals Corp. | 4.35 | 68.75 M | 0.27 | 6.62 | 15.2 K | 66.12 K |
| ORBT | Orbit International Corporation | 4.0924 | 8.53 M | 0.0386 | 0.95 | 23.63 K | 96.69 K |
| FBCD | FBC Holding Inc | 31.50 | 2.03 M | 2.25 | 7.69 | 28.8 K | 907.17 K |
| NPHC | Nutra Pharma Corp | 3.96 | 1.43 M | 0.16 | 4.21 | 3.5 K | 13.88 K |
| EARI | Entertainment Arts Research Inc | 7.00 | 1.11 M | 3.90 | 125.81 | 863 | 6.04 K |
| HBRM | Herborium Group Inc | 3.30 | 1.09 M | 0.30 | 10 | 130 | 429 |
| SPRV | Web To Door Inc | 287500.125 | 390.37 K | 137500.125 | 91.67 | 1 | 287.5 K |
| ZVOI | Zovio Inc | 20.80 | 137.92 K | 0.59 | 2.92 | 509.98 K | 10.61 M |
| PSRU | Valiant Eagle Inc | 4.00 | 125.23 K | 1.00 | 33.33 | 98 | 392 |
| KALY | Kali Inc | 13.125 | 101.82 K | 0.375 | 2.94 | 2.6 K | 34.12 K |
| USRM | U.S. Stem Cell Inc | 200.00 | 64.15 K | 51.00 | 34.23 | 29 | 5.8 K |
| VALV | Shengkai Innovations Inc | 6.32 | 42.98 K | 0.14 | 2.27 | 72.35 K | 457.23 K |
| CGLO | Hash Labs Inc | 28.00 | 7.64 K | 4.80 | 20.69 | 67.95 M | 1.9 B |
| CBKCQ | Christopher & Banks Corporation | 6.5477 | 3.86 K | 0.272 | 4.33 | 520.97 K | 3.41 M |
| LITH | US Lithium Corp | 4.40 | 940 | 0.60 | 15.79 | 257.72 K | 1.13 M |
| DOMR | Dominion Resources Black Warrior Trust | 8.1298 | 785 | 0.0861 | 1.07 | 17.82 K | 144.86 K |
| SPDC | Speed Commerce Inc | 30.24 | 603 | 0.64 | 2.16 | 2.85 K | 86.03 K |
| SEDN | SED International Holdings Inc | 5.28 | 516 | 0.10 | 1.93 | 2.25 K | 11.9 K |
| EFIR | EGPI Firecreek Inc | 600.00 | 476 | 200.00 | 50 | 48 | 28.8 K |
| PEHD | Perigee Holdings Inc. | 352.00 | 130 | 12.00 | 3.53 | 103 | 36.26 K |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | 100.00 | 100 | 2 | 400 | |
| ANDI | Andiamo Corporation | 11.90 | 4.20 | 54.55 | 12.5 K | 148.7 K | |
| JAMN | Jammin Java Corp | 4.02 | 0.67 | 20 | 9.06 M | 36.43 M | |
| NOHO | Dragon Life Science Holdings Group Inc | 12.75 | 0.15 | 1.19 | 11.72 K | 149.46 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 217.50 | 57.8 M | 7.50 | 3.57 | 217 | 47.2 K |
| VCV | Vatic Ventures Corp. | 188.3912 | 65.9369 | 53.85 | 20 | 3.77 K | |
| PAR-H | Parent Capital Corp | 4.50 | 1.50 | 50 | 630 | 2.83 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 7 | 94.5 | |
| LQWD | LQwD FinTech Corp | 21.00 | 2.10 | 11.11 | 532 | 11.17 K | |
| IMR | iMetal Resources Inc | 250.00 | 25.00 | 11.11 | 95 | 23.75 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.00 | 0.90 | 11.11 | 2 K | 18 K | |
| PUMA | Puma Exploration Inc | 21.00 | 2.00 | 10.53 | 20.7 K | 434.7 K | |
| SR | Strategic Resources Inc | 49.50 | 4.50 | 10 | 22 | 1.09 K | |
| FTEC | Fintech Select Ltd | 5.70 | 0.50 | 9.62 | 574.05 K | 3.27 M | |
| GIGA | Giga Metals Corporation | 4.00 | 0.30 | 8.11 | 6.6 K | 26.4 K | |
| EGT | Eguana Technologies Inc | 14.00 | 1.00 | 7.69 | 972 | 13.61 K | |
| DIG-H | District Mines Ltd | 16.80 | 1.20 | 7.69 | 20 | 336 | |
| OGW | Ongwe Minerals Inc. | 55.84 | 3.84 | 7.38 | 26.46 K | 1.48 M | |
| DAU | Desert Gold Ventures Inc | 10.80 | 0.70 | 6.93 | 510 | 5.51 K | |
| VDO-H | Nevado Resources Corporation | 9.80 | 0.60 | 6.52 | 7.3 K | 71.54 K | |
| PPP | Prospector Metals Corp | 12.60 | 0.72 | 6.06 | 26.94 K | 339.49 K | |
| NEXG | NeXGold Mining Corp | 17.04 | 0.96 | 5.97 | 7.72 K | 131.5 K | |
| CAMB | Cambria Gold Mines Inc. | 36.00 | 2.00 | 5.88 | 206.5 K | 7.43 M | |
| KNG | Kingsmen Resources Ltd | 3.04 | 0.16 | 5.56 | 938 | 2.85 K | |
| ENA | Enablence Technologies Inc | 480.00 | 24.00 | 5.26 | 59 | 28.32 K | |
| SIEN | Sienna Resources Inc. | 11.50 | 0.50 | 4.55 | 104 K | 1.2 M | |
| ETL | E3 Lithium Ltd. | 4.70 | 0.20 | 4.44 | 6.4 K | 30.08 K | |
| IMM | International Metals Mining Corp. | 136.4998 | 5.25 | 4 | 1 | 136.5 | |
| EDM | EDM Resources Inc. | 3.375 | 0.125 | 3.85 | 137 | 462.38 | |
| SC-H | Serrano Resources Ltd | 28.50 | 1.00 | 3.64 | 6.21 K | 176.99 K | |
| PFC | PetroFrontier Corp | 3.18 | 0.10 | 3.25 | 779.7 K | 2.48 M | |
| AAN | Aton Resources Inc | 8.25 | 0.25 | 3.13 | 840 | 6.93 K | |
| CPAU | CopAur Minerals Inc | 34.00 | 1.00 | 3.03 | 50 | 1.7 K | |
| NAM | New Age Metals Inc | 4.20 | 0.12 | 2.94 | 14 K | 58.8 K | |
| MAX | Max Resource Corp | 43.20 | 1.20 | 2.86 | 21 | 907.2 | |
| SLG | PetroTal Corp | 36.797 | 0.9299 | 2.59 | 1.34 M | 49.3 M | |
| SGLD | Scorpio Gold Corporation | 14.58 | 0.36 | 2.53 | 32.69 K | 476.68 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | 0.0996 | 2.33 | 5.55 K | 24.34 K | |
| CKG | Chesapeake Gold Corp | 12.96 | 0.21 | 1.65 | 2.73 K | 35.32 K | |
| MYID | Killi Ltd | 146.2055 | 2.2325 | 1.55 | 27.3 K | 3.99 M | |
| MXL-H | MX Gold Corp | 6.60 | 0.10 | 1.54 | 2.52 K | 16.66 K | |
| ZC | Zimtu Capital Corp | 7.90 | 0.10 | 1.28 | 260 | 2.05 K | |
| FMS | Focus Graphite Inc | 8.90 | 0.10 | 1.14 | 30.66 K | 272.87 K | |
| SGQ | SouthGobi Resources Ltd | 10.89 | 0.12 | 1.11 | 77.9 K | 848.33 K |