Gainer Valuations for 23 May 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 23 May 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 11.2387 62.18 B 1.6438 17.13 21.9 M 246.13 M
SEB Seaboard Corporation 2341.9316 3.59 B 34.082 1.48 2.3 K 5.39 M
NG Novagold Resources Inc 9.5379 2.65 B 0.0995 1.05 2.28 M 21.7 M
CTGO Contango Ore Inc 17.40 482.55 M 2.34 15.54 2.9 K 50.49 K
TRX Tanzanian Royalty Exploration Corp 7.11 299.97 M 0.07 0.99 364.11 K 2.59 M
GENC Gencor Industries IN 5.1867 254.9 M 0.12 2.37 5.36 K 27.77 K
USBC USBC, Inc. 1920.00 151.77 M 180.00 10.34 45 86.4 K
ARMP Armata Pharmaceuticals Inc 1750.00 144.64 M 280.00 19.05 16 28 K
BDL Flanigan's Enterprises 6.7446 121.75 M 0.1032 1.55 240 1.62 K
CEV Eaton Vance California Muni Income Trust 5.636 76.24 M 0.0568 1.02 14.46 K 81.47 K
SDEV Stablecoin Development Corporation 171058.7969 61.55 M 10121.8281 6.29 1 171.06 K
DIT Amcon Distributing Company 55.0306 58.48 M 0.7068 1.3 100 5.5 K
IBIO Ibio Inc 14250.00 52.9 M 350.00 2.52 6 85.5 K
IGC India Globalization Capital Inc 4.20 20.56 M 0.10 2.44 15.84 K 66.53 K
INUV Inuvo Inc 24.00 6.51 M 0.80 3.45 1.23 K 29.52 K
OPTT Ocean Power Tech Inc 918.00 5.15 M 10.00 1.1 49.93 K 45.84 M
TPHS Trinity Pl Hlds Inc 7.3891 1.93 M 0.0796 1.09 8.03 K 59.36 K
IPB Merrill Lynch & Company 10.5453 0.2935 2.86 700 7.38 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 262.55 3.40 1.31 8.83 K 2.32 M
GC Gold 1523.20 7.8999 0.52 4 6.09 K
ZL Soybean Oil 57.75 0.29 0.5 5.46 K 315.26 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NFLX Netflix Inc 3.5404 265.02 B 0.0275 0.78 348.41 M 1.23 B
VRTX Vertex Pharmaceutic 55.81 138.69 B 0.81 1.47 3.7 M 206.5 M
ORLY O'Reilly Automotive 3.9347 72.85 B 0.0753 1.95 32.33 M 127.21 M
INSM Insmed Inc 9.13 26.49 B 0.08 0.88 65.28 K 596.05 K
TSCO Tractor Supply Company 5.0487 19.14 B 0.1301 2.65 9.37 M 47.29 M
TXRH Texas Roadhouse Inc 13.2781 12.36 B 0.0716 0.54 447.42 K 5.94 M
MKTX Marketaxess Holdings 18.3101 5.82 B 0.4977 2.79 124.53 K 2.28 M
MXL Maxlinear Inc 9.03 5.44 B 0.05 0.56 191.07 K 1.73 M
POWL Powell Inds Inc 24.4685 5.32 B 0.1887 0.78 26.11 K 638.77 K
CACC Credit Acceptance 77.45 5.21 B 1.95 2.58 55.7 K 4.31 M
NOVT Novanta Inc 11.70 4.66 B 0.17 1.47 73.83 K 863.85 K
LBTYB Liberty Global Ord B 20.4757 4.04 B 0.8817 4.5 1.56 K 32.02 K
IOVA Iovance Biotherapeutics Inc 140.00 3.74 B 4.00 2.94 1.3 K 181.86 K
AXGN Axogen Inc 3.25 3.5 B 0.05 1.56 500 1.62 K
BELFB BEL Fuse Inc Cl B 16.0555 3.33 B 0.3701 2.36 22 K 353.22 K
SKYW Skywest Inc 14.1576 3.25 B 0.1223 0.87 226.79 K 3.21 M
HTO H2O America 15.7047 2.96 B 0.1682 1.08 34.7 K 544.95 K
ATRC Atricure Inc 13.81 2.93 B 0.13 0.95 32.85 K 453.66 K
ALGT Allegiant Travel Com 38.5528 2.63 B 0.559 1.47 212.9 K 8.21 M
BELFA BEL Fuse Cl A 18.0743 2.62 B 0.3699 2.09 6.1 K 110.25 K
IMOS Chipmos Tech ADR 3.2749 1.84 B 0.167 5.37 197.62 K 647.19 K
SLS Sellas Life Sciences Group Inc 24165.8945 1.7 B 123.3047 0.51 31 749.14 K
ANIP ANI Pharma Inc 100.8002 1.63 B 6.12 6.46 232.25 K 23.41 M
CBRL Cracker Barrel 29.2219 1.48 B 0.1924 0.66 340.4 K 9.95 M
PCRX Pacira Pharm Inc 11.90 1.46 B 0.93 8.48 145.53 K 1.73 M
CRAI Cra International 22.2118 1.26 B 0.1908 0.87 26 K 577.51 K
NBN Northeast Bncp 12.4065 1.1 B 0.2127 1.74 713 8.85 K
DGICB Donegal Group Cl B 10.9375 1.05 B 0.399 3.79 200 2.19 K
CYRX Cryoport Inc 11.16 1.04 B 0.12 1.09 3.62 K 40.37 K
ITRN Ituran Location 7.8282 992.18 M 0.0532 0.68 17.04 K 133.42 K
KFRC Kforce Inc 8.9902 986.55 M 0.1038 1.17 408.8 K 3.68 M
AOSL Alpha and Omega Semi 13.75 935.21 M 0.14 1.03 160.08 K 2.2 M
MPB Mid Penn Bancorp Inc 6.1329 885.21 M 0.2942 5.04 3.74 K 22.96 K
QDEL Quidel Cp 14.79 817.18 M 0.08 0.54 353.5 K 5.23 M
CEVA Ceva Inc 31.30 758.47 M 0.31 1 277.23 K 8.68 M
PFIS Peoples Finl Svcs Company 16.5538 725.28 M 0.3048 1.88 358 5.93 K
CAPR Capricor Therap 300.00 652.32 M 15.00 5.26 41 12.3 K
KRNY Kearny Financial 4.4915 585.62 M 0.0243 0.54 23.83 K 107.05 K
TITN Titan Machinery Inc 25.72 570.91 M 0.96 3.88 510.71 K 13.14 M
HNRG Hallador Energy Company 8.1076 517.63 M 0.7296 9.89 44.45 K 360.34 K
AMRN Amarin Corp ADR 375.40 492.32 M 6.20 1.68 245.09 K 92 M
SWRD Stewards Inc. 9.50 481.05 M 1.25 15.15 212 2.01 K
CRMD Cormedix Inc 8.50 413.1 M 0.0995 1.18 450 3.83 K
CZFS Citizens Fincl Svcs 20.9738 412.85 M 0.828 4.11 905 18.98 K
CWCO Cons Water CO Inc 6.6242 412.33 M 0.276 4.35 83.75 K 554.77 K
NECB Northeast Community Bancorp 3.5885 400.45 M 0.0752 2.14 5.79 K 20.78 K
SHOE Shoe Station Group Inc. 6.7207 394.44 M 0.0367 0.55 141.9 K 953.67 K
MNRO Monro Muffler Brak 23.3704 361.2 M 0.4969 2.17 262.71 K 6.14 M
IRD Opus Genetics, Inc. 600.00 358.57 M 4.80 0.81 1.18 K 710.4 K
PESI Perma-Fix Envir 7.00 338.01 M 0.10 1.45 6.28 K 43.94 K
FLXS Flexsteel Inds 10.0705 311.73 M 0.2001 2.03 9.86 K 99.32 K
ATLO Ames Natl Corp 10.167 301.99 M 0.2308 2.32 9.59 K 97.52 K
TBCH Turtle Beach Corporation 14.40 299.63 M 2.36 19.6 660 9.5 K
FUNC First United Corp 4.4617 298.77 M 0.0987 2.26 15.95 K 71.17 K
LSAK Lesaka Technologies Inc 8.28 292.5 M 0.07 0.85 287.54 K 2.38 M
OVLY Oak Valley Bancp CA 4.8815 291.25 M 0.08 1.67 4.77 K 23.27 K
VABK Virginia Natl Bnk 12.9001 290.98 M 1.075 9.09 1.9 K 24.54 K
HQI Hirequest Inc 4.3499 253.5 M 0.7613 21.21 6.42 K 27.91 K
STRT Strattec Security 20.5583 251 M 0.3427 1.7 403 8.28 K
VNDA Vanda Pharmaceuticals 7.25 250.95 M 0.25 3.57 456.1 K 3.31 M
SPOK Spok Holdings Inc 6.4081 247.81 M 0.0331 0.52 181.82 K 1.17 M
OSUR Orasure Tech Inc 7.84 245.53 M 0.16 2.08 263.48 K 2.07 M
CFBK Central Fed Cp 29.8296 238.82 M 1.0376 3.6 116 3.46 K
PPIH Perma-Pipe International Holdings Inc 9.5999 237.41 M 0.2399 2.56 5.71 K 54.78 K
PDEX Pro-Dex Inc 3.10 228.75 M 0.07 2.31 13.95 K 43.26 K
INBK First Internet Bcp 6.199 224.28 M 0.173 2.87 6.88 K 42.66 K
ZUMZ Zumiez Inc 28.57 218.92 M 0.15 0.53 663.55 K 18.96 M
CLAR Clarus Corp 7.2563 199.1 M 0.1018 1.42 30.16 K 218.86 K
LARK Landmark Bancorp Inc 6.0364 197.71 M 0.1667 2.84 1.14 K 6.88 K
LTBR Lightbridge Corp 247.8001 174.44 M 9.0001 3.77 996 246.81 K
RRGB Red Robin Gourmet Burgers Inc 35.78 170.32 M 0.70 2 769.65 K 27.54 M
NAGE Niagen Bioscience, Inc. 4.26 165.92 M 0.03 0.71 11.53 K 49.13 K
NXH Neighborhood Intelligence, Inc. Common Stock 11.7013 149.53 M 0.0678 0.58 90.7 K 1.06 M
LSBK Lake Shore Bancorp 5.3123 146.38 M 0.0592 1.13 813 4.32 K
ARQ Arq Inc 3.3805 137.87 M 0.0455 1.36 67.8 K 229.2 K
OFED Oconee Fed Fin Corp 9.0458 113.48 M 0.255 2.9 1.11 K 10.02 K
UBOH United Bancshares 6.0008 112.51 M 0.0346 0.58 1.25 K 7.52 K
PBHC Pathfinder Bcp MD 4.4664 104.04 M 0.1317 3.04 3.04 K 13.56 K
RGP Resources Connection Inc 8.5127 95.08 M 0.1575 1.89 472.2 K 4.02 M
ICCC Immucell Cp 4.65 92.55 M 0.38 8.9 4.4 K 20.46 K
INTG Intergroup Cp The 22.32 87.45 M 0.19 0.86 1.5 K 33.48 K
CPHC Canterbury Park Hl 9.6423 81.64 M 0.3275 3.52 7.92 K 76.42 K
BWEN Broadwind Energy Inc 18.00 70.5 M 0.40 2.27 260.31 K 4.69 M
BLNK Blink Charging Company 151.00 67.71 M 26.00 20.8 117 17.67 K
CRDF Cardiff Oncology Inc 90.72 59.19 M 34.56 61.54 3 272.16
OESX Orion Energy Syst 41.90 55.57 M 1.50 3.71 15.38 K 644.55 K
BRID Bridgford Foods Cp 8.7559 48.56 M 0.0496 0.57 1.8 K 15.76 K
HBIO Harvard Bioscience 41.8227 44.07 M 2.8791 7.39 13.03 K 545.03 K
RDI Reading Intl Cl A 4.75 41.89 M 0.13 2.81 9.83 K 46.71 K
ELTK Eltek Ltd 5.4592 40.4 M 0.185 3.51 664 3.62 K
MLCI Mount Logan Capital Inc. Common Stock 16.5901 39.72 M 0.5925 3.7 114.53 K 1.9 M
SOWG Sow Good Inc 408.99 39.6 M 48.99 13.61 20.8 K 8.51 M
GAIA Gaiam Inc 5.06 32.93 M 0.16 3.27 194.15 K 982.41 K
AATC Autoscope Technologies Corp 5.2322 32.54 M 0.0806 1.56 3.3 K 17.27 K
JVA Coffee Holding Company 6.4359 28.66 M 0.2981 4.86 260.75 K 1.68 M
CREX Creative Realities Inc 557.9996 28.14 M 13.50 2.48 273 152.33 K
DAIO Data I O Cp 6.02 25.78 M 0.07 1.18 400 2.41 K
COSM Cosmos Holdings Inc 9.90 23.76 M 2.40 32 30 297
LIVE Live Ventures 7.7757 23.04 M 0.2282 3.02 473 3.68 K
CTSO Cytosorbents Cor 5.00 16.83 M 0.125 2.56 38.84 K 194.22 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GS Goldman Sachs Group 103.1808 267.32 B 0.6456 0.63 8.41 M 867.39 M
TTE Totalenergies Se ADR 16.2077 193.12 B 0.1683 1.05 3.67 M 59.43 M
ECL Ecolab Inc 44.3921 86.34 B 0.2444 0.55 1.48 M 65.69 M
NOC Northrop Grumman Corp 48.5989 78.27 B 0.4775 0.99 3.81 M 185.18 M
CTA-PB E. I. du Pont de Nemours and Company 45.8716 59.55 B 0.4784 1.05 1.57 K 72.16 K
CMG Chipotle Mexican Grill 5.6666 46.35 B 0.0688 1.23 45.82 M 259.64 M
CCJ Cameco Corp 22.7039 32.37 B 0.2161 0.96 2.29 M 51.97 M
BAP Credicorp Ltd 69.5385 29.29 B 0.354 0.51 241.05 K 16.76 M
EFX Equifax Inc 31.4857 22.14 B 0.2296 0.73 886.9 K 27.92 M
BBY Best Buy Company 18.7372 22.05 B 0.1129 0.61 4.14 M 77.5 M
CF Cf Industries Holdings 20.7037 18.33 B 1.2177 6.25 21.22 M 439.34 M
DINO HF Sinclair Corp 15.8041 17.43 B 0.3131 2.02 2.41 M 38.16 M
KEP Korea Electric Power Corp ADR 10.3485 14.62 B 0.1999 1.97 1.32 M 13.64 M
ASR Grupo Aeroportuario Del Sureste ADR 34.8777 7.82 B 1.1527 3.42 183.4 K 6.4 M
MOS Mosaic Company 50.3728 7.25 B 1.0037 2.03 20.14 M 1.01 B
KEX Kirby Corp 54.92 6.77 B 0.55 1.01 532.1 K 29.22 M
LAD Lithia Motors 15.094 6.75 B 0.4821 3.3 217.66 K 3.29 M
ANF Abercrombie & Fitch Company 55.2934 6.45 B 0.3185 0.58 1.85 M 102.08 M
CMS-PB Consumers Energy Company 40.568 6.39 B 0.3216 0.8 200 8.11 K
ESE Esco Technologies Inc 33.0356 6.2 B 0.4134 1.27 227.76 K 7.52 M
MTG Mgic Investment Corp 6.3752 5.54 B 0.0341 0.54 3.44 M 21.95 M
MTN Vail Resorts 31.0698 5.52 B 0.3045 0.99 254.57 K 7.91 M
ABG Asbury Automotive Group Inc 16.00 3.73 B 0.10 0.63 262.76 K 4.2 M
KSS Kohl's Corp 28.3935 2.79 B 0.1653 0.59 2.8 M 79.57 M
SPB Spectrum Brands Holdings Inc 27.9083 2.03 B 0.3544 1.29 10.51 K 293.43 K
BXMT Blackstone Mortgage Trust Inc Cl A 6.8185 1.83 B 0.0892 1.33 28.93 K 197.26 K
HLF Herbalife Ltd 24.7059 1.63 B 0.165 0.67 2.34 M 57.83 M
FLO Flowers Foods 8.3018 1.33 B 0.0595 0.72 1.68 M 13.91 M
DCH Dauch Corporation 10.91 1.1 B 0.13 1.21 2.14 M 23.33 M
CPF Central Pacific Financial Company 8.8429 992.05 M 0.2037 2.36 94.46 K 835.3 K
OPY Oppenheimer Holdings 20.099 979.54 M 0.3037 1.53 26.32 K 528.95 K
PAR Par Technology Corp 4.1338 920.73 M 0.0295 0.72 20.3 K 83.92 K
PLOW Douglas Dynamics 8.4375 873 M 0.0499 0.59 180.8 K 1.53 M
MLR Miller Industries 11.4179 552.75 M 0.1498 1.33 78.43 K 895.52 K
BXC Bluelinx Holdings Inc 27.551 497.98 M 0.17 0.62 2.69 K 74.19 K
IQI Invesco Quality Muni Income Trust 5.0349 467.73 M 0.0251 0.5 33.9 K 170.68 K
VCV Invesco California Value Muni Income Trust 5.0943 466.59 M 0.0736 1.47 30.7 K 156.4 K
OLP One Liberty Properties 5.1323 465.08 M 0.0267 0.52 71.2 K 365.42 K
CSV Carriage Services 5.2668 452.17 M 0.0677 1.3 14 K 73.74 K
IPI Intrepid Potash Inc 286.6648 440.63 M 1.7403 0.61 79.19 K 22.7 M
GCO Genesco Inc 41.15 400.13 M 0.37 0.91 232.74 K 9.58 M
EVN Eaton Vance Muni Income Trust 5.2433 398.03 M 0.0601 1.16 69.8 K 365.98 K
MCI Massmutual Corporate Investors 5.5424 359.04 M 0.0576 1.05 14.6 K 80.92 K
MLP Maui Land & Pineapple Company 4.83 300.07 M 0.03 0.62 14.74 K 71.18 K
PMO Putnam Muni Opportunities Trust 4.9722 280.61 M 0.0587 1.19 79.3 K 394.3 K
KWY Kingsway Corporation 4.72 255.46 M 0.16 3.51 11.95 K 56.4 K
NOA North American Construction Group Ltd 6.4985 252.41 M 0.194 3.08 550.3 K 3.58 M
EOT Eaton Vance Muni Income Trust 9.4897 246.58 M 0.0489 0.52 31 K 294.18 K
MBI MBIA Inc 3.8344 240.81 M 0.0349 0.92 4.22 M 16.19 M
USNA Usana Health Sciences Inc 14.93 237.42 M 0.215 1.46 375.82 K 5.61 M
CIA Citizens Inc 6.71 204.09 M 0.12 1.82 95.9 K 643.49 K
JHI John Hancock Investors Trust 6.5729 106.42 M 0.0444 0.68 15.91 K 104.57 K
IGI Western Asset Investment Grade Defined 9.3737 92.06 M 0.064 0.69 41.4 K 388.07 K
CATO Cato Corp 11.7029 45.2 M 0.1003 0.86 224.3 K 2.62 M
SQNS Sequans Communications S A ADR 1173.00 36.63 M 261.00 28.62 58 K 68.03 M
AVD American Vanguard Corp 9.3594 26.01 M 0.0926 1 92.1 K 862 K
LNG Cheniere Energy Inc 11.2127 1.64 17.13 21.9 M 245.56 M
IPB Merrill Lynch & Company 10.5453 0.2935 2.86 700 7.38 K
KFRC Kforce Inc 8.9902 0.1038 1.17 408.8 K 3.68 M
HHH Howard Hughes Holdings Inc 61.1838 0.561 0.93 184.62 K 11.3 M
FLG-PU Flagstar Financial, Inc. Bifurc 22.374 0.1405 0.63 100 2.24 K
MXL Maxlinear Inc 9.03 0.05 0.56 191.07 K 1.73 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MALG Microalliance Group Inc. 3.30 913.97 M 0.60 22.22 997 3.29 K
PMCOF Prospector Metals Corp. 4.23 68.75 M 0.21 5.22 21.77 K 92.07 K
ORBT Orbit International Corporation 3.994 8.53 M 0.0425 1.08 6.9 K 27.56 K
FBCD FBC Holding Inc 27.45 2.03 M 2.40 9.58 8.22 K 225.56 K
NPHC Nutra Pharma Corp 4.00 1.43 M 0.40 11.11 4.65 K 18.62 K
CGAC Code Green Apparel Corp 120.00 1.09 M 1.00 0.84 46 5.52 K
FCGD First Colombia Gold Corp 175.0001 978.13 K 110.0001 169.23 2 350
PSYC Global Trac Solutions Inc 17.00 135.52 K 2.00 13.33 140 2.38 K
RGGI Resgreen Group International Inc 25.00 48.75 K 2.00 8.7 20 500
AFFU Affluence Corporation 750.00 31.57 K 625.00 500 5 K 3.75 M
BCCI Baristas Coffee Company Inc 3.78 19.21 K 0.94 33.1 2.77 M 10.47 M
PTOI Plastic2Oil Inc 3.37 12.47 K 0.03 0.9 95.01 K 320.19 K
CERX Colombia Energy Resources Inc 22.40 5.35 K 1.20 5.66 63 1.41 K
STTO SITO Mobile Ltd. 6.40 5.13 K 0.20 3.23 4.09 K 26.17 K
RTNB root9B Holdings Inc 15.15 610 0.15 1 7 106.05
PRXIQ Premier Exhibitions Inc 17.30 491 0.30 1.76 440 7.61 K
PARD Poniard Pharmaceuticals Inc 9.492 149 0.692 7.86 3.97 K 37.69 K
EORBF Orbite Technologies Inc 3.52 49 0.02 0.57 140 492.8
URBF Urban Barns Foods Inc 140.00 35.60 34.1 27 K 3.78 M
BIONQ BioNitrogen Holdings Corp 3.60 0.75 26.32 398 1.43 K
AFPW AlumiFuel Power Corporation 500.00 100.00 25 205 102.5 K
NOHO Dragon Life Science Holdings Group Inc 9.90 0.60 6.45 7.97 K 78.94 K
VRCI Verde Science Inc 264.60 5.60 2.16 49 K 12.97 M
NKRSF Niko Resources Ltd 74.7624 1.2109 1.65 250 18.69 K
© 2026 - CastFwd Corp.