Gainer Volumes for 8 June 2011 from 00:00:00 until 23:59:59
Gainer Volumes for 8 June 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2181.2588 | 4.06 B | 77.9021 | 3.7 | 3.9 K |
| NHC | National Healthcare Corp | 30.2037 | 3.37 B | 0.2196 | 0.73 | 22 K |
| NOG | Northern Oil and Gas | 144.4113 | 2.35 B | 3.0761 | 2.18 | 343.94 K |
| TMP | Tompkinstrustco | 23.0846 | 1.42 B | 0.2178 | 0.95 | 14.6 K |
| CATX | Perspective Therapeutics Inc | 10.00 | 342.14 M | 0.10 | 1.01 | 7.43 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.8873 | 274.23 M | 0.2574 | 7.09 | 268.74 K |
| MINE | Mayfair Gold Corp. | 82.50 | 179.93 M | 9.00 | 12.24 | 131.5 K |
| INTT | Intest Corp | 3.2393 | 176.53 M | 0.0484 | 1.52 | 21.12 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 172.91 M | 140.00 | 8.7 | 1 |
| IBIO | Ibio Inc | 14950.00 | 70.05 M | 150.00 | 1.01 | 5 |
| DIT | Amcon Distributing Company | 56.6982 | 67.09 M | 0.5956 | 1.06 | 1.1 K |
| XTNT | Xtant Medical Holdings Inc | 431.9998 | 62.39 M | 24.00 | 5.88 | 705 |
| CVR | Chicago Rivet & Machine Company | 10.8509 | 10.25 M | 0.1028 | 0.96 | 1.9 K |
| REED | Reed's, Inc. | 589.571 | 10.08 M | 10.3737 | 1.79 | 89 |
| AUMN | Golden Minerals Company | 436.75 | 3.15 M | 4.00 | 0.92 | 1.63 K |
| ITP | IT Tech Packaging Inc | 34.9013 | 2.99 M | 0.4861 | 1.41 | 5.79 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 57.0132 | 420.34 B | 0.4117 | 0.73 | 2.52 M |
| VZ | Verizon Communications Inc | 16.7188 | 196.5 B | 0.2421 | 1.47 | 19.44 M |
| MNST | Monster Beverage Cp | 6.0625 | 88.37 B | 0.0892 | 1.49 | 10.72 M |
| GRMN | Garmin Ltd | 20.2454 | 59.96 B | 0.1033 | 0.51 | 1.03 M |
| EBAY | Ebay Inc | 11.4121 | 49.72 B | 0.2427 | 2.17 | 53.9 M |
| EXC | Exelon Corp | 16.8792 | 46.67 B | 0.0931 | 0.55 | 5.55 M |
| EXPE | Expedia Group Inc | 36.1308 | 37.29 B | 0.346 | 0.97 | 3.28 M |
| HBAN | Huntington Bcshs | 3.6804 | 35.58 B | 0.0526 | 1.45 | 24.45 M |
| ILMN | Illumina Inc | 71.2743 | 28.44 B | 0.5447 | 0.77 | 1.83 M |
| ULTA | Ulta Beauty Inc | 55.2814 | 24.3 B | 6.2204 | 12.68 | 3.94 M |
| INCY | Incyte Corp | 17.21 | 24.09 B | 0.21 | 1.24 | 1.93 M |
| GEN | Gen Digital Inc | 6.7408 | 17.57 B | 0.0465 | 0.69 | 12.29 M |
| LULU | Lululemon Athletica | 42.17 | 14.6 B | 0.625 | 1.5 | 4.35 M |
| UHAL | A M E R C O | 7.7738 | 14.3 B | 0.0576 | 0.75 | 608 K |
| APA | Apa Corp | 87.9773 | 13.3 B | 1.1707 | 1.35 | 3.54 M |
| ARWR | Arrowhead Pharma | 5.45 | 12.35 B | 0.35 | 6.86 | 7.83 K |
| ZION | Zions Bancorp | 16.2585 | 10.34 B | 0.1772 | 1.1 | 3.63 M |
| PODD | Insulet Corp | 18.59 | 9.78 B | 0.17 | 0.92 | 626.2 K |
| RGEN | Repligen Cp | 3.755 | 9.25 B | 0.045 | 1.21 | 49.25 K |
| FCFS | First Cash Fin Svcs | 34.3599 | 8.88 B | 0.5056 | 1.49 | 197.96 K |
| CHRD | Chord Energy Corp | 16.3137 | 7.39 B | 0.2715 | 1.69 | 2.7 M |
| WFRD | Weatherford International Plc | 18.081 | 6.24 B | 0.1751 | 0.98 | 12.18 M |
| HOMB | Home Bancshares Inc | 4.2541 | 6.21 B | 0.0741 | 1.77 | 355.6 K |
| VSEC | V S E Cp | 11.7341 | 6.12 B | 0.2522 | 2.2 | 31.94 K |
| ABCB | Ameris Bancorp | 7.5769 | 5.9 B | 0.1039 | 1.39 | 87.1 K |
| RDNT | Radnet Inc | 4.51 | 5.69 B | 0.19 | 4.4 | 195.84 K |
| UFPI | Universal Forest Prd | 7.5066 | 5.31 B | 0.0651 | 0.87 | 362.1 K |
| NSIT | Insight Enterpr | 15.96 | 4.51 B | 0.10 | 0.63 | 253.57 K |
| UCB | United Community Banks, Inc. | 7.9349 | 4.25 B | 0.4079 | 5.42 | 865.78 K |
| BELFB | BEL Fuse Inc Cl B | 16.3599 | 4.15 B | 0.4771 | 3 | 20 K |
| LOPE | Grand Canyon Educati | 13.35 | 4.04 B | 0.13 | 0.98 | 412.27 K |
| CALM | Cal-Maine Foods IN | 9.4182 | 4.03 B | 0.1909 | 2.07 | 166.71 K |
| EXTR | Extreme Networks | 3.12 | 3.13 B | 0.03 | 0.97 | 373.06 K |
| MZTI | MZTI | 38.6695 | 3.11 B | 0.2497 | 0.65 | 105.6 K |
| FIZZ | Natl Beverage Cp | 4.5106 | 3.01 B | 0.0524 | 1.18 | 34.9 K |
| MGRC | Mcgrath Rentcorp | 17.919 | 2.94 B | 0.1635 | 0.92 | 52.7 K |
| TBBK | The Bancorp Inc | 9.33 | 2.9 B | 0.06 | 0.65 | 73.89 K |
| NBTB | NBT Bancorp Inc | 13.1184 | 2.74 B | 0.0811 | 0.62 | 108.25 K |
| VCEL | Vericel Corproation | 59.40 | 2.3 B | 1.00 | 1.71 | 25.68 K |
| MCRI | Monarch Casino | 8.2345 | 2.21 B | 0.0894 | 1.1 | 28.23 K |
| MLCO | Melco Resorts & Entertainment ADR | 8.9049 | 2.14 B | 0.1914 | 2.2 | 10.23 M |
| QUBT | Quantum Computing Inc | 9.80 | 2.07 B | 0.80 | 8.89 | 6 |
| TCBK | Trico Bancshares | 9.3759 | 1.84 B | 0.0489 | 0.52 | 11.65 K |
| PRGS | Progress Software | 20.3285 | 1.8 B | 0.1065 | 0.53 | 788.67 K |
| HOPE | Hope Bancorp Inc | 4.4914 | 1.79 B | 0.2638 | 6.24 | 1.75 M |
| DCOM | Dime Community Bancshares Inc | 10.0706 | 1.78 B | 0.0756 | 0.76 | 3.1 K |
| JJSF | J J Snack Foods | 38.5366 | 1.72 B | 0.2379 | 0.62 | 28.1 K |
| EZPW | Ezcorp Inc | 31.75 | 1.72 B | 0.29 | 0.92 | 626.13 K |
| CNOB | Connectone Bancorp | 7.8241 | 1.65 B | 0.1565 | 2.04 | 19.5 K |
| LKFN | Lakeland Finl Corp | 9.8873 | 1.54 B | 0.0736 | 0.75 | 34.5 K |
| UFCS | United Fire Group | 11.8677 | 1.4 B | 0.071 | 0.6 | 98.7 K |
| WABC | Westamerica Bancorp | 30.0167 | 1.39 B | 0.187 | 0.63 | 252.37 K |
| WINA | Winmark Corp | 27.3105 | 1.32 B | 0.429 | 1.6 | 2.46 K |
| WLDN | Willdan Group Inc | 3.99 | 1.3 B | 0.06 | 1.53 | 6.4 K |
| NBN | Northeast Bncp | 12.0696 | 1.14 B | 0.0975 | 0.81 | 375 |
| MSEX | Middlesex Water Company | 12.824 | 1.08 B | 0.146 | 1.15 | 38.94 K |
| AOSL | Alpha and Omega Semi | 13.56 | 1.08 B | 0.26 | 1.95 | 47.98 K |
| CCNE | Cnb Financial Corp | 8.0759 | 1.03 B | 0.1238 | 1.56 | 17.35 K |
| SBGI | Sinclair Brdcst A | 4.9285 | 1.02 B | 0.0472 | 0.97 | 732.53 K |
| GERN | Geron Corp | 4.1196 | 949.45 M | 0.0567 | 1.4 | 1.66 M |
| FMNB | Farmers Natl Banc Cp | 3.0112 | 929.08 M | 0.0961 | 3.3 | 2.97 K |
| CCBG | Capital City Bank Gr | 7.9864 | 889.44 M | 0.1107 | 1.41 | 23.47 K |
| GSBC | Great Southern Bncp | 11.2896 | 878.54 M | 0.1639 | 1.47 | 25.41 K |
| SMBC | Southern MO Bancorp | 7.9606 | 849.86 M | 0.0844 | 1.07 | 2.71 K |
| ORRF | Orrstown Finl Svcs | 16.7682 | 837.39 M | 0.1083 | 0.65 | 6.17 K |
| FISI | Financial Institut | 8.5858 | 819.94 M | 0.1333 | 1.58 | 108.83 K |
| PKOH | Park Ohio Hld Cp | 14.9592 | 756.05 M | 0.0888 | 0.6 | 76.96 K |
| WASH | Washington TR Bncorp | 11.1103 | 740.7 M | 0.1504 | 1.37 | 22.26 K |
| ACNB | Acnb Corp | 9.1518 | 657.45 M | 0.1255 | 1.39 | 3.16 K |
| NFBK | Northfield Bncrp Del | 6.2158 | 639.41 M | 0.0318 | 0.51 | 35.37 K |
| KRNY | Kearny Financial | 4.4672 | 599.12 M | 0.0292 | 0.66 | 27.7 K |
| UNTY | Unity Bancorp Inc | 5.2844 | 599.04 M | 0.0754 | 1.45 | 34.87 K |
| ULH | Universal Logis Hld | 10.0777 | 529.24 M | 0.0635 | 0.63 | 23.91 K |
| ASMB | Assembly Biosciences | 940.20 | 528.72 M | 18.60 | 2.02 | 847 |
| COFS | Choiceone Financial | 5.7216 | 510.35 M | 0.106 | 1.89 | 551 |
| WTBA | West Bancorp | 4.172 | 484.11 M | 0.1173 | 2.89 | 13.2 K |
| GRVY | Gravity Ltd ADR | 6.552 | 473.36 M | 0.042 | 0.65 | 3.79 K |
| PESI | Perma-Fix Envir | 7.55 | 383.36 M | 0.05 | 0.67 | 44.13 K |
| NWFL | Norwood Financial Cp | 9.449 | 368.43 M | 0.1687 | 1.82 | 660 |
| STRT | Strattec Security | 19.6797 | 361.01 M | 0.1757 | 0.9 | 901 |
| FCCO | First Community Corp | 4.9306 | 321.5 M | 0.0352 | 0.72 | 400 |
| FOSL | Fossil Group | 102.41 | 317.97 M | 0.62 | 0.61 | 1.16 M |
| ESCA | Escalade Inc | 3.0961 | 311.99 M | 0.0214 | 0.7 | 20.03 K |
| RELL | Richardson Electrncs | 8.8228 | 300.75 M | 0.0656 | 0.75 | 125.78 K |
| ALCO | Alico Inc | 20.1693 | 283.3 M | 0.1228 | 0.61 | 30.98 K |
| RMTI | Rockwell Medical IN | 166.32 | 281.82 M | 3.19 | 1.96 | 11.64 K |
| TBCH | Turtle Beach Corporation | 18.80 | 276.87 M | 1.40 | 8.05 | 1.54 K |
| WNEB | Western New England Bancorp Inc | 5.1697 | 276.12 M | 0.0452 | 0.88 | 52.96 K |
| PCYO | Pure Cycle Corp | 3.3199 | 261.05 M | 0.0549 | 1.68 | 62.67 K |
| MPAA | Motorcar Parts Amer | 15.25 | 257.95 M | 0.22 | 1.46 | 34.2 K |
| QUIK | Quicklogic Corp | 38.78 | 257.35 M | 2.38 | 6.54 | 22.42 K |
| MFIN | Medallion Fin Cp | 4.925 | 251.93 M | 0.032 | 0.65 | 29.04 K |
| TRIB | Trinity Bio ADR | 47.9425 | 251.72 M | 0.6201 | 1.31 | 10.32 K |
| NAGE | Niagen Bioscience, Inc. | 4.05 | 248.49 M | 0.33 | 8.87 | 47.1 K |
| CAPR | Capricor Therap | 310.00 | 236.86 M | 10.00 | 3.33 | 28 |
| VUZI | Vuzix Corp | 8.4075 | 223.7 M | 0.495 | 6.26 | 967 |
| SGC | Superior Uniform Group | 3.4103 | 220.13 M | 0.023 | 0.68 | 2.82 K |
| PPIH | Perma-Pipe International Holdings Inc | 9.45 | 214.93 M | 0.33 | 3.62 | 10.78 K |
| LCUT | Lifetime Brands Inc | 8.7404 | 210.04 M | 0.0469 | 0.54 | 30.13 K |
| OVBC | Ohio Valley Banc Cp | 10.5123 | 205.21 M | 0.1015 | 0.97 | 1.64 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 49.6849 | 634.34 B | 0.4675 | 0.95 | 23.57 M |
| JNJ | Johnson & Johnson | 43.3208 | 624.05 B | 0.4192 | 0.98 | 10.02 M |
| MRK | Merck & Company | 20.8862 | 317.57 B | 0.1284 | 0.62 | 12.65 M |
| SCCO | Southern Copper Corp | 17.5169 | 166.08 B | 0.3618 | 2.11 | 5.88 M |
| COP | ConocoPhillips | 33.0084 | 143.28 B | 0.2724 | 0.83 | 10.53 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.4179 | 115.74 B | 0.0513 | 0.61 | 17.64 M |
| MO | Altria Group | 12.0896 | 114.42 B | 0.0841 | 0.7 | 9.61 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.4679 | 109.96 B | 0.1248 | 0.81 | 8.99 M |
| SO | Southern Company | 21.0271 | 104.49 B | 0.1275 | 0.61 | 4.12 M |
| USB | U.S. Bancorp | 14.812 | 99.6 B | 0.0741 | 0.5 | 13.06 M |
| CNQ | Canadian Natural Resources | 11.1308 | 94.92 B | 0.1029 | 0.93 | 5.95 M |
| JCI | Johnson Controls Intl | 11.8672 | 92.87 B | 0.0664 | 0.56 | 3.31 M |
| HCA | Hca Holdings Inc | 25.6122 | 91.7 B | 0.1768 | 0.7 | 1.46 M |
| WMB | Williams Companies | 11.3103 | 86.1 B | 0.0644 | 0.57 | 7.17 M |
| SLB | Schlumberger N.V. | 57.8519 | 75.55 B | 0.5873 | 1.03 | 7.47 M |
| EOG | Eog Resources | 39.1492 | 71.77 B | 0.3198 | 0.82 | 3.96 M |
| D | Dominion Resources | 25.8492 | 59.27 B | 0.1572 | 0.61 | 2.73 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 45.3298 | 57.85 B | 0.4149 | 0.92 | 790 |
| OXY | Occidental Petroleum Corp | 63.9679 | 55.61 B | 0.93 | 1.48 | 4.05 M |
| TRGP | Targa Resources | 17.1182 | 55.14 B | 0.1572 | 0.93 | 381.3 K |
| AZO | Autozone | 288.53 | 51.05 B | 4.03 | 1.42 | 485.26 K |
| BDX | Becton Dickinson and Company | 51.1412 | 48.73 B | 0.3229 | 0.64 | 1.34 M |
| HUM | Humana Inc | 67.8476 | 46.22 B | 0.3667 | 0.54 | 1.64 M |
| SPG-PJ | Simon Property Group Inc | 30.0429 | 46.17 B | 0.5174 | 1.75 | 1.82 K |
| WCN | Waste Connections Inc | 15.5771 | 42.36 B | 0.0913 | 0.59 | 1.26 M |
| LYV | Live Nation Entertainment | 10.27 | 42.04 B | 0.07 | 0.69 | 1.77 M |
| HSY | Hershey Foods Corp | 38.6647 | 36.99 B | 0.3186 | 0.83 | 897.8 K |
| WEC | Wisconsin Energy Corp | 19.1016 | 35.06 B | 0.1353 | 0.71 | 2.05 M |
| KR | Kroger Company | 7.4751 | 34.78 B | 0.1012 | 1.37 | 16.16 M |
| EQT | Eqt Corp | 25.0937 | 32.33 B | 0.1308 | 0.52 | 788.12 K |
| BAP | Credicorp Ltd | 57.724 | 30.74 B | 0.4676 | 0.82 | 1.6 M |
| RF | Regions Financial Corp | 3.9795 | 26.82 B | 0.039 | 0.99 | 20.51 M |
| NRG | NRG Energy | 17.9667 | 24.92 B | 0.1786 | 1 | 2.04 M |
| KEY | Keycorp | 4.79 | 24.53 B | 0.024 | 0.5 | 10.61 M |
| GPN | Global Payments Inc | 23.7563 | 23.56 B | 0.2966 | 1.26 | 2.09 M |
| TPL | Texas Pacific Land Trust | 4.6077 | 23.5 B | 0.104 | 2.31 | 121.5 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 55.3354 | 23.2 B | 0.3102 | 0.56 | 69.3 K |
| CMS | Cms Energy Corp | 12.1122 | 21.94 B | 0.0618 | 0.51 | 2.29 M |
| CIB | Bancolombia S.A. ADR | 27.0894 | 21.08 B | 0.2158 | 0.8 | 287.5 K |
| TSN | Tyson Foods | 13.0151 | 20.44 B | 0.1403 | 1.09 | 5.28 M |
| LYB | Lyondellbasell Industries NV | 15.567 | 19.23 B | 0.135 | 0.87 | 4.39 M |
| CF | Cf Industries Holdings | 20.8256 | 17.57 B | 0.2172 | 1.05 | 11.68 M |
| NLY | Annaly Capital Management Inc | 11.6683 | 16.88 B | 0.1199 | 1.04 | 4.98 M |
| CLH | Clean Harbors | 49.095 | 16.29 B | 0.36 | 0.74 | 431.85 K |
| ONTO | Onto Innovation Inc | 16.91 | 15.34 B | 0.32 | 1.93 | 880.08 K |
| HRL | Hormel Foods Corp | 10.3005 | 13.77 B | 0.1607 | 1.58 | 2.9 M |
| WSO | Watsco Inc | 37.8413 | 13.6 B | 0.1997 | 0.53 | 381.6 K |
| AVY | Avery Dennison Corp | 27.075 | 13.55 B | 0.1962 | 0.73 | 2.46 M |
| BF-A | Brown-Forman Corporation | 12.9217 | 13.33 B | 0.1024 | 0.8 | 10.2 K |
| BF-B | Brown-Forman Corporation | 13.7163 | 13.09 B | 0.0936 | 0.69 | 1.11 M |
| ELS | Equity Lifestyle Properties | 10.6191 | 13.06 B | 0.1093 | 1.04 | 1.47 M |
| HII | Huntington Ingalls Industries | 29.4561 | 12.79 B | 0.4223 | 1.45 | 253.98 K |
| DVA | Davita Healthcare Partners Inc | 41.63 | 11.8 B | 0.28 | 0.68 | 1.54 M |
| CPT | Camden Property Trust | 36.5547 | 11.09 B | 0.2813 | 0.78 | 574.5 K |
| MOH | Molina Healthcare Inc | 25.87 | 10.24 B | 0.13 | 0.51 | 396.65 K |
| PRI | Primerica Inc | 16.8757 | 10.02 B | 0.1004 | 0.6 | 248 K |
| OGE | Oge Energy Corp | 13.749 | 9.7 B | 0.0787 | 0.58 | 973.8 K |
| RRC | Range Resources Corp | 50.5637 | 9.02 B | 0.8357 | 1.68 | 1.7 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.37 | 8.67 B | 0.7091 | 2.24 | 3 M |
| TAP | Molson Coors Brewing Company | 30.6467 | 8.13 B | 0.2135 | 0.7 | 1.22 M |
| PB | Prosperity Bancshares | 28.5974 | 7.46 B | 0.1642 | 0.58 | 500.54 K |
| UGI | Ugi Corp | 12.4402 | 7.33 B | 0.1041 | 0.84 | 1.39 M |
| HR | Healthcare Realty Trust Inc | 5.4174 | 7 B | 0.0436 | 0.81 | 585.6 K |
| ICL | Israel Chemicals Ltd | 4.1102 | 6.85 B | 0.0262 | 0.64 | 1.2 K |
| FNB | F.N.B. Corp | 5.7878 | 6.75 B | 0.1123 | 1.98 | 1.93 M |
| ORA | Ormat Technologies | 18.9861 | 6.64 B | 0.3172 | 1.7 | 504.3 K |
| LUMN | Centurylink | 16.0738 | 6.43 B | 0.0951 | 0.6 | 3.93 M |
| CMS-PB | Consumers Energy Company | 41.1161 | 6.39 B | 0.4515 | 1.11 | 137 |
| G | Genpact Ltd | 12.0329 | 5.81 B | 0.071 | 0.59 | 1.28 M |
| AROC | Archrock Inc | 6.4482 | 5.8 B | 0.1414 | 2.24 | 1.52 M |
| POR | Portland General Electric Company | 14.5154 | 5.68 B | 0.0979 | 0.68 | 577.7 K |
| AKO-B | Embotelladora Andina S.A | 12.1281 | 4.95 B | 0.0731 | 0.61 | 20.97 K |
| OII | Oceaneering International | 33.5692 | 4.78 B | 0.2121 | 0.64 | 1.08 M |
| PHI | Philippine Long Distance Telephone ADR | 20.8169 | 4.33 B | 0.1627 | 0.79 | 72.3 K |
| UCB | United Community Banks Inc | 8.0593 | 4.26 B | 0.4143 | 5.42 | 173.16 K |
| MWA | Mueller Water Products | 3.001 | 4.17 B | 0.016 | 0.54 | 4.49 M |
| AKO-A | Embotelladora Andina S.A | 11.5831 | 3.78 B | 0.1858 | 1.63 | 7.22 K |
| BBAR | Bbva Banco Frances S.A. | 5.8705 | 3.49 B | 0.0659 | 1.14 | 103.3 K |
| CBU | Community Bank System | 14.8964 | 3.41 B | 0.0821 | 0.55 | 206.62 K |
| BKD | Brookdale Senior Living Inc | 23.00 | 3.4 B | 0.14 | 0.61 | 2.86 M |
| WT | Wisdomtree Inc | 4.9269 | 3.25 B | 0.0815 | 1.68 | 189 K |
| DCO | Ducommun Inc | 19.20 | 2.97 B | 0.17 | 0.89 | 34.2 K |
| BANC | First Pactrust Bancorp | 10.5063 | 2.89 B | 0.1316 | 1.27 | 39.6 K |
| RLJ-PA | RLJ Lodging Trust | 6.8639 | 2.88 B | 0.0715 | 1.05 | 272.68 K |
| BBT | Beacon Financial Corporation | 10.4012 | 2.64 B | 0.1219 | 1.19 | 40.25 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 25.7618 | 2.46 B | 0.2604 | 1.02 | 400 |
| TRN | Trinity Industries | 7.7178 | 2.38 B | 0.1146 | 1.51 | 3.12 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.5585 | 2.21 B | 0.1849 | 1.38 | 159.25 K |
| NGL | Ngl Energy Partners LP | 6.8434 | 2.11 B | 0.2599 | 3.95 | 29.12 K |
| ARR | Armour Residential R | 35.4693 | 2.07 B | 0.5034 | 1.44 | 60.3 K |
| GTY | Getty Realty Corp | 11.3321 | 2.02 B | 0.0637 | 0.57 | 216.7 K |
| NSP | Insperity Inc | 9.3707 | 2 B | 0.0792 | 0.85 | 212.6 K |
| NGL-PC | NGL Energy Partners LP | 16.5975 | 1.78 B | 0.6302 | 3.95 | 29.12 K |
| NGL-PB | NGL Energy Partners LP | 19.49 | 1.78 B | 0.74 | 3.95 | 29.12 K |
| RLJ | Rlj Lodging Trust | 9.5045 | 1.7 B | 0.099 | 1.05 | 272.7 K |
| LZB | La-Z-Boy Inc | 7.5382 | 1.68 B | 0.2792 | 3.85 | 1.17 M |
| FLO | Flowers Foods | 8.2931 | 1.57 B | 0.0611 | 0.74 | 974.48 K |
| ENOV | Enovis Corp | 39.3115 | 1.53 B | 1.0843 | 2.84 | 184.64 K |
| CNMD | C O N M E D Cp | 22.3164 | 1.48 B | 0.1664 | 0.75 | 64 K |
| KOS | Kosmos Energy Ltd | 17.3471 | 1.47 B | 0.1432 | 0.83 | 222.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 238.50 | 13.50 | 6 | 86 | |
| MSCL | Satellos Bioscience Inc | 84.00 | 2.40 | 2.94 | 4 | |
| TCL-A | Transcontinental Inc | 6.2012 | 0.1628 | 2.7 | 71.07 K | |
| OCG | Outcrop Silver & Gold Corp | 4.50 | 0.10 | 2.27 | 500 | |
| BCE-PH | Bce Inc Pref H | 10.9224 | 0.2275 | 2.13 | 6.92 K | |
| BCE-PS | Bce Inc Pref S | 10.9587 | 0.2137 | 1.99 | 3.79 K | |
| OGD | Orbit Garant Drilling Inc | 5.45 | 0.10 | 1.87 | 12.6 K | |
| MCB | Mccoy Global Inc | 3.061 | 0.0539 | 1.79 | 7.5 K | |
| RIC | Richmont Mines | 3.9424 | 0.065 | 1.68 | 7.6 K | |
| CVG | Clairvest Group | 11.4322 | 0.1832 | 1.63 | 14.21 K | |
| TOT | Total Energy Services Inc | 10.623 | 0.157 | 1.5 | 14.59 K | |
| RCI-A | Rogers Communications Inc | 22.8096 | 0.3298 | 1.47 | 120 | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 9.9942 | 0.1336 | 1.35 | 1.7 K | |
| AD-UN | Alaris Equity Partners Income Trust | 5.3508 | 0.0682 | 1.29 | 9.59 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.3714 | 0.1356 | 1.21 | 5.38 M | |
| CJT | Cargojet Inc | 6.4138 | 0.0701 | 1.11 | 9.6 K | |
| PHX | Phx Energy Services Corp | 5.4591 | 0.0582 | 1.08 | 45.41 K | |
| BN-PC | Brookfield Corporation | 9.175 | 0.0976 | 1.08 | 8.2 K | |
| CFF | Conifex Timber Inc | 8.9526 | 0.0904 | 1.02 | 600 | |
| ALA | AltaGas Ltd | 11.7951 | 0.1147 | 0.98 | 134.16 K | |
| LUG | Lundin Gold Inc | 4.425 | 0.0425 | 0.97 | 500 | |
| EMP-A | Empire Company Limited | 14.6152 | 0.1289 | 0.89 | 76.2 K | |
| BBD-PB | Bombardier Inc Pref B | 5.9925 | 0.0524 | 0.88 | 12.47 K | |
| LUN | Lundin Mining Corp | 5.4107 | 0.0471 | 0.88 | 6.96 M | |
| AUMN | Golden Minerals Company | 17.00 | 0.14 | 0.83 | 2.5 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.6582 | 0.0354 | 0.77 | 15.83 K | |
| TPX-B | Molson Coors Canada Inc | 30.1221 | 0.2283 | 0.76 | 2.69 K | |
| T | Telus Corp | 6.394 | 0.0475 | 0.75 | 1.58 M | |
| BCE-PI | BCE Inc Pref AI | 11.3758 | 0.0755 | 0.67 | 49.91 K | |
| CIU-PC | CU Inc Pref C | 13.5048 | 0.0894 | 0.67 | 350 | |
| TRP-PB | TC Energy Corp Pref Series 3 | 13.6136 | 0.0861 | 0.64 | 7.22 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 10.6458 | 0.0649 | 0.61 | 11.12 K | |
| EMA | Emera Incorporated | 15.615 | 0.0934 | 0.6 | 122.81 K | |
| PBH | Premium Brands Holdings Corp | 9.5035 | 0.0567 | 0.6 | 11.61 K | |
| TA | Transalta Corp | 12.6405 | 0.0725 | 0.58 | 516.67 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.1064 | 0.0511 | 0.56 | 1 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.9591 | 0.0642 | 0.54 | 3.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3816 | 248.03 B | 0.019 | 0.57 | 300 |
| BRDCY | Bridgestone Corporation | 7.1374 | 32.97 B | 0.0895 | 1.27 | 4.92 K |
| MALG | Microalliance Group Inc. | 5.70 | 1.07 B | 2.40 | 72.73 | 3 |
| ORBT | Orbit International Corporation | 4.3531 | 13.11 M | 0.1931 | 4.64 | 1 K |
| FBCD | FBC Holding Inc | 17.50 | 2.03 M | 1.75 | 11.11 | 2.98 K |
| MWWC | Marketing Worldwide Corp | 660.00 | 1.15 M | 60.00 | 10 | 7 |
| CGAC | Code Green Apparel Corp | 135.00 | 1.05 M | 10.00 | 8 | 92 |
| ERHE | ERHC Energy Inc | 11.98 | 863.83 K | 0.87 | 7.83 | 557 K |
| GSFI | Green Stream Holdings Inc | 251.4964 | 327.09 K | 92.6566 | 58.33 | 29 |
| BORK | Bourque Industries Inc | 3.93 | 94.06 K | 0.58 | 17.31 | 452.69 K |
| DSUS | Drone Services USA Inc | 26.00 | 65.63 K | 2.60 | 11.11 | 11.05 K |
| USRM | U.S. Stem Cell Inc | 150.00 | 64.15 K | 20.00 | 15.38 | 64 |
| ERINQ | Erin Energy Corporation | 3.3021 | 21.53 K | 0.1232 | 3.88 | 190.92 K |
| PTOI | Plastic2Oil Inc | 3.35 | 12.47 K | 0.08 | 2.45 | 176.91 K |
| CGLO | Hash Labs Inc | 17.60 | 7.64 K | 0.80 | 4.76 | 5.34 M |
| ESNC | EnSync Inc | 4.90 | 6.81 K | 0.15 | 3.16 | 12.93 K |
| TXCCQ | TranSwitch Corporation | 3.35 | 4.66 K | 0.14 | 4.36 | 159.75 K |
| HDYNQ | Hyperdynamics Corporation | 34.48 | 3.56 K | 0.64 | 1.89 | 342.12 K |
| PRZM | Prism Technologies Group Inc | 6.72 | 1.01 K | 0.05 | 0.75 | 791 |
| SPDC | Speed Commerce Inc | 28.80 | 603 | 1.76 | 6.51 | 5.33 K |
| SEDN | SED International Holdings Inc | 5.10 | 516 | 0.05 | 0.99 | 57.22 K |
| EFIR | EGPI Firecreek Inc | 600.00 | 476 | 200.00 | 50 | 14 |
| SYNE | Synthesis Energy Systems Inc | 149.12 | 157 | 8.96 | 6.39 | 7.15 K |
| COWI | CoroWare Inc | 32.00 | 8.00 | 33.33 | 1.57 K | |
| AFPW | AlumiFuel Power Corporation | 245.00 | 35.00 | 16.67 | 164 | |
| SGRCF | San Gold Corporation | 3.1601 | 0.0201 | 0.64 | 74.19 K | |
| BIONQ | BioNitrogen Holdings Corp | 5.37 | 0.03 | 0.56 | 718 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MN | Manganese X Energy Corp | 10.00 | 1.50 | 17.65 | 143 K | |
| CNS | Contagious Gaming Inc | 12.60 | 1.80 | 16.67 | 61 | |
| KIP | Kiplin Metals Inc | 64.80 | 8.10 | 14.29 | 134 K | |
| XIM | Ximen Mining Corp | 5.625 | 0.625 | 12.5 | 528 K | |
| STS | South Star Mining Corp | 14.00 | 1.50 | 12 | 724 | |
| VRB | Vanadiumcorp Resource Inc | 19.00 | 2.00 | 11.76 | 3.28 K | |
| PAR-H | Parent Capital Corp | 5.50 | 0.50 | 10 | 210 | |
| SMN | Sun Summit Minerals Corp | 10.35 | 0.90 | 9.52 | 2.27 K | |
| REG | Regulus Resources Inc | 3.8298 | 0.3192 | 9.09 | 862 | |
| NIM | Nicola Mining Inc | 24.00 | 2.00 | 9.09 | 1.96 K | |
| NTH | Nord Precious Metals Mining Inc. | 13.1349 | 0.8757 | 7.14 | 798 | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 0.40 | 7.14 | 138 | |
| AGX | Silver X Mining Corp | 26.00 | 1.60 | 6.56 | 2.9 K | |
| OPW | Opawica Explorations Inc | 432.00 | 24.00 | 5.88 | 104 | |
| CDA | Canuc Resources Corporation | 18.00 | 1.00 | 5.88 | 20 | |
| SKYG | Sky Gold Corp | 1110.0001 | 60.00 | 5.71 | 15 | |
| LITT | Roadman Investments Corp | 4.4333 | 0.2333 | 5.55 | 1.07 K | |
| CTN | Centurion Minerals Ltd | 383.9992 | 19.1999 | 5.26 | 53 | |
| BLDS | Badlands Resources Inc. | 25.50 | 1.00 | 4.08 | 1.16 K | |
| EMR | Emgold Mining Corporation | 13.00 | 0.50 | 4 | 15.15 K | |
| REX | Orex Minerals Inc | 8.50 | 0.30 | 3.66 | 7.2 K | |
| AFCC-H | Automotive Finco Corp | 3.5775 | 0.1255 | 3.64 | 5.64 K | |
| LX-H | Lincoln Ventures Ltd | 42.8571 | 1.4285 | 3.45 | 87 | |
| GIGA | Giga Metals Corporation | 3.20 | 0.10 | 3.23 | 7.6 K | |
| VVTM | VVT Med Inc. | 794.3925 | 23.3645 | 3.03 | 3 | |
| MKO | Mako Mining Corp | 8.00 | 0.20 | 2.56 | 7.96 K | |
| SA-H | Southern Arc Minerals Inc | 16.80 | 0.40 | 2.44 | 12.55 K | |
| MCI | Minnova Corp | 4.40 | 0.10 | 2.33 | 4.6 K | |
| CAMB | Cambria Gold Mines Inc. | 36.00 | 0.50 | 1.41 | 54.36 K | |
| STRM | Storm Exploration Inc. | 38.8799 | 0.48 | 1.25 | 57 | |
| CWV | Crown Point Energy Inc | 12.2059 | 0.122 | 1.01 | 4.62 K | |
| MRZ | Mirasol Resources Ltd | 5.77 | 0.04 | 0.7 | 236 K |