Gainer Valuations for 10 February 2012 from 00:00:00 until 23:59:59
Gainer Valuations for 10 February 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 22.1998 | 38.52 B | 1.2654 | 6.04 | 4.75 M | 105.54 M |
| GSAT | Globalstar | 11.10 | 11.15 B | 0.75 | 7.25 | 16.17 K | 179.45 K |
| TGB | Taseko Mines Ltd | 3.74 | 2.64 B | 0.03 | 0.81 | 760.35 K | 2.84 M |
| CIX | Compx International Inc | 9.6746 | 535.93 M | 0.0555 | 0.58 | 791 | 7.65 K |
| CTGO | Contango Ore Inc | 13.00 | 482.55 M | 0.99 | 8.24 | 100 | 1.3 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.6205 | 380.82 M | 0.0299 | 0.53 | 73.1 K | 410.86 K |
| ACU | Acme United Corp | 7.5619 | 269.13 M | 0.0452 | 0.6 | 1.1 K | 8.32 K |
| CMT | Core Molding Technologies Inc | 9.2085 | 187.87 M | 0.0495 | 0.54 | 9.4 K | 86.56 K |
| SIF | Sifco Industries | 20.1531 | 133.8 M | 0.9346 | 4.86 | 7.4 K | 149.13 K |
| LODE | Comstock Mining Inc | 487.50 | 127.01 M | 20.00 | 4.28 | 896 | 436.8 K |
| CEV | Eaton Vance California Muni Income Trust | 6.9111 | 76.24 M | 0.0599 | 0.87 | 8.35 K | 57.73 K |
| NNVC | Nanoviricides Inc | 52.50 | 35.24 M | 2.10 | 4.17 | 7.2 K | 378.21 K |
| TOON | Kartoon Studios Inc | 600.00 | 31.33 M | 60.00 | 11.11 | 18 | 10.8 K |
| MXC | Mexco Energy Corp | 6.5414 | 22.1 M | 0.0678 | 1.05 | 800 | 5.23 K |
| UUU | Universal Security Instruments | 4.7574 | 16.02 M | 0.0926 | 1.99 | 4.6 K | 21.88 K |
| AWX | Avalon Holdings Corp | 4.00 | 10.92 M | 0.02 | 0.5 | 1.8 K | 7.2 K |
| CVR | Chicago Rivet & Machine Company | 12.8044 | 9.24 M | 0.2025 | 1.61 | 3.7 K | 47.38 K |
| TOVX | Theriva Biologics Inc | 23712.50 | 7.38 M | 175.00 | 0.74 | 30 | 711.38 K |
| INUV | Inuvo Inc | 9.60 | 6.51 M | 0.40 | 4.35 | 2.7 K | 25.92 K |
| DSS | Document Security Systems | 10428.0088 | 4.5 M | 353.1396 | 3.51 | 164 | 1.71 M |
| TPHS | Trinity Pl Hlds Inc | 10.9543 | 1.93 M | 0.0996 | 0.92 | 5.12 K | 56.1 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 142.7813 | 1.25 | 0.88 | 307.46 K | 43.9 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 46.0367 | 253.21 B | 0.3554 | 0.78 | 5.26 M | 242.29 M |
| TMUS | T-Mobile US | 15.63 | 182.36 B | 0.255 | 1.66 | 2.29 M | 35.83 M |
| IBKR | Interactive Brokers | 3.8872 | 140.55 B | 0.0747 | 1.96 | 2.88 M | 11.2 M |
| BKNG | Booking Holdings Inc | 21.4018 | 119.15 B | 0.1928 | 0.91 | 25.36 M | 542.86 M |
| CME | CME Group Inc | 31.4443 | 113.06 B | 0.8865 | 2.9 | 5.57 M | 175.19 M |
| NTES | Netease Inc ADR | 7.5137 | 78.2 B | 0.0791 | 1.06 | 5.4 M | 40.57 M |
| MPWR | Monolithic Power Sys | 14.5251 | 72.11 B | 0.6237 | 4.49 | 1.21 M | 17.64 M |
| KDP | Keurig Dr Pepper Inc | 4.3296 | 52.06 B | 0.0427 | 1 | 1.9 M | 8.22 M |
| ERIC | Ericsson ADR | 5.8939 | 34.45 B | 0.0554 | 0.95 | 14.5 M | 85.45 M |
| ILMN | Illumina Inc | 52.4222 | 32.2 B | 0.7004 | 1.35 | 2.32 M | 121.41 M |
| TCOM | Trip.com Group Ltd ADR | 12.4047 | 27.46 B | 0.1045 | 0.85 | 4.35 M | 53.94 M |
| BIDU | Baidu Inc ADR | 136.59 | 27.15 B | 1.14 | 0.84 | 7.13 M | 973.8 M |
| PTC | Ptc Inc | 27.09 | 21.31 B | 0.14 | 0.52 | 1.51 M | 40.94 M |
| NBIX | Neurocrine Bioscienc | 8.62 | 17.65 B | 0.07 | 0.82 | 475.46 K | 4.1 M |
| HAS | Hasbro Inc | 23.2096 | 17.35 B | 0.1575 | 0.68 | 2.43 M | 56.48 M |
| EXEL | Exelixis Inc | 6.14 | 17.25 B | 0.472 | 8.33 | 10.42 M | 63.97 M |
| AKAM | Akamai Technologies | 38.43 | 12.46 B | 0.37 | 0.97 | 6.81 M | 261.73 M |
| COO | Cooper Companies | 18.5318 | 11.97 B | 0.1171 | 0.64 | 983.6 K | 18.23 M |
| AGNC | Agnc Investment Corp | 4.9287 | 10.8 B | 0.0538 | 1.1 | 5.95 M | 29.3 M |
| TGTX | Tg Therapeuticscmn | 22.50 | 10.07 B | 2.8125 | 14.29 | 265 | 5.96 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.1506 | 9.77 B | 0.0988 | 2.44 | 6.1 K | 25.32 K |
| AMKR | Amkor Technology | 5.821 | 9.44 B | 0.0465 | 0.81 | 2.56 M | 14.92 M |
| AEIS | Advanced Energy | 10.6284 | 9.38 B | 0.1079 | 1.03 | 259.7 K | 2.76 M |
| VIAV | Viavi Solutions | 7.9254 | 8.12 B | 0.0853 | 1.09 | 9.43 M | 74.75 M |
| IDCC | Interdigital Inc | 28.0936 | 7.74 B | 0.1943 | 0.7 | 850.56 K | 23.9 M |
| AMRX | Amneal Pharmaceuticals Inc | 21.93 | 7.56 B | 0.18 | 0.83 | 582.85 K | 12.78 M |
| RUSHB | Rush Entpr Cl B | 7.971 | 7.04 B | 0.0676 | 0.86 | 37 K | 294.93 K |
| ZG | Zillow Grp Inc Cl A | 10.1474 | 6.71 B | 0.0749 | 0.74 | 129.37 K | 1.31 M |
| LGND | Ligand Pharm | 9.1703 | 6.34 B | 0.1435 | 1.59 | 578.04 K | 5.3 M |
| MKTX | Marketaxess Holdings | 26.9265 | 5.82 B | 0.1588 | 0.59 | 230.73 K | 6.21 M |
| PSMT | Pricesmart Inc | 61.598 | 5.15 B | 0.7098 | 1.17 | 305.57 K | 18.82 M |
| MMYT | Makemytrip Ltd | 23.46 | 4.97 B | 0.21 | 0.9 | 79.56 K | 1.87 M |
| OPCH | Option Care Health Inc | 26.88 | 4.75 B | 0.68 | 2.6 | 59.88 K | 1.61 M |
| SLMBP | SLM Cp Srs B Pfd | 20.687 | 4.74 B | 0.2233 | 1.09 | 3.7 K | 76.54 K |
| NOVT | Novanta Inc | 11.66 | 4.66 B | 0.10 | 0.87 | 43.76 K | 510.23 K |
| GLNG | Golar Lng Ltd | 31.3364 | 4.37 B | 0.4492 | 1.45 | 725.3 K | 22.73 M |
| EXTR | Extreme Networks | 3.37 | 3.5 B | 0.05 | 1.51 | 1.38 M | 4.66 M |
| IPGP | Ipg Photonics Corp | 54.8776 | 3.01 B | 1.8213 | 3.43 | 2.34 M | 128.21 M |
| LOPE | Grand Canyon Educati | 17.71 | 3 B | 0.24 | 1.37 | 353.52 K | 6.26 M |
| UFPT | U F P Tech Inc | 15.35 | 2.43 B | 0.16 | 1.05 | 10.15 K | 155.77 K |
| ADUS | Addus Homecare Corp | 3.75 | 2.34 B | 0.11 | 3.02 | 4.1 K | 15.38 K |
| AZTA | Azenta Inc | 9.6426 | 2.14 B | 0.6157 | 6.82 | 2.27 M | 21.92 M |
| ANDE | Andersons Inc | 22.0243 | 1.84 B | 0.1176 | 0.54 | 350.7 K | 7.72 M |
| QCRH | Qcr Holdings Inc | 8.9542 | 1.69 B | 0.1302 | 1.48 | 750 | 6.72 K |
| WEN | Wendys Company | 3.4335 | 1.59 B | 0.0659 | 1.96 | 7.43 M | 25.51 M |
| UPBD | Upbound Group Inc. | 34.81 | 1.47 B | 0.19 | 0.55 | 618.5 K | 21.53 M |
| LQDT | Liquidity Services | 40.20 | 1.44 B | 1.20 | 3.08 | 1.24 M | 49.83 M |
| GIII | G-III Apparel Gp | 12.6965 | 1.37 B | 0.3724 | 3.02 | 494.4 K | 6.28 M |
| SBET | Sharplink Gaming Ltd | 1432.80 | 1.31 B | 50.40 | 3.65 | 10 | 14.33 K |
| ATLC | Atlanticus Hld Cp | 4.09 | 1.22 B | 0.04 | 0.99 | 14.38 K | 58.83 K |
| HROW | Harrow Health Inc | 3.20 | 1.1 B | 0.40 | 14.29 | 1 K | 3.2 K |
| SBGI | Sinclair Brdcst A | 6.6146 | 1.09 B | 0.0486 | 0.74 | 386.11 K | 2.55 M |
| MBWM | Mercantile Bank Corp | 7.0012 | 1.06 B | 0.0997 | 1.44 | 6.18 K | 43.27 K |
| CFFN | Capitol Fed Finl Inc | 4.5902 | 1.06 B | 0.0294 | 0.64 | 1.09 M | 5.02 M |
| TRNS | Transcat Inc | 11.72 | 988.59 M | 0.19 | 1.65 | 900 | 10.55 K |
| MPB | Mid Penn Bancorp Inc | 5.9932 | 885.21 M | 0.0599 | 1.01 | 11.21 K | 67.15 K |
| TRIP | Tripadvisor Inc | 26.7138 | 875.48 M | 0.6225 | 2.39 | 3.62 M | 96.8 M |
| ALRS | Alerus Financial Corp | 6.00 | 853.18 M | 0.0556 | 0.94 | 780 | 4.68 K |
| QDEL | Quidel Cp | 14.72 | 817.18 M | 0.13 | 0.89 | 143.23 K | 2.11 M |
| IRWD | Ironwood Pharmaceuti | 12.8482 | 804.72 M | 0.2176 | 1.72 | 5.96 M | 76.61 M |
| ACNB | Acnb Corp | 8.7657 | 678.37 M | 0.0779 | 0.9 | 1.2 K | 10.52 K |
| PFLT | Pennantpark Fltng Rt | 3.0367 | 674.68 M | 0.0154 | 0.51 | 56.3 K | 170.97 K |
| CAPR | Capricor Therap | 265.00 | 652.32 M | 15.00 | 6 | 89 | 23.59 K |
| CARE | Carter Bankshares Inc | 7.1617 | 645.51 M | 0.0843 | 1.19 | 1 K | 7.16 K |
| COFS | Choiceone Financial | 6.5618 | 547.07 M | 0.1367 | 2.13 | 551 | 3.62 K |
| TREE | Lendingtree Inc | 6.6354 | 517.31 M | 0.0565 | 0.86 | 15.26 K | 101.23 K |
| ESEA | Euroseas Ltd | 112.9656 | 467.07 M | 5.4161 | 5.04 | 1.73 K | 194.98 K |
| GILT | Gilat Satellite Ntwk | 3.3446 | 463.72 M | 0.0245 | 0.74 | 29.8 K | 99.67 K |
| ASMB | Assembly Biosciences | 564.0001 | 455.47 M | 10.2001 | 1.84 | 861 | 485.6 K |
| NECB | Northeast Community Bancorp | 3.7461 | 400.45 M | 0.1239 | 3.42 | 1.7 K | 6.37 K |
| RCKY | Rocky Brands Inc | 8.781 | 398.3 M | 0.0729 | 0.84 | 20.19 K | 177.32 K |
| FDBC | Fidelity D & D Bancorp Inc | 9.2797 | 392.6 M | 0.5193 | 5.93 | 100 | 927.97 |
| CTRN | Citi Trends Inc | 9.6602 | 386.78 M | 0.1213 | 1.27 | 61.62 K | 595.31 K |
| FRPH | Frp Holdings Inc | 4.8098 | 362.32 M | 0.0357 | 0.75 | 5.72 K | 27.52 K |
| MNRO | Monro Muffler Brak | 33.2045 | 361.2 M | 0.2017 | 0.61 | 183.2 K | 6.08 M |
| AIOT | Powerfleet Inc | 5.38 | 359.73 M | 0.05 | 0.94 | 5.6 K | 30.13 K |
| PNRG | Primeenergy Cp | 23.49 | 304.68 M | 0.44 | 1.91 | 200 | 4.7 K |
| GASS | Stealthgas Inc | 3.7925 | 301.03 M | 0.025 | 0.66 | 28.23 K | 107.07 K |
| TBCH | Turtle Beach Corporation | 17.80 | 299.63 M | 1.80 | 11.25 | 125 | 2.22 K |
| ANGI | Angi Inc | 161.40 | 274.03 M | 0.90 | 0.56 | 10.28 K | 1.66 M |
| STRT | Strattec Security | 20.8162 | 251 M | 0.8065 | 4.03 | 4.04 K | 84.01 K |
| EFSI | Eagle Financial Services Inc | 11.5915 | 248.93 M | 0.1239 | 1.08 | 150 | 1.74 K |
| SPOK | Spok Holdings Inc | 6.2997 | 247.81 M | 0.0599 | 0.96 | 142.98 K | 900.72 K |
| OVBC | Ohio Valley Banc Cp | 11.6407 | 232.63 M | 0.13 | 1.13 | 15.71 K | 182.86 K |
| PEBK | Peoples Bancorp NC | 4.3685 | 229.49 M | 0.0522 | 1.21 | 110 | 480.54 |
| CCOI | Cogent Comm Hlds | 9.6197 | 227.4 M | 0.2239 | 2.38 | 1.01 M | 9.69 M |
| AEHL | Antelope Enterprise Hldg Ltd | 174725.00 | 215.82 M | 7731.1875 | 4.63 | 1 | 174.72 K |
| CGEN | Compugen Ltd | 6.12 | 197.97 M | 0.17 | 2.86 | 134.81 K | 825.06 K |
| TAYD | Taylor Devices Inc | 9.74 | 188.14 M | 0.11 | 1.14 | 10.9 K | 106.17 K |
| SILC | Silicom Ltd | 15.3206 | 183.92 M | 0.1074 | 0.71 | 1.6 K | 24.51 K |
| LTBR | Lightbridge Corp | 199.80 | 174.44 M | 7.7999 | 4.06 | 2.94 K | 587.41 K |
| ORMP | Oramed Pharma | 3.5798 | 169.02 M | 0.2013 | 5.96 | 2.65 K | 9.48 K |
| HOFT | Hooker Furniture | 8.4655 | 153.22 M | 0.1081 | 1.29 | 7.72 K | 65.35 K |
| SLNH | Soluna Hldgs Inc | 8.3793 | 140.9 M | 2.7931 | 50 | 15 | 125.69 |
| MGYR | Magyar Bancorp Inc | 3.2224 | 140.6 M | 0.1124 | 3.61 | 1.59 K | 5.14 K |
| CAAS | China Automotive Sys | 4.2551 | 132.89 M | 0.0654 | 1.56 | 23.84 K | 101.42 K |
| KVHI | K V H Inds Inc | 9.90 | 132.61 M | 0.15 | 1.54 | 137.52 K | 1.36 M |
| ACNT | Ascent Industries CO | 10.4748 | 121.7 M | 0.2759 | 2.71 | 11 K | 115.22 K |
| BKSC | Bank of So Car Cp | 5.4013 | 111.45 M | 0.0704 | 1.32 | 100 | 540.13 |
| AMTX | Aemetis Inc | 8.20 | 103.56 M | 0.10 | 1.23 | 7.2 K | 59.04 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| V | Visa Inc | 25.7063 | 795.36 B | 0.334 | 1.32 | 21.89 M | 562.69 M |
| BML-PG | Bank of America Corporation | 9.1066 | 260.57 B | 0.0581 | 0.64 | 26.25 K | 239.06 K |
| BML-PH | Bank of America Corporation | 9.0185 | 256.72 B | 0.0574 | 0.64 | 28.9 K | 260.63 K |
| BML-PJ | Bank of America Corporation | 9.347 | 228.74 B | 0.049 | 0.53 | 222.03 K | 2.08 M |
| CRM | Salesforce.com Inc | 31.6454 | 179.42 B | 0.6973 | 2.25 | 16.47 M | 521.31 M |
| COP | ConocoPhillips | 34.00 | 165.62 B | 0.3294 | 0.98 | 46.15 M | 1.57 B |
| HDB | Hdfc Bank Ltd ADR | 6.6806 | 133.85 B | 0.0587 | 0.89 | 4.97 M | 33.22 M |
| LOW | Lowe's Companies | 21.0536 | 129.94 B | 0.1399 | 0.67 | 10.49 M | 220.91 M |
| ICE | Intercontinental Exchange | 23.0113 | 100.92 B | 0.495 | 2.2 | 5.33 M | 122.58 M |
| EQNR | Equinor ASA ADR | 13.1326 | 97.82 B | 0.1744 | 1.35 | 7.48 M | 98.24 M |
| BCS | Barclays Plc ADR | 8.9116 | 76.95 B | 0.1383 | 1.58 | 6.36 M | 56.67 M |
| EW | Edwards Lifesciences Corp | 12.3117 | 60.84 B | 0.0934 | 0.76 | 6.33 M | 77.9 M |
| HUM | Humana Inc | 75.5379 | 53.59 B | 0.511 | 0.68 | 1.37 M | 103.58 M |
| FNV | Franco Nev Corp | 37.477 | 47.97 B | 0.4148 | 1.12 | 259.1 K | 9.71 M |
| LYV | Live Nation Entertainment | 10.72 | 41.97 B | 0.17 | 1.61 | 708.63 K | 7.6 M |
| P | Everpure, Inc. | 13.37 | 35.49 B | 0.16 | 1.21 | 2.05 M | 27.42 M |
| CNC | Centene Corp | 11.83 | 34.89 B | 0.06 | 0.51 | 1.9 M | 22.5 M |
| DG | Dollar General Corp | 37.1472 | 30.32 B | 0.1906 | 0.52 | 1.24 M | 45.96 M |
| PPL | PPL Corp | 13.9528 | 26.63 B | 0.3629 | 2.67 | 8.03 M | 112.11 M |
| TPR | Tapestry Inc | 49.7656 | 26.2 B | 0.3339 | 0.68 | 2.87 M | 142.59 M |
| FTI | Technipfmc Plc | 36.1213 | 25.43 B | 0.5752 | 1.62 | 2.93 M | 105.83 M |
| STE | Steris Corp | 26.115 | 24.99 B | 0.3249 | 1.26 | 480 K | 12.54 M |
| THC | Tenet Healthcare Corp | 22.88 | 23.32 B | 0.56 | 2.51 | 3.38 M | 77.28 M |
| SW | Smurfit Westrock Plc | 9.5792 | 23.09 B | 1.4692 | 18.12 | 500 | 4.79 K |
| EFX | Equifax Inc | 36.6053 | 22.14 B | 0.1889 | 0.52 | 2 M | 73.38 M |
| XPO | Xpo Logistics Inc | 4.6734 | 22.02 B | 0.2282 | 5.13 | 345.32 K | 1.61 M |
| NRG | NRG Energy | 12.8908 | 20.5 B | 0.1787 | 1.41 | 2.16 M | 27.86 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.3537 | 19.62 B | 0.0698 | 0.62 | 1.66 M | 18.89 M |
| BG | Bunge Ltd | 44.0012 | 19.27 B | 0.3397 | 0.78 | 2.33 M | 102.51 M |
| IP | International Paper Company | 24.2385 | 18.36 B | 0.2816 | 1.18 | 7.67 M | 185.99 M |
| H | Hyatt Hotels Corp | 41.5962 | 17.76 B | 0.2611 | 0.63 | 260.1 K | 10.82 M |
| AIZ | Assurant Inc | 32.8608 | 15.95 B | 0.189 | 0.58 | 829.1 K | 27.24 M |
| EMBJ | Embraer S.A. | 26.1761 | 14.67 B | 0.211 | 0.81 | 1.07 M | 27.89 M |
| DKS | Dick's Sporting Goods Inc | 30.6429 | 13.3 B | 0.2081 | 0.68 | 1.2 M | 36.83 M |
| GWRE | Guidewire Software Inc | 22.06 | 13.07 B | 0.32 | 1.47 | 121.8 K | 2.69 M |
| GL | Globe Life Inc | 27.7221 | 12.21 B | 0.3113 | 1.14 | 1.56 M | 43.35 M |
| RTO | Rentokil Initial Plc ADR | 5.071 | 11.86 B | 0.0254 | 0.5 | 1.2 K | 6.09 K |
| UHS | Universal Health Services | 39.6945 | 11.6 B | 1.0579 | 2.74 | 928.3 K | 36.85 M |
| BWXT | Bwx Technologies Inc | 16.2477 | 11.52 B | 0.1652 | 1.03 | 993.86 K | 16.15 M |
| ONTO | Onto Innovation Inc | 19.33 | 10.55 B | 0.31 | 1.63 | 244.41 K | 4.72 M |
| KNX | Knight-Swift Transporation Inc | 14.7224 | 10.16 B | 0.0754 | 0.51 | 677.5 K | 9.97 M |
| MGM | MGM Resorts International | 13.8204 | 8.47 B | 0.1511 | 1.11 | 17.73 M | 245.03 M |
| APTV | Aptiv Plc | 22.8754 | 7.98 B | 0.1827 | 0.81 | 1.49 M | 34.08 M |
| TFII | Tfi International Inc | 12.6377 | 7.96 B | 0.0891 | 0.71 | 2.7 K | 34.12 K |
| TKR | Timken Company | 27.5437 | 7.59 B | 0.2336 | 0.86 | 1.78 M | 49.16 M |
| GAP | Gap Inc | 13.9613 | 7.56 B | 0.1164 | 0.84 | 4.82 M | 67.3 M |
| LAD | Lithia Motors | 22.6716 | 6.75 B | 0.424 | 1.91 | 614.54 K | 13.93 M |
| GIL | Gildan Activewear | 9.9319 | 6.63 B | 0.0901 | 0.92 | 2.14 M | 21.22 M |
| CMS-PB | Consumers Energy Company | 46.8428 | 6.39 B | 0.4375 | 0.94 | 100 | 4.68 K |
| ESE | Esco Technologies Inc | 32.8352 | 6.2 B | 0.7596 | 2.37 | 309.92 K | 10.18 M |
| CPA | Copa Holdings S.A. | 46.8077 | 6.08 B | 1.274 | 2.8 | 407.6 K | 19.08 M |
| FBIN | Fortune Brands Innovations Inc. | 13.885 | 5.83 B | 0.0862 | 0.62 | 1.42 M | 19.74 M |
| BYD | Boyd Gaming Corp | 8.4935 | 5.48 B | 0.1027 | 1.22 | 1.42 M | 12.02 M |
| ENS | Enersys Inc | 29.4592 | 5.33 B | 0.1499 | 0.51 | 585.4 K | 17.25 M |
| BC | Brunswick Corp | 18.7522 | 5.08 B | 0.1145 | 0.61 | 1.27 M | 23.89 M |
| OPLN | OPENLANE, Inc. | 4.9244 | 4.25 B | 0.042 | 0.86 | 175.16 K | 862.58 K |
| FBP | First Bancorp | 3.9661 | 3.96 B | 0.3606 | 10 | 185.3 K | 734.92 K |
| TDW | Tidewater Inc | 1705.6899 | 3.93 B | 40.9569 | 2.46 | 31.11 K | 53.06 M |
| GEF-B | Greif Inc | 25.8759 | 3.89 B | 0.1644 | 0.64 | 1.5 K | 38.81 K |
| TDS | Telephone and Data Systems | 14.2369 | 3.66 B | 0.0899 | 0.64 | 380.2 K | 5.41 M |
| AEO | American Eagle Outfitters | 8.5854 | 3.61 B | 0.0499 | 0.58 | 3.02 M | 25.97 M |
| OII | Oceaneering International | 47.0449 | 3.5 B | 0.2587 | 0.55 | 579.97 K | 27.28 M |
| GEFB | Greif, Inc. | 27.7979 | 3.16 B | 0.1766 | 0.64 | 1.42 K | 39.45 K |
| CBZ | Cbiz Inc | 6.56 | 3.02 B | 0.06 | 0.92 | 79.2 K | 519.55 K |
| SDRL | Seadrill 2021 Ltd | 60613.4375 | 2.72 B | 749.6367 | 1.25 | 1.36 M | 82.17 B |
| TY-P | Tri-Continental Corporation PFD $2.50 | 28.5844 | 2.45 B | 0.617 | 2.21 | 100 | 2.86 K |
| HCI | Homeowners Choice | 7.1601 | 2.36 B | 0.1315 | 1.87 | 12.9 K | 92.37 K |
| DRD | Drdgold Ltd ADR | 4.1821 | 2.08 B | 0.3008 | 7.75 | 244 K | 1.02 M |
| WHR | Whirlpool Corp | 42.6952 | 1.98 B | 0.3109 | 0.73 | 1.94 M | 82.72 M |
| GRC | Gorman-Rupp Company | 19.6197 | 1.86 B | 0.1662 | 0.85 | 92.88 K | 1.82 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.6199 | 1.83 B | 0.2822 | 6.51 | 12.33 K | 56.96 K |
| GIC | Global Industrial CO | 10.648 | 1.8 B | 0.0733 | 0.69 | 37.5 K | 399.3 K |
| SBH | Sally Beauty Holdings | 22.92 | 1.8 B | 0.99 | 4.51 | 3.65 M | 83.55 M |
| INVX | Innovex International, Inc | 72.63 | 1.77 B | 0.57 | 0.79 | 250 K | 18.16 M |
| GSL | Global Ship Lease Inc | 12.8027 | 1.54 B | 0.7415 | 6.15 | 11.15 K | 142.75 K |
| WD | Walker & Dunlop | 9.9877 | 1.35 B | 0.1049 | 1.06 | 21.63 K | 216.01 K |
| KOS | Kosmos Energy Ltd | 13.8529 | 1.21 B | 0.4583 | 3.42 | 1.58 M | 21.9 M |
| FUN | Cedar Fair LP | 15.4422 | 1.14 B | 0.113 | 0.74 | 191.1 K | 2.95 M |
| HL-PB | Hecla Mining Company | 22.3255 | 971.3 M | 0.1661 | 0.75 | 1.6 K | 35.72 K |
| BBDC | Barings Bdc Inc | 4.6735 | 918.28 M | 0.027 | 0.58 | 605.29 K | 2.83 M |
| OGG | Osisko Gold Group Inc. | 725.0438 | 751.63 M | 94.571 | 15 | 19 | 13.78 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.94 | 733.5 M | 0.07 | 1.19 | 1.02 K | 6.08 K |
| BUI | Blackrock Utility and Infrastr | 7.07 | 700.09 M | 0.0391 | 0.56 | 33.6 K | 237.55 K |
| EGY | Vaalco Energy Inc | 5.6227 | 571.19 M | 0.3976 | 7.61 | 1.54 M | 8.68 M |
| CRD-B | Crawford & Company | 4.4505 | 527.58 M | 0.0415 | 0.94 | 25.43 K | 113.17 K |
| VGM | Invesco Trust For Investment Grade Municipals | 6.5871 | 504.9 M | 0.0427 | 0.65 | 94.6 K | 623.14 K |
| VKQ | Invesco Muni Trust | 6.4094 | 492.56 M | 0.0601 | 0.95 | 72.9 K | 467.25 K |
| VCV | Invesco California Value Muni Income Trust | 6.394 | 466.59 M | 0.1182 | 1.88 | 58.8 K | 375.97 K |
| GCO | Genesco Inc | 64.62 | 400.13 M | 0.33 | 0.51 | 127.9 K | 8.26 M |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 7.4447 | 354.28 M | 0.0405 | 0.55 | 69 K | 513.68 K |
| CYH | Community Health Systems | 16.349 | 322.95 M | 0.147 | 0.91 | 2.31 M | 37.77 M |
| OIA | Invesco Muni Income Trust | 3.2194 | 275.13 M | 0.0229 | 0.72 | 29.3 K | 94.33 K |
| EOT | Eaton Vance Muni Income Trust | 10.9711 | 246.58 M | 0.0814 | 0.75 | 44.2 K | 484.92 K |
| MFM | MFS Muni Income Trust | 3.4653 | 214.18 M | 0.0189 | 0.55 | 80.3 K | 278.26 K |
| MED | Medifast Inc | 13.1186 | 146.83 M | 0.2573 | 2 | 332.3 K | 4.36 M |
| LODE | Comstock | 487.50 | 126.77 M | 20.00 | 4.28 | 896 | 436.8 K |
| AXR | Amrep Corp | 8.70 | 114.16 M | 0.40 | 4.82 | 6.79 K | 59.09 K |
| CULP | Culp Inc | 7.4023 | 45.08 M | 0.0457 | 0.62 | 3.7 K | 27.39 K |
| SQNS | Sequans Communications S A ADR | 303.00 | 36.63 M | 3.00 | 1 | 1.49 K | 450.56 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.245 | 0.3054 | 2.56 | 461 | 5.64 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 14.00 | 2.00 | 16.67 | 458 | 6.41 K | |
| ELE | Elemental Royalty Corporation | 2503.5022 | 208.625 | 9.09 | 2 | 5.01 K | |
| ORE | Orezone Gold Corp | 3.01 | 0.21 | 7.5 | 125.61 K | 378.08 K | |
| CMG | Computer Modelling Group Ltd | 4.8141 | 0.2949 | 6.53 | 49.8 K | 239.74 K | |
| SBI | Serabi Gold Plc | 3.60 | 0.20 | 5.88 | 350 | 1.26 K | |
| MSCL | Satellos Bioscience Inc | 91.20 | 4.80 | 5.56 | 246 | 22.44 K | |
| ATX | ATEX Resources Inc. | 8.70 | 0.30 | 3.57 | 1.17 K | 10.21 K | |
| CSU | Constellation Software Inc | 71.5832 | 2.3895 | 3.45 | 20.18 K | 1.44 M | |
| TGO | Terago Inc | 10.28 | 0.34 | 3.42 | 7.3 K | 75.04 K | |
| CG | Centerra Gold Inc | 8.2905 | 0.2652 | 3.3 | 260.3 K | 2.16 M | |
| SGY | Surge Energy Inc | 42.184 | 1.2617 | 3.08 | 125.32 K | 5.29 M | |
| BCE-PB | BCE Inc Pref AB | 10.7229 | 0.2751 | 2.63 | 111 | 1.19 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8332 | 0.0972 | 2.6 | 9.6 K | 36.8 K | |
| ECO | Ecosynthetix Inc | 4.75 | 0.12 | 2.59 | 3.4 K | 16.15 K | |
| BDI | Black Diamond Group Ltd | 13.608 | 0.3144 | 2.37 | 66.58 K | 905.95 K | |
| WPRT | Westport Fuel Systems Inc | 422.70 | 8.90 | 2.15 | 20.27 K | 8.57 M | |
| AETR | Aetherion Technologies Inc. | 422.70 | 8.90 | 2.15 | 20.27 K | 8.57 M | |
| CGX | Cineplex Inc | 18.7404 | 0.3523 | 1.92 | 199.13 K | 3.73 M | |
| FNV | Franco-Nevada Corp | 37.4506 | 0.6833 | 1.86 | 485.9 K | 18.2 M | |
| GIL | Gildan Activewear Inc | 9.6738 | 0.1752 | 1.84 | 1.44 M | 13.91 M | |
| TKO | Taseko Mines Ltd | 3.78 | 0.06 | 1.61 | 940.4 K | 3.55 M | |
| BCE-PH | Bce Inc Pref H | 10.5835 | 0.1583 | 1.52 | 1.1 K | 11.64 K | |
| USA | Americas Silver Corp | 62.40 | 0.90 | 1.46 | 6.6 K | 412.03 K | |
| WCP | Whitecap Resources Inc | 4.5834 | 0.0612 | 1.35 | 475.8 K | 2.18 M | |
| PDV-PA | Prime Dividend Corp Pref A | 4.5363 | 0.0579 | 1.29 | 3.4 K | 15.42 K | |
| FFH | Fairfax Financial Holdings Ltd | 319.1678 | 3.8835 | 1.23 | 14.88 K | 4.75 M | |
| EDV | Endeavour Mining Corp | 20.3497 | 0.2461 | 1.22 | 30.18 K | 614.15 K | |
| PAAS | Pan American Silver Corp | 18.5579 | 0.2004 | 1.09 | 430.08 K | 7.98 M | |
| BCE-PY | BCE Inc Pref Y | 10.8223 | 0.1163 | 1.09 | 6.63 K | 71.77 K | |
| GBT | Bmtc Group Inc | 14.3327 | 0.1474 | 1.04 | 1.95 K | 27.95 K | |
| BBD-A | Bombardier Inc | 121.75 | 1.25 | 1.04 | 16.76 K | 2.04 M | |
| AIF | Altus Group Ltd | 4.1667 | 0.0422 | 1.02 | 35.69 K | 148.7 K | |
| ALC | Algoma Central | 4.6051 | 0.0456 | 1 | 300 | 1.38 K | |
| NPI | Northland Power Inc | 7.4452 | 0.0737 | 1 | 86.4 K | 643.29 K | |
| EMA-PA | Emera Inc Pref A | 14.0368 | 0.135 | 0.97 | 2.27 K | 31.93 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.9631 | 0.107 | 0.9 | 1.02 M | 12.24 M | |
| KBL | Kbro Linen Inc | 13.6499 | 0.1056 | 0.78 | 5.6 K | 76.44 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 11.6332 | 0.0844 | 0.73 | 5.79 K | 67.34 K | |
| ENGH | Enghouse Systems Ltd | 5.1172 | 0.0371 | 0.73 | 59.15 K | 302.68 K | |
| BN-PR | Brookfield Corporation | 12.969 | 0.0911 | 0.71 | 3.85 K | 50 K | |
| BBD-PD | Bombardier Inc Pref D | 6.498 | 0.043 | 0.67 | 1.8 K | 11.7 K | |
| CVG | Clairvest Group | 11.9823 | 0.0774 | 0.65 | 1.11 K | 13.29 K | |
| MX | Methanex Corp | 22.0863 | 0.1407 | 0.64 | 810.4 K | 17.9 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 12.8701 | 0.0792 | 0.62 | 195.65 K | 2.52 M | |
| PPL | Pembina Pipeline Corp | 11.6059 | 0.0682 | 0.59 | 643.88 K | 7.47 M | |
| MTY | Mty Food Group Inc | 13.0523 | 0.0737 | 0.57 | 11.8 K | 154.02 K | |
| SEA | Seabridge Gold Inc | 16.5948 | 0.0921 | 0.56 | 11.87 K | 196.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELCO | Elcom International Inc | 66.00 | 16.57 M | 7.70 | 13.21 | 11 | 726 |
| HEWA | Healthwarehouse.Com | 6.25 | 5.15 M | 0.05 | 0.81 | 2.76 K | 17.26 K |
| CGAC | Code Green Apparel Corp | 20.00 | 1.09 M | 2.00 | 11.11 | 18 | 360 |
| BLSP | Blue Sphere Corporation | 586.131 | 324.89 K | 145.431 | 33 | 10.55 K | 6.18 M |
| ERHE | ERHC Energy Inc | 10.00 | 287.94 K | 0.20 | 2.04 | 344.77 K | 3.45 M |
| USRM | U.S. Stem Cell Inc | 45.00 | 64.15 K | 3.00 | 7.14 | 1.64 K | 73.62 K |
| GRLF | Green Leaf Innovations Inc | 8.75 | 41.07 K | 1.00 | 12.9 | 9.56 M | 83.65 M |
| CERX | Colombia Energy Resources Inc | 13.60 | 5.35 K | 1.20 | 9.68 | 7.88 K | 107.1 K |
| SNLP | Syntrol Corp | 14.40 | 4.45 K | 2.40 | 20 | 585 | 8.42 K |
| LASLY | Lentuo International Inc | 3.78 | 3.26 K | 0.25 | 7.08 | 137.41 K | 519.41 K |
| SIMPQ | Simply Inc | 205.00 | 1.55 K | 3.50 | 1.74 | 149 | 30.55 K |
| CYRNQ | CYRNQ | 67.60 | 799 | 2.60 | 4 | 650 | 43.94 K |
| RTNB | root9B Holdings Inc | 15.00 | 610 | 0.75 | 5.26 | 487 | 7.3 K |
| SEDN | SED International Holdings Inc | 4.35 | 516 | 1.44 | 49.48 | 286.87 K | 1.25 M |
| YVRLF | Liquid Media Group Ltd. | 71.80 | 482 | 5.20 | 7.81 | 488 | 35.04 K |
| ESNC | EnSync Inc | 3.695 | 1 | 0.095 | 2.64 | 31.61 K | 116.8 K |
| VRCI | Verde Science Inc | 110.60 | 71.40 | 182.14 | 2.7 M | 298.93 M | |
| PTRC | Petro River Oil Corp | 8.00 | 3.00 | 60 | 38 | 304 | |
| IGRW | Interactive Health Network | 13.32 | 3.42 | 34.55 | 5.35 M | 71.27 M | |
| FTEG | For The Earth Corp | 7.20 | 0.90 | 14.29 | 525 | 3.78 K | |
| GTKP | GateKeeper USA Inc | 3.24 | 0.24 | 8 | 1 K | 3.24 K | |
| ONCI | On4 Communications Inc | 5406.75 | 344.25 | 6.8 | 2.13 K | 11.5 M | |
| HDYNQ | Hyperdynamics Corporation | 18.32 | 0.80 | 4.57 | 475.94 K | 8.72 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JUGR | Juggernaut Exploration Ltd | 60.00 | 20.00 | 50 | 118 | 7.08 K | |
| CPAU | CopAur Minerals Inc | 16.00 | 4.00 | 33.33 | 133 | 2.13 K | |
| FUSE | Fuse Cobalt Inc | 50.00 | 10.00 | 25 | 167 | 8.35 K | |
| CD | Cantex Mine Development Corp | 7.50 | 1.50 | 25 | 667 | 5 K | |
| MUR | Murchison Minerals Ltd | 9.00 | 1.50 | 20 | 2.51 K | 22.62 K | |
| SOU | Southern Energy Corp | 8.00 | 1.20 | 17.65 | 138 | 1.1 K | |
| BSK | Blue Sky Uranium Corp | 7.00 | 1.00 | 16.67 | 3.38 K | 23.7 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 3.42 K | 41 K | |
| TWO | T2 Metals Corp. | 12.00 | 1.50 | 14.29 | 200 | 2.4 K | |
| VG | Volcanic Gold Mines Inc | 5.60 | 0.70 | 14.29 | 2.57 K | 14.4 K | |
| GAL | Galantas Gold Corporation | 4.50 | 0.50 | 12.5 | 5.42 K | 24.39 K | |
| PGDC | Patagonia Gold Corp | 3.60 | 0.30 | 9.09 | 10.5 K | 37.8 K | |
| GAMA | Gamma Resources Ltd. | 7.00 | 0.56 | 8.7 | 2.67 K | 18.73 K | |
| MCI | Minnova Corp | 3.90 | 0.30 | 8.33 | 50 | 195 | |
| HAWK | Hawkeye Gold & Diamond Inc | 4.20 | 0.30 | 7.69 | 98.91 K | 415.4 K | |
| NEXG | NeXGold Mining Corp | 15.60 | 1.08 | 7.44 | 4.57 K | 71.25 K | |
| ENDR | Enduro Metals Corporation | 5.80 | 0.40 | 7.41 | 800 | 4.64 K | |
| RAGE | Renegade Gold Inc. | 348.00 | 24.00 | 7.41 | 1.49 K | 518.87 K | |
| IB | IBC Advanced Alloys Corp | 10.20 | 0.60 | 6.25 | 6.42 K | 65.53 K | |
| WEB | Westbridge Energy Corporation | 50.2351 | 2.7154 | 5.71 | 22 | 1.11 K | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | 0.4662 | 5.56 | 9.99 K | 88.46 K | |
| MKT | DeepMarkit Corp | 7.25 | 0.375 | 5.45 | 1.64 K | 11.89 K | |
| KCC | Kincora Copper Limited | 90.00 | 4.50 | 5.26 | 135.12 K | 12.16 M | |
| FMS | Focus Graphite Inc | 8.10 | 0.40 | 5.19 | 54.76 K | 443.56 K | |
| DAU | Desert Gold Ventures Inc | 6.10 | 0.30 | 5.17 | 550 | 3.35 K | |
| CAMB | Cambria Gold Mines Inc. | 64.50 | 3.00 | 4.88 | 8.8 K | 567.6 K | |
| TIE | Coloured Ties Capital Inc. | 28.3412 | 1.2941 | 4.78 | 340.63 K | 9.65 M | |
| VCV | Vatic Ventures Corp. | 113.0347 | 4.7098 | 4.35 | 82 | 9.27 K | |
| ZKL-H | China Keli Electric Company Ltd | 24.00 | 1.00 | 4.35 | 31 | 744 | |
| WLR | Walker Lane Resources Ltd. | 45.50 | 1.75 | 4 | 563 | 25.62 K | |
| CTA | Centaurus Energy Inc | 665.00 | 25.00 | 3.91 | 3.51 K | 2.33 M | |
| BLDS | Badlands Resources Inc. | 15.50 | 0.50 | 3.33 | 610 | 9.46 K | |
| MMG | Metallic Minerals Corp | 3.10 | 0.10 | 3.33 | 2.8 K | 8.68 K | |
| MET | Metalore Resources Limited | 3.7282 | 0.0999 | 2.75 | 1.4 K | 5.22 K | |
| NEXM | NexMetals Mining Corp. | 38.00 | 1.00 | 2.7 | 500 | 19 K | |
| BKM | Pacific Booker Minerals Inc | 8.50 | 0.20 | 2.41 | 2.67 K | 22.74 K | |
| RET-A | Reitmans (Canada) Limited | 10.3816 | 0.2218 | 2.18 | 47.15 K | 489.46 K | |
| WEC | Winchester Equity Corporation | 22.40 | 0.40 | 1.82 | 6.7 K | 149.97 K | |
| IFOS | Itafos Inc | 269.586 | 4.6481 | 1.75 | 1.3 K | 349.38 K | |
| GCOM | Green Shift Commodities Ltd. | 11.80 | 0.20 | 1.72 | 5.34 K | 63.07 K | |
| MYID | Killi Ltd | 137.277 | 2.2325 | 1.65 | 36.46 K | 5 M | |
| SGQ | SouthGobi Resources Ltd | 7.22 | 0.11 | 1.55 | 18.8 K | 135.74 K | |
| MVI-H | Monitor Ventures Inc | 17.75 | 0.25 | 1.43 | 2.17 K | 38.48 K | |
| FNR | 49 North Resources Inc | 3.0132 | 0.0296 | 0.99 | 9.1 K | 27.42 K | |
| GORO | Goldgroup Mining Inc. | 49.20 | 0.40 | 0.82 | 2.01 K | 98.89 K |