Gainer Valuations for 6 July 2012 from 00:00:00 until 23:59:59
Gainer Valuations for 6 July 2012 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 | 14.9753 | 62.18 B | 0.086 | 0.58 | 3.85 M | 57.65 M |
| BMNR | Bitmine Immersion Technologies Inc | 351.8967 | 11.61 B | 71.9789 | 25.71 | 1 | 351.9 |
| REPX | Riley Exploration Permian Inc | 75.9202 | 947.46 M | 1.8746 | 2.53 | 197 | 14.96 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.8048 | 380.82 M | 0.0483 | 0.84 | 70.5 K | 409.24 K |
| REI | Ring Energy Inc | 5.50 | 307.44 M | 0.25 | 4.76 | 5.2 K | 28.6 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2735 | 280.73 M | 0.0601 | 1.43 | 130.85 K | 559.2 K |
| ACU | Acme United Corp | 7.9398 | 269.13 M | 0.0534 | 0.68 | 1.4 K | 11.12 K |
| BKTI | Bk Technologies Inc | 6.3697 | 261.75 M | 0.1507 | 2.42 | 430 | 2.74 K |
| INTT | Intest Corp | 3.4133 | 185.85 M | 0.116 | 3.52 | 7.41 K | 25.3 K |
| ESP | Espey Mfg. & Electronics | 16.5768 | 144.45 M | 0.5054 | 3.14 | 7 K | 116.04 K |
| LODE | Comstock Mining Inc | 660.00 | 127.01 M | 12.50 | 1.93 | 1.24 K | 815.76 K |
| OPHC | Optimumbank Hlds | 26.00 | 114.56 M | 0.80 | 3.17 | 241 | 6.27 K |
| CATX | Perspective Therapeutics Inc | 9.90 | 94.2 M | 0.20 | 2.06 | 19.49 K | 192.95 K |
| WYY | Widepoint Corp | 6.10 | 60.29 M | 0.30 | 5.17 | 3.29 K | 20.04 K |
| IBIO | Ibio Inc | 3700.00 | 52.9 M | 150.00 | 4.23 | 17 | 62.9 K |
| COHN | Cohen & CO Inc | 3.4758 | 35.52 M | 0.0884 | 2.61 | 141 | 490.09 |
| TOON | Kartoon Studios Inc | 600.00 | 31.33 M | 30.00 | 5.26 | 20 | 12 K |
| CPHI | China Pharma Holdings | 39.00 | 23.36 M | 1.00 | 2.63 | 92 | 3.59 K |
| BRN | Barnwell Industries | 3.0055 | 12.2 M | 0.1167 | 4.04 | 2.31 K | 6.96 K |
| PLAG | Planet Green Holdings Corp | 282.50 | 5.33 M | 5.00 | 1.8 | 84 | 23.73 K |
| PW | Power REIT | 8.0086 | 2.45 M | 0.0757 | 0.95 | 2.57 K | 20.6 K |
| ENSV | Enservco Corpporation | 8.475 | 29.09 K | 0.225 | 2.73 | 300 | 2.54 K |
| IPB | Merrill Lynch & Company | 12.1764 | 0.3043 | 2.56 | 701 | 8.54 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 31.4829 | 1.61 T | 0.2579 | 0.83 | 10.95 M | 344.6 M |
| WDC | Western Digital Cp | 18.6439 | 117.28 B | 0.2043 | 1.11 | 7.6 M | 141.68 M |
| CSX | CSX Corp | 5.922 | 96.14 B | 0.0371 | 0.63 | 16.23 M | 96.14 M |
| UAL | United Airlines Holdings Inc | 24.24 | 38.46 B | 0.63 | 2.67 | 3.04 M | 73.81 M |
| INCY | Incyte Corp | 25.32 | 24.92 B | 0.17 | 0.68 | 956.61 K | 24.22 M |
| ICLR | Icon Plc | 23.22 | 14.96 B | 0.25 | 1.09 | 145.8 K | 3.39 M |
| AGNC | Agnc Investment Corp | 6.0499 | 10.8 B | 0.0423 | 0.7 | 3.67 M | 22.18 M |
| MDGL | Madrigal Pharmaceuticals Inc | 228.55 | 10.06 B | 5.25 | 2.35 | 25.76 K | 5.89 M |
| AAL | American Airlines Group | 13.0758 | 9.34 B | 0.3771 | 2.97 | 11.33 M | 148.11 M |
| CORT | Corcept Therapeutics | 4.40 | 8.16 B | 0.09 | 2.09 | 296.92 K | 1.31 M |
| CYTK | Cytokinetics | 4.26 | 8.15 B | 0.48 | 12.7 | 170.06 K | 724.48 K |
| POOL | Pool Corp | 34.5453 | 7.71 B | 0.1852 | 0.54 | 138.7 K | 4.79 M |
| RUSHB | Rush Entpr Cl B | 5.4306 | 7.04 B | 0.0596 | 1.11 | 21.61 K | 117.35 K |
| AAON | Aaon Inc | 5.4071 | 6.29 B | 0.1127 | 2.13 | 131.76 K | 712.46 K |
| SBRA | Sabra REIT | 6.1629 | 5.49 B | 0.0422 | 0.69 | 317.36 K | 1.96 M |
| JSM | SLM Cp 6% Sr Nt | 8.9361 | 5.05 B | 0.2596 | 2.99 | 98.93 K | 884.07 K |
| CVCO | Cavco Inds Inc | 50.13 | 4.96 B | 0.35 | 0.7 | 14.15 K | 709.24 K |
| OPCH | Option Care Health Inc | 30.08 | 4.75 B | 0.24 | 0.8 | 42.38 K | 1.27 M |
| IONS | Ionis Pharmaceuticals | 13.17 | 4.71 B | 0.20 | 1.54 | 766 K | 10.09 M |
| GLNG | Golar Lng Ltd | 28.3177 | 4.37 B | 1.2271 | 4.53 | 1.03 M | 29.16 M |
| ENPH | Enphase Energy Inc | 6.24 | 3.74 B | 0.05 | 0.81 | 89.9 K | 560.98 K |
| IOVA | Iovance Biotherapeutics Inc | 49.00 | 3.74 B | 16.00 | 48.48 | 40 | 1.96 K |
| ACHC | Acadia Healthcr Company | 18.96 | 3.61 B | 0.32 | 1.72 | 91.33 K | 1.73 M |
| USLM | U S Lime & Mineral | 8.5458 | 3.34 B | 0.1021 | 1.21 | 8 K | 68.37 K |
| SBLK | Star Bulk Carriers | 31.6328 | 3.25 B | 0.7914 | 2.57 | 1.56 K | 49.51 K |
| SKYW | Skywest Inc | 6.4358 | 3.25 B | 0.2216 | 3.57 | 385.28 K | 2.48 M |
| SLM | SLM Corp | 4.8383 | 3.18 B | 0.0772 | 1.62 | 11.98 M | 57.98 M |
| CLMT | Calumet Specialty Pr | 17.3048 | 3.15 B | 0.2659 | 1.56 | 206.28 K | 3.57 M |
| SHOO | Steven Maddens Ltd | 12.8525 | 3.12 B | 0.0914 | 0.72 | 1.78 M | 22.92 M |
| HOVNP | Hovnanian Entr Dep A | 4.4127 | 3.05 B | 0.1765 | 4.17 | 9.98 K | 44.03 K |
| VCEL | Vericel Corproation | 43.60 | 3.04 B | 1.00 | 2.35 | 4.73 K | 206.36 K |
| LOPE | Grand Canyon Educati | 21.66 | 3 B | 0.13 | 0.6 | 296.27 K | 6.42 M |
| ALGT | Allegiant Travel Com | 57.5333 | 2.63 B | 1.0111 | 1.79 | 80.33 K | 4.62 M |
| UFPT | U F P Tech Inc | 16.59 | 2.43 B | 0.10 | 0.61 | 46.43 K | 770.22 K |
| FORTY | Formula Sys [1985] ADR | 12.1409 | 1.95 B | 0.2278 | 1.91 | 2.07 K | 25.18 K |
| PRDO | Perdoceo Education Corp | 6.481 | 1.81 B | 0.3396 | 5.53 | 829.1 K | 5.37 M |
| SRPT | Sarepta Therapeutics | 3.876 | 1.79 B | 0.21 | 5.73 | 54.98 K | 213.12 K |
| DHC | Diversified Healthcare Trust | 10.7446 | 1.78 B | 0.1569 | 1.48 | 1.25 M | 13.48 M |
| SUPN | Supernus Pharm | 12.05 | 1.72 B | 2.39 | 24.74 | 726.01 K | 8.75 M |
| QCRH | Qcr Holdings Inc | 13.0111 | 1.69 B | 0.3591 | 2.84 | 1.5 K | 19.5 K |
| NVAX | Novavax Inc | 38.00 | 1.65 B | 2.40 | 6.74 | 113.86 K | 4.33 M |
| DSGR | Distribution Solutions Group Inc | 4.935 | 1.62 B | 0.025 | 0.51 | 93.6 K | 461.92 K |
| IMKTA | Ingles Markets Inc | 12.7225 | 1.6 B | 0.108 | 0.86 | 24.45 K | 311.04 K |
| JBLU | Jetblue Airways Cp | 5.565 | 1.52 B | 0.075 | 1.37 | 4.46 M | 24.83 M |
| QUBT | Quantum Computing Inc | 6.00 | 1.4 B | 1.80 | 42.86 | 25 | 150 |
| GIII | G-III Apparel Gp | 12.9249 | 1.37 B | 0.0696 | 0.54 | 258.2 K | 3.34 M |
| MNKD | Mannkind Corp | 13.75 | 1.35 B | 0.30 | 2.23 | 912.12 K | 12.54 M |
| STAA | Staar Surgical Company | 8.33 | 1.34 B | 0.14 | 1.71 | 80.44 K | 670.03 K |
| SBGI | Sinclair Brdcst A | 5.4909 | 1.09 B | 0.0277 | 0.51 | 661.55 K | 3.63 M |
| EGBN | Eagle Bancorp Inc | 11.42 | 1.05 B | 0.1278 | 1.13 | 27.61 K | 315.31 K |
| SBSI | Southside Bancshares | 11.2334 | 1.04 B | 0.1029 | 0.92 | 42.91 K | 482.05 K |
| SVRA | Savara Inc | 42.70 | 1.03 B | 6.44 | 17.76 | 9.25 K | 395.15 K |
| VNET | 21Vianet Group Inc ADR | 11.66 | 995.46 M | 0.13 | 1.13 | 82.02 K | 956.34 K |
| WLFC | Willis Lease Fin C | 12.8415 | 983.41 M | 0.2312 | 1.83 | 36.9 K | 473.83 K |
| DAKT | Daktronics Inc | 5.3355 | 957.52 M | 0.0661 | 1.25 | 102.68 K | 547.87 K |
| DJCO | Daily Journal Cp | 91.48 | 915.11 M | 1.03 | 1.14 | 998 | 91.3 K |
| ALRS | Alerus Financial Corp | 6.146 | 853.18 M | 0.0407 | 0.67 | 1.2 K | 7.38 K |
| MITK | Mitek Systems Inc | 4.28 | 845.59 M | 0.11 | 2.64 | 594.03 K | 2.54 M |
| LXRX | Lexicon Pharmaceutcl | 19.215 | 832.07 M | 1.085 | 5.98 | 322.23 K | 6.19 M |
| SMBC | Southern MO Bancorp | 8.9516 | 782.93 M | 0.1018 | 1.15 | 860 | 7.7 K |
| APEI | American Public Education | 33.00 | 773.79 M | 0.25 | 0.76 | 162.87 K | 5.37 M |
| BBSI | Barrett Business S | 4.5324 | 745.23 M | 0.0283 | 0.63 | 33.29 K | 150.89 K |
| CWBC | Community West Bncsh | 4.6897 | 702.15 M | 0.027 | 0.58 | 300 | 1.41 K |
| MAKO | Mako Mining Corp Common Stock | 6.10 | 686.83 M | 0.10 | 1.67 | 900 | 5.49 K |
| KOPN | Kopin Cp | 3.53 | 670.8 M | 0.02 | 0.57 | 122.23 K | 431.46 K |
| CRESY | Cresud Sacif ADR | 4.6224 | 647.19 M | 0.2302 | 5.24 | 104.49 K | 482.99 K |
| SHEN | Shenandoah Telecom | 4.1306 | 575.25 M | 0.0359 | 0.88 | 121.52 K | 501.96 K |
| MYGN | Myriad Genetics Inc | 25.80 | 547.4 M | 0.16 | 0.62 | 769 K | 19.84 M |
| ATNI | Atn International | 27.5553 | 469.34 M | 0.3621 | 1.33 | 55.5 K | 1.53 M |
| ESEA | Euroseas Ltd | 51.0967 | 467.07 M | 0.8175 | 1.63 | 693 | 35.41 K |
| GLAD | Gladstone Cap Corp | 4.6235 | 443.28 M | 0.0446 | 0.97 | 30.9 K | 142.87 K |
| CERS | Cerus Corp | 3.56 | 428.14 M | 0.05 | 1.42 | 158.53 K | 564.38 K |
| NATH | Nathan's Famous IN | 15.6197 | 418.17 M | 0.0932 | 0.6 | 9.08 K | 141.81 K |
| PBYI | Puma Biotechnology | 11.37 | 417.09 M | 0.12 | 1.07 | 600 | 6.82 K |
| CLFD | Clearfield Inc | 5.28 | 415.53 M | 0.33 | 6.67 | 27.47 K | 145.06 K |
| CHMG | Chemung Financial Cp | 17.0198 | 414.07 M | 0.298 | 1.78 | 198 | 3.37 K |
| CZFS | Citizens Fincl Svcs | 23.4302 | 412.85 M | 0.4172 | 1.81 | 200 | 4.69 K |
| CWCO | Cons Water CO Inc | 6.2195 | 412.33 M | 0.1443 | 2.38 | 92.67 K | 576.38 K |
| NWFL | Norwood Financial Cp | 10.1554 | 394.79 M | 0.1342 | 1.34 | 6.38 K | 64.75 K |
| FDBC | Fidelity D & D Bancorp Inc | 8.8563 | 392.6 M | 0.1859 | 2.14 | 557 | 4.93 K |
| TSBK | Timberland Bancorp | 3.5231 | 373.7 M | 0.0219 | 0.63 | 200 | 704.62 |
| IRD | Opus Genetics, Inc. | 312.00 | 358.57 M | 50.88 | 19.49 | 4.27 K | 1.33 M |
| LWAY | Lifeway Foods Inc | 10.9189 | 340.05 M | 0.5474 | 5.28 | 24.61 K | 268.68 K |
| KINS | Kingstone Cos Inc | 4.5464 | 326.29 M | 0.0228 | 0.5 | 5.85 K | 26.6 K |
| AGEN | Agenus Inc | 105.5884 | 326.07 M | 0.785 | 0.75 | 12.7 K | 1.34 M |
| ASUR | Asure Software | 6.49 | 313.16 M | 1.62 | 33.26 | 244.53 K | 1.59 M |
| FCCO | First Community Corp | 5.8338 | 307.2 M | 0.108 | 1.89 | 100 | 583.38 |
| GASS | Stealthgas Inc | 5.1787 | 301.03 M | 0.1046 | 2.06 | 27.1 K | 140.32 K |
| TBCH | Turtle Beach Corporation | 35.80 | 299.63 M | 0.44 | 1.24 | 2.77 K | 99.34 K |
| LSAK | Lesaka Technologies Inc | 8.44 | 292.5 M | 0.15 | 1.81 | 69.31 K | 585.02 K |
| HWBK | Hawthorn Bancshares | 4.3915 | 287.43 M | 0.0611 | 1.41 | 2.92 K | 12.84 K |
| FNRN | First Northern Community Bancorp Common stock | 4.1371 | 275.28 M | 0.138 | 3.45 | 450 | 1.86 K |
| FXNC | First Natl Corp Strasburg VA | 3.0719 | 273.99 M | 0.0693 | 2.31 | 940 | 2.89 K |
| ULBI | Ultralife Corp | 3.84 | 262.46 M | 0.02 | 0.52 | 2.41 K | 9.27 K |
| MTRX | Matrix Service Company | 11.79 | 259.25 M | 0.09 | 0.77 | 135.84 K | 1.6 M |
| CFBK | Central Fed Cp | 9.1305 | 238.82 M | 1.9195 | 26.62 | 1.12 K | 10.24 K |
| VRA | Vera Bradley | 21.78 | 224.06 M | 0.34 | 1.59 | 763.67 K | 16.63 M |
| KGEI | Kolibri Global Energy Inc | 9.00 | 195.14 M | 0.40 | 4.65 | 240 | 2.16 K |
| RDCM | Radcom Ltd | 4.42 | 194.96 M | 0.41 | 10.22 | 2.74 K | 12.12 K |
| TAYD | Taylor Devices Inc | 9.00 | 188.14 M | 0.05 | 0.56 | 1.8 K | 16.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 46.5898 | 306.03 B | 0.2448 | 0.53 | 3.78 M | 176.14 M |
| WELL | Welltower Inc | 33.9317 | 181.46 B | 0.2875 | 0.85 | 992.78 K | 33.69 M |
| TJX | TJX Companies | 18.5221 | 150.08 B | 0.1417 | 0.77 | 8.96 M | 165.97 M |
| T | American Telephone and Telegraph Inc. | 12.0581 | 149.95 B | 0.0859 | 0.72 | 22.05 M | 265.88 M |
| LOW | Lowe's Companies | 21.7404 | 129.94 B | 0.2108 | 0.98 | 9.53 M | 207.18 M |
| MPC | Marathon Petroleum Corp | 14.9747 | 109.69 B | 0.1043 | 0.7 | 4.71 M | 70.57 M |
| VLO | Valero Energy Corp | 14.0281 | 101.43 B | 0.0857 | 0.61 | 7.7 M | 107.95 M |
| GSK | Glaxosmithkline Plc ADR | 23.3986 | 101.43 B | 0.1264 | 0.54 | 2.1 M | 49.24 M |
| NGG | National Grid Transco Plc ADR | 25.0628 | 83.71 B | 0.1268 | 0.51 | 208.12 K | 5.22 M |
| EPD | Enterprise Products Partners LP | 10.4281 | 80.14 B | 0.0785 | 0.76 | 1.61 M | 16.81 M |
| USB-PH | U.S. Bancorp | 15.4547 | 75.99 B | 0.1754 | 1.15 | 20.88 K | 322.62 K |
| TGT | Target Corporation | 38.8385 | 73.91 B | 0.6153 | 1.61 | 5.03 M | 195.42 M |
| DAL | Delta Air Lines Inc | 9.4796 | 60.08 B | 0.3189 | 3.48 | 9.5 M | 90.05 M |
| DEO | Diageo Plc ADR | 70.4497 | 55.77 B | 0.3758 | 0.54 | 611 K | 43.04 M |
| MSCI | MSCI Inc | 30.1029 | 48.09 B | 0.1757 | 0.59 | 798.5 K | 24.04 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.5215 | 46.53 B | 0.7081 | 1.55 | 300 | 13.96 K |
| SPG-PJ | Simon Property Group Inc | 35.6893 | 45.49 B | 1.2792 | 3.72 | 617 | 22.02 K |
| KR | Kroger Company | 7.3595 | 41.04 B | 0.0581 | 0.8 | 11.91 M | 87.68 M |
| MLM | Martin Marietta Materials | 70.2537 | 37.28 B | 0.6255 | 0.9 | 339.29 K | 23.84 M |
| EXR | Extra Space Storage Inc | 18.8171 | 34.73 B | 0.2494 | 1.34 | 510.9 K | 9.61 M |
| AEE | Ameren Corp | 21.2213 | 31.36 B | 0.1587 | 0.75 | 1.45 M | 30.79 M |
| DG | Dollar General Corp | 47.2806 | 30.32 B | 0.2598 | 0.55 | 1.92 M | 90.63 M |
| CNP | Centerpoint Energy Inc | 12.7049 | 27.18 B | 0.068 | 0.54 | 2.31 M | 29.4 M |
| CHD | Church & Dwight Company | 23.4865 | 26.44 B | 0.1604 | 0.69 | 1.2 M | 28.15 M |
| LUV | Southwest Airlines Company | 8.003 | 22.75 B | 0.1036 | 1.31 | 5.49 M | 43.96 M |
| NI | NiSource Inc | 6.1158 | 21.85 B | 0.0469 | 0.77 | 5.2 M | 31.77 M |
| LEN | Lennar Corp | 24.6896 | 20.54 B | 0.2407 | 0.98 | 5.57 M | 137.56 M |
| LEN-B | Lennar Corporation | 20.1928 | 20.02 B | 0.1387 | 0.69 | 37.7 K | 761.27 K |
| ESS | Essex Property Trust | 101.178 | 18.91 B | 0.6643 | 0.66 | 254.7 K | 25.77 M |
| KIM | Kimco Realty Corp | 10.1773 | 17.02 B | 0.1322 | 1.32 | 3.34 M | 34.01 M |
| NVR | NVR Inc | 865.00 | 15.6 B | 5.42 | 0.63 | 30.49 K | 26.38 M |
| OHI | Omega Healthcare Investors | 8.2498 | 15.31 B | 0.1027 | 1.26 | 934 K | 7.71 M |
| DOC | Physicians Realty Trust | 14.12 | 14.8 B | 0.1018 | 0.73 | 1.66 M | 23.49 M |
| SUI | Sun Communities | 27.5068 | 14.68 B | 0.208 | 0.76 | 144.7 K | 3.98 M |
| YPF | Ypf Sociedad Anonima ADR | 12.0892 | 14.65 B | 0.0842 | 0.7 | 460.52 K | 5.57 M |
| NLY | Annaly Capital Management Inc | 12.7795 | 14.44 B | 0.0825 | 0.65 | 1.49 M | 19.03 M |
| SGI | Somnigroup International Inc. | 5.80 | 14.39 B | 0.1222 | 2.15 | 10.54 M | 61.14 M |
| HII | Huntington Ingalls Industries | 33.0256 | 12.37 B | 0.255 | 0.78 | 142.66 K | 4.71 M |
| GNRC | Generac Holdings Inc | 19.8129 | 11.44 B | 0.1668 | 0.85 | 358.44 K | 7.1 M |
| BXP | Boston Properties | 62.9285 | 11.27 B | 0.4626 | 0.74 | 609.1 K | 38.33 M |
| ORI | Old Republic International Corp | 3.2681 | 9.58 B | 0.0277 | 0.85 | 3.44 M | 11.25 M |
| UGI | Ugi Corp | 12.6847 | 8.05 B | 0.0755 | 0.6 | 703.05 K | 8.92 M |
| TFII | Tfi International Inc | 12.455 | 7.96 B | 0.2036 | 1.66 | 100 | 1.25 K |
| AXS | Axis Capital Holdings | 23.0467 | 7.78 B | 0.1241 | 0.54 | 858.6 K | 19.79 M |
| BKH | Black Hills Corp | 20.076 | 6.63 B | 0.1794 | 0.9 | 392.2 K | 7.87 M |
| BB | Blackberry Ltd | 8.10 | 5.52 B | 0.41 | 5.33 | 45.07 M | 365.11 M |
| AX | Axos Financial Inc | 5.06 | 5.2 B | 0.0275 | 0.55 | 149.99 K | 758.94 K |
| ALK | Alaska Air Group | 17.068 | 4.58 B | 0.1529 | 0.9 | 2.24 M | 38.2 M |
| FLG | Flagstar Financial, Inc. | 18.5953 | 4.34 B | 0.2029 | 1.1 | 616.57 K | 11.47 M |
| KRC | Kilroy Realty Corp | 29.6474 | 4.25 B | 0.1486 | 0.5 | 272.6 K | 8.08 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.7015 | 4.16 B | 0.1157 | 1.76 | 434.4 K | 2.91 M |
| DHT | Dht Holdings | 3.1486 | 3.48 B | 0.141 | 4.69 | 44.48 K | 140.06 K |
| AVA | Avista Corp | 15.339 | 3.38 B | 0.0967 | 0.63 | 197.76 K | 3.03 M |
| KBH | KB Home | 9.0088 | 3.04 B | 0.1215 | 1.37 | 4.47 M | 40.29 M |
| KSS | Kohl's Corp | 25.3916 | 2.79 B | 0.3829 | 1.53 | 5.7 M | 144.76 M |
| MD | Mednax Inc | 68.52 | 2.46 B | 0.39 | 0.57 | 212.1 K | 14.53 M |
| HCI | Homeowners Choice | 13.3138 | 2.36 B | 0.6691 | 5.29 | 468.7 K | 6.24 M |
| OFG | OFG Bancorp | 8.2559 | 2.15 B | 0.1018 | 1.25 | 235.6 K | 1.95 M |
| LXP-PC | Lexington Realty Trust | 18.6164 | 1.99 B | 0.2005 | 1.09 | 2.3 K | 42.82 K |
| SBH | Sally Beauty Holdings | 27.11 | 1.8 B | 0.58 | 2.19 | 2.29 M | 62.18 M |
| ARR | Armour Residential R | 41.3836 | 1.72 B | 0.224 | 0.54 | 118.53 K | 4.91 M |
| NRP | Natural Resource Partners LP | 77.4416 | 1.61 B | 0.5475 | 0.71 | 13.79 K | 1.07 M |
| GEL | Genesis Energy LP | 11.6543 | 1.59 B | 0.1338 | 1.16 | 104.1 K | 1.21 M |
| GSL | Global Ship Lease Inc | 16.7078 | 1.54 B | 0.0989 | 0.6 | 1.85 K | 30.91 K |
| GLP | Global Partners LP | 6.3745 | 1.5 B | 0.0338 | 0.53 | 12.4 K | 79.04 K |
| EFC | Ellington Financial Llc | 4.1907 | 1.5 B | 0.0328 | 0.79 | 67.4 K | 282.45 K |
| ARCO | Arcos Dorados Holdings Inc | 11.8886 | 1.46 B | 0.0634 | 0.54 | 1.07 M | 12.75 M |
| UAN | Cvr Partners LP | 69.3876 | 1.19 B | 0.3898 | 0.56 | 10.08 K | 699.15 K |
| SPH | Suburban Propane Partners LP | 12.8084 | 1.17 B | 0.1613 | 1.28 | 156.8 K | 2.01 M |
| FOR | Forestar Group Inc | 13.35 | 1.17 B | 0.17 | 1.29 | 221.38 K | 2.96 M |
| FUN | Cedar Fair LP | 18.017 | 1.14 B | 0.3258 | 1.84 | 332.31 K | 5.99 M |
| MYE | Myers Industries | 11.4476 | 1.08 B | 0.0592 | 0.52 | 187.7 K | 2.15 M |
| NPK | National Presto Industries | 44.1303 | 1.02 B | 0.3671 | 0.84 | 20.6 K | 909.08 K |
| SBR | Sabine Royalty Trust | 18.1696 | 937.6 M | 0.2143 | 1.19 | 27.1 K | 492.4 K |
| PAR | Par Technology Corp | 5.059 | 920.73 M | 0.1378 | 2.8 | 11.1 K | 56.15 K |
| NXP | Nuveen Tax Free Income Portfolio | 8.7445 | 833.14 M | 0.0516 | 0.59 | 21.1 K | 184.51 K |
| CLDT | Chatham Lodging Trust REIT | 8.1882 | 803.02 M | 0.1015 | 1.26 | 77.5 K | 634.59 K |
| MFA | MFA Financial Inc | 5.7006 | 590.13 M | 0.0351 | 0.62 | 802.56 K | 4.58 M |
| HOV | Hovnanian Enterprises Inc | 73.50 | 584.13 M | 0.50 | 0.68 | 133.58 K | 9.82 M |
| IIM | Invesco Insured Muni Income Trust | 7.9865 | 532.25 M | 0.0658 | 0.83 | 21.7 K | 173.31 K |
| BDN | Brandywine Realty Trust | 4.6169 | 530.45 M | 0.0305 | 0.67 | 1.03 M | 4.73 M |
| IQI | Invesco Quality Muni Income Trust | 6.5964 | 467.73 M | 0.0674 | 1.03 | 37.8 K | 249.34 K |
| VHI | Valhi Inc | 118.0507 | 467.02 M | 0.7111 | 0.61 | 1.24 K | 146.62 K |
| NOAH | Noah Holdings Ltd ADR | 3.3713 | 462.67 M | 0.0207 | 0.62 | 105.3 K | 355 K |
| MITT-PA | AG Mortgage Investment Trust Inc | 8.7658 | 459.03 M | 0.0804 | 0.93 | 86.14 K | 755.04 K |
| MITT-PB | AG Mortgage Investment Trust Inc | 8.9425 | 457.83 M | 0.082 | 0.93 | 86.14 K | 770.26 K |
| TCI | Transcontinental Realty Investors | 3.10 | 425.8 M | 0.19 | 6.53 | 900 | 2.79 K |
| QUAD | Quad Graphics Inc | 7.1685 | 384.95 M | 0.129 | 1.83 | 334.4 K | 2.4 M |
| NGS | Natural Gas Services Group | 15.3849 | 368.5 M | 0.2276 | 1.5 | 89.3 K | 1.37 M |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.1339 | 354.28 M | 0.0591 | 0.73 | 38.9 K | 316.41 K |
| BBW | Build-A-Bear Workshop | 4.0949 | 353.44 M | 0.0925 | 2.31 | 120.28 K | 492.54 K |
| RWT | Redwood Trust | 4.2041 | 344.83 M | 0.0288 | 0.69 | 657.9 K | 2.77 M |
| PMM | Putnam Managed Muni Income Trust | 3.808 | 277.99 M | 0.0331 | 0.88 | 110.5 K | 420.78 K |
| EOT | Eaton Vance Muni Income Trust | 11.7721 | 246.58 M | 0.0987 | 0.85 | 33.9 K | 399.07 K |
| MFM | MFS Muni Income Trust | 3.9114 | 214.18 M | 0.0437 | 1.13 | 107.2 K | 419.3 K |
| VTN | Invesco Trust New York Muni | 7.4419 | 150.46 M | 0.056 | 0.76 | 13.1 K | 97.49 K |
| MITT | Ag Mortgage Investment Trust | 14.2316 | 134.53 M | 0.1305 | 0.93 | 28.73 K | 408.92 K |
| LODE | Comstock | 660.00 | 126.77 M | 12.50 | 1.93 | 1.24 K | 815.76 K |
| CRT | Cross Timbers Royalty Trust | 11.5288 | 75 M | 0.211 | 1.86 | 15.4 K | 177.54 K |
| SRL | Scully Royalty Ltd | 27.8509 | 58.77 M | 0.4065 | 1.48 | 15.08 K | 419.99 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 284.2742 | 7.15 M | 3.3842 | 1.2 | 451 | 128.21 K |
| ELE | Elemental Royalty Corporation | 2920.7527 | 417.2505 | 16.67 | 10 | 29.21 K | |
| TPX-A | Molson Coors Canada Inc | 30.1834 | 1.9181 | 6.79 | 200 | 6.04 K | |
| FAR | Foraco International Sa | 3.6608 | 0.2072 | 6 | 15 K | 54.91 K | |
| EXE | Extendicare Inc | 3.337 | 0.1801 | 5.7 | 485.5 K | 1.62 M | |
| BB | Blackberry Ltd | 8.22 | 0.41 | 5.25 | 3.84 M | 31.57 M | |
| ORIO | ORIO | 66.1224 | 2.9387 | 4.65 | 191 | 12.63 K | |
| PIF | Polaris Infrastructure Inc | 239.9734 | 9.5989 | 4.17 | 18 | 4.32 K | |
| ACQ | Autocanada Inc | 10.3263 | 0.3539 | 3.55 | 306.14 K | 3.16 M | |
| KEI | Kolibri Global Energy Inc | 9.00 | 0.30 | 3.45 | 44.9 K | 404.1 K | |
| WFC | Wall Financial | 4.7645 | 0.1567 | 3.4 | 1.3 K | 6.19 K | |
| KBL | Kbro Linen Inc | 15.7723 | 0.4945 | 3.24 | 3.2 K | 50.47 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.8002 | 0.2602 | 2.73 | 500 | 4.9 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.7158 | 0.1482 | 2.66 | 580 | 3.32 K | |
| CIU-PC | CU Inc Pref C | 13.5857 | 0.3385 | 2.56 | 600 | 8.15 K | |
| EDV | Endeavour Mining Corp | 18.4625 | 0.3283 | 1.81 | 16.33 K | 301.49 K | |
| PGIC | Premium Global Income Split Corp | 8.6597 | 0.1139 | 1.33 | 44 | 381.03 | |
| DXT | Dexterra Group Inc | 14.8906 | 0.1953 | 1.33 | 13.7 K | 204 K | |
| MRC | Morguard Corp | 84.3712 | 1.0314 | 1.24 | 1.15 K | 97.36 K | |
| CGY | Calian Group Ltd | 12.7376 | 0.1527 | 1.21 | 4.12 K | 52.53 K | |
| NG | Novagold Res Inc | 5.84 | 0.07 | 1.21 | 356.25 K | 2.08 M | |
| BCE-PT | Bce Inc Pref T | 10.0325 | 0.1177 | 1.19 | 1.3 K | 13.04 K | |
| WPK | Winpak Ltd | 12.4654 | 0.1458 | 1.18 | 5.35 K | 66.65 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.6743 | 0.1365 | 1.18 | 2.96 K | 34.56 K | |
| PWF-PO | Power Financial Corp Pref O | 11.8083 | 0.1312 | 1.12 | 4.5 K | 53.14 K | |
| PHX | Phx Energy Services Corp | 3.8426 | 0.0381 | 1 | 8.42 K | 32.35 K | |
| BCE-PR | BCE Inc Pref R | 11.0687 | 0.1074 | 0.98 | 151 | 1.67 K | |
| IFP | Interfor Corp | 4.8831 | 0.0469 | 0.97 | 27.3 K | 133.31 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.2349 | 0.0589 | 0.95 | 152.45 K | 950.5 K | |
| VLN | Velan Inc Sv | 9.8378 | 0.0894 | 0.92 | 500 | 4.92 K | |
| FTS-PH | Fortis Inc Pref H | 14.3885 | 0.123 | 0.86 | 1.06 K | 15.27 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.7184 | 0.0979 | 0.84 | 7.92 K | 92.83 K | |
| DSG | Descartes Sys | 9.00 | 0.07 | 0.78 | 7.94 K | 71.5 K | |
| SRV-UN | SIR Royalty Income Fund | 3.9943 | 0.0299 | 0.75 | 11.03 K | 44.05 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 11.919 | 0.0888 | 0.75 | 10.44 K | 124.41 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.6773 | 0.0869 | 0.75 | 1.01 K | 11.83 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.1518 | 0.0368 | 0.72 | 1.3 K | 6.7 K | |
| BN-PZ | Brookfield Corporation | 11.6818 | 0.081 | 0.7 | 7.4 K | 86.45 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0352 | 0.0336 | 0.67 | 11.28 K | 56.82 K | |
| MKP | Mcan Mortgage Corp | 3.9933 | 0.0255 | 0.64 | 2.42 K | 9.66 K | |
| FSZ | Fiera Capital Corp | 3.0395 | 0.0189 | 0.63 | 300 | 911.85 | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.7445 | 0.0667 | 0.62 | 9.6 K | 103.15 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.6107 | 0.0283 | 0.62 | 3.5 K | 16.14 K | |
| AQN | Algonquin Power and Utilities Corp | 3.2639 | 0.0198 | 0.61 | 188.21 K | 614.29 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.5859 | 0.0877 | 0.6 | 4.69 K | 68.44 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.2502 | 0.0686 | 0.56 | 31.9 K | 390.78 K | |
| PWF-PH | Power Financial Corp Pref H | 11.3299 | 0.0624 | 0.55 | 1.41 K | 15.98 K | |
| CU | Canadian Utilities Ltd Cl A NV | 18.7032 | 0.1026 | 0.55 | 156.29 K | 2.92 M | |
| AIF | Altus Group Ltd | 5.3479 | 0.0293 | 0.55 | 21.05 K | 112.59 K | |
| CNR | Canadian National Railway Co. | 33.4785 | 0.179 | 0.54 | 1.91 M | 64.1 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.646 | 0.0599 | 0.52 | 6.28 K | 73.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 8.1688 | 32.65 B | 0.0475 | 0.58 | 3.09 K | 25.27 K |
| NTPIF | Nam Tai Property Inc. | 6.30 | 262.33 M | 0.05 | 0.8 | 176.42 K | 1.11 M |
| ONEI | OneMeta AI | 20.10 | 8.95 M | 2.30 | 12.92 | 672 | 13.51 K |
| FTEG | For The Earth Corp | 3.90 | 3.7 M | 0.60 | 18.18 | 41 | 159.9 |
| VRSEF | Verisante Technology Inc | 4.86 | 92.27 K | 0.06 | 1.25 | 2.96 K | 14.39 K |
| SAGD | Sativa Growth International | 7.40 | 67.73 K | 0.60 | 8.82 | 1.12 K | 8.27 K |
| GRLF | Green Leaf Innovations Inc | 13.00 | 51.52 K | 0.25 | 1.96 | 2.71 M | 35.22 M |
| RTNB | root9B Holdings Inc | 8.10 | 610 | 0.45 | 5.88 | 767 | 6.21 K |
| SPDC | Speed Commerce Inc | 24.80 | 603 | 0.16 | 0.65 | 191 | 4.74 K |
| PRXIQ | Premier Exhibitions Inc | 27.80 | 491 | 0.30 | 1.09 | 5.1 K | 141.67 K |
| TBEV | High Performance Beverages Company | 290.00 | 45.00 | 18.37 | 1 | 290 | |
| PTRC | Petro River Oil Corp | 14.00 | 2.00 | 16.67 | 50 | 700 | |
| ANDI | Andiamo Corporation | 14.00 | 0.70 | 5.26 | 460 | 6.44 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 110.00 | 6.48 M | 10.00 | 10 | 66 | 7.26 K |
| IMM | International Metals Mining Corp. | 183.7497 | 152.2498 | 483.33 | 40 | 7.35 K | |
| IDL | Imaging Dynamics Company Ltd | 7.50 | 2.50 | 50 | 100 | 750 | |
| SPX | Stellar AfricaGold Inc | 4.00 | 1.00 | 33.33 | 4.49 K | 17.96 K | |
| CDA | Canuc Resources Corporation | 13.00 | 3.00 | 30 | 20 | 260 | |
| STS | South Star Mining Corp | 6.75 | 1.50 | 28.57 | 20 | 135 | |
| STMP | Stamper Oil & Gas Corp | 218.1441 | 43.6289 | 25 | 56 | 12.22 K | |
| LTV | Leonovus Inc | 4.50 | 0.90 | 25 | 167 | 751.5 | |
| TWO | T2 Metals Corp. | 9.00 | 1.50 | 20 | 1 K | 9 K | |
| TGX | True North Gems Inc | 180.00 | 30.00 | 20 | 43 | 7.74 K | |
| BVA | Bravada Gold Corporation | 3.20 | 0.40 | 14.29 | 58 | 185.6 | |
| SIEN | Sienna Resources Inc. | 4.50 | 0.50 | 12.5 | 25 K | 112.5 K | |
| SMN | Sun Summit Minerals Corp | 5.40 | 0.45 | 9.09 | 444 | 2.4 K | |
| VVTM | VVT Med Inc. | 584.1121 | 46.7289 | 8.7 | 26 | 15.19 K | |
| RYO | Rio Silver Inc | 3.25 | 0.25 | 8.33 | 3.4 K | 11.05 K | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | 0.50 | 7.69 | 100 | 700 | |
| ABM | Athabasca Minerals Inc | 45.00 | 3.00 | 7.14 | 295 K | 13.28 M | |
| TIE | Coloured Ties Capital Inc. | 12.6824 | 0.7765 | 6.52 | 13.01 K | 165.01 K | |
| CDB | Cordoba Minerals Corp | 17.00 | 1.02 | 6.38 | 294 | 5 K | |
| BTR | Bonterra Resources Inc | 17.00 | 1.00 | 6.25 | 430 | 7.31 K | |
| PPP | Prospector Metals Corp | 6.57 | 0.36 | 5.8 | 4.07 K | 26.72 K | |
| KTN | Kootenay Silver Inc | 10.00 | 0.50 | 5.26 | 5.83 K | 58.3 K | |
| WEC | Winchester Equity Corporation | 13.80 | 0.60 | 4.55 | 2.24 K | 30.91 K | |
| OGW | Ongwe Minerals Inc. | 20.00 | 0.80 | 4.17 | 550 | 11 K | |
| PX | Pelangio Exploration Inc | 3.20 | 0.10 | 3.23 | 9.95 K | 31.84 K | |
| SGLD | Scorpio Gold Corporation | 13.68 | 0.36 | 2.7 | 4.21 K | 57.54 K | |
| NIM | Nicola Mining Inc | 22.80 | 0.60 | 2.7 | 595 | 13.57 K | |
| MVI-H | Monitor Ventures Inc | 19.75 | 0.50 | 2.6 | 1.38 K | 27.25 K | |
| CTH | CoTec Holdings Corp. | 560.00 | 10.00 | 1.82 | 8 | 4.48 K | |
| BKM | Pacific Booker Minerals Inc | 12.30 | 0.19 | 1.57 | 3.82 K | 47.04 K | |
| GBU | Gabriel Resources Ltd | 17.90 | 0.10 | 0.56 | 299.48 K | 5.36 M |