Gainer Valuations for 27 August 2012 from 00:00:00 until 23:59:59
Gainer Valuations for 27 August 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 10.468 | 29.15 B | 0.0588 | 0.56 | 80 K | 837.46 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.376 | 3.74 B | 0.0839 | 0.82 | 10.76 K | 111.68 K |
| SEB | Seaboard Corporation | 2048.8252 | 3.61 B | 103.415 | 5.32 | 1.1 K | 2.25 M |
| TMP | Tompkinstrustco | 25.1346 | 1.45 B | 0.1369 | 0.55 | 17.5 K | 439.86 K |
| REPX | Riley Exploration Permian Inc | 70.1934 | 912.51 M | 6.4579 | 10.13 | 340 | 23.87 K |
| BHB | Bar Harbor Bankshares | 10.0192 | 692.94 M | 0.233 | 2.38 | 5.85 K | 58.61 K |
| GAU | Galiano Gold Inc | 3.77 | 656.6 M | 0.13 | 3.57 | 554.6 K | 2.09 M |
| GORO | Gold Resource Corp | 13.6022 | 588.21 M | 0.0806 | 0.6 | 231.27 K | 3.15 M |
| REI | Ring Energy Inc | 5.80 | 294.41 M | 0.05 | 0.87 | 1.8 K | 10.44 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.6483 | 272.35 M | 0.0718 | 0.95 | 45.1 K | 344.94 K |
| ACU | Acme United Corp | 8.3211 | 269.44 M | 0.0839 | 1.02 | 4.5 K | 37.44 K |
| BKTI | Bk Technologies Inc | 7.1757 | 257.34 M | 0.0398 | 0.56 | 763 | 5.48 K |
| GENC | Gencor Industries IN | 5.0933 | 252.85 M | 0.06 | 1.19 | 7.02 K | 35.75 K |
| NEN | New England Realty Associates | 19.6536 | 159.52 M | 0.4701 | 2.45 | 200 | 3.93 K |
| SIF | Sifco Industries | 18.7706 | 124.73 M | 0.3115 | 1.69 | 900 | 16.89 K |
| OPHC | Optimumbank Hlds | 21.196 | 112.79 M | 1.196 | 5.98 | 198 | 4.2 K |
| WWR | Westwater Resources | 3000.00 | 52.44 M | 30.00 | 1.01 | 103 | 309 K |
| IBIO | Ibio Inc | 5350.00 | 50.06 M | 100.00 | 1.9 | 34 | 181.9 K |
| XTNT | Xtant Medical Holdings Inc | 182.4119 | 38.49 M | 2.412 | 1.34 | 616 | 112.37 K |
| CKX | Ckx Lands | 12.9617 | 36.89 M | 0.0746 | 0.58 | 503 | 6.52 K |
| COHN | Cohen & CO Inc | 4.033 | 34.52 M | 0.1797 | 4.66 | 1.08 K | 4.38 K |
| TOON | Kartoon Studios Inc | 525.00 | 30.62 M | 15.00 | 2.94 | 22 | 11.55 K |
| CVM | Cel-Sci Corp | 2475.00 | 24.8 M | 75.00 | 3.13 | 60 | 148.5 K |
| MXC | Mexco Energy Corp | 6.0569 | 21.55 M | 0.0485 | 0.81 | 100 | 605.69 |
| UUU | Universal Security Instruments | 3.7807 | 16.02 M | 0.1179 | 3.22 | 1.4 K | 5.29 K |
| REED | Reed's, Inc. | 1867.2629 | 14.94 M | 43.2236 | 2.37 | 388 | 724.5 K |
| BRN | Barnwell Industries | 3.2292 | 12.31 M | 0.0322 | 1.01 | 1.6 K | 5.17 K |
| TOVX | Theriva Biologics Inc | 17150.00 | 7.08 M | 87.50 | 0.51 | 2 | 34.3 K |
| DSS | Document Security Systems | 8039.125 | 4.25 M | 436.2339 | 5.74 | 49 | 393.92 K |
| AUMN | Golden Minerals Company | 134.00 | 3.6 M | 4.25 | 3.28 | 10.7 K | 1.43 M |
| TPHS | Trinity Pl Hlds Inc | 3.0871 | 1.97 M | 0.1992 | 6.9 | 2.62 K | 8.09 K |
| OGEN | Oragenics Inc | 54000.00 | 1.54 M | 2700.00 | 5.26 | 1 | 54 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.3323 | 5.06 T | 0.3749 | 1.88 | 427.01 M | 8.68 B |
| WMT | Walmart Inc. | 18.4384 | 999.14 B | 0.0992 | 0.54 | 17.3 M | 319 M |
| CSCO | Cisco Systems Inc | 12.7503 | 386.96 B | 0.1054 | 0.83 | 32.09 M | 409.18 M |
| SBUX | Starbucks Corporation | 19.6506 | 125.35 B | 0.1759 | 0.9 | 16.09 M | 316.17 M |
| MAR | Marriot International | 32.4551 | 110.28 B | 0.3388 | 1.05 | 2 M | 64.92 M |
| EQIX | Equinix Inc | 144.9725 | 103.94 B | 1.9439 | 1.36 | 1.24 M | 179.75 M |
| INTU | Intuit Inc | 52.5918 | 90.98 B | 0.4463 | 0.86 | 2.24 M | 117.56 M |
| FTNT | Fortinet Inc | 5.258 | 90.79 B | 0.136 | 2.66 | 10.14 M | 53.3 M |
| NXPI | Nxp Semiconductors | 21.6684 | 65.93 B | 0.6807 | 3.24 | 1.97 M | 42.72 M |
| NDAQ | Nasdaq Inc | 6.1137 | 61.5 B | 0.0347 | 0.57 | 2.93 M | 17.94 M |
| ADSK | Autodesk Inc | 30.51 | 54.36 B | 0.38 | 1.26 | 5.63 M | 171.64 M |
| CCEP | Coca-Cola Europacific Partners Plc | 13.1309 | 51.59 B | 0.1231 | 0.95 | 1.41 M | 18.51 M |
| MSTR | Strategy | 12.549 | 51.25 B | 0.091 | 0.73 | 530.34 K | 6.66 M |
| FITB | Fifth Third Bancorp | 9.5355 | 48.97 B | 0.064 | 0.68 | 8.13 M | 77.49 M |
| EXC | Exelon Corp | 16.018 | 47.12 B | 0.0951 | 0.6 | 6.75 M | 108.13 M |
| ERIC | Ericsson ADR | 6.5221 | 34.48 B | 0.0998 | 1.55 | 2.69 M | 17.52 M |
| ULTA | Ulta Beauty Inc | 93.69 | 28.41 B | 0.73 | 0.79 | 965.2 K | 90.43 M |
| BIDU | Baidu Inc ADR | 116.90 | 27.14 B | 1.18 | 1.02 | 4.05 M | 473.75 M |
| AXON | Axon Enterprise Inc | 5.45 | 24.64 B | 0.16 | 3.02 | 439 K | 2.39 M |
| INCY | Incyte Corp | 20.29 | 24.52 B | 0.25 | 1.25 | 1.09 M | 22.09 M |
| ENTG | Entegris Inc | 8.2054 | 21.17 B | 0.1244 | 1.54 | 304.09 K | 2.5 M |
| TSCO | Tractor Supply Company | 8.1482 | 19.54 B | 0.0522 | 0.64 | 5.94 M | 48.41 M |
| FSLR | First Solar Inc | 25.54 | 19.45 B | 0.77 | 3.11 | 6.57 M | 167.76 M |
| FFIV | F5 Networks Inc | 100.49 | 18.03 B | 1.84 | 1.87 | 1.18 M | 118.53 M |
| LAMR | Lamar Advertis A | 18.467 | 16.59 B | 0.1286 | 0.7 | 411.8 K | 7.6 M |
| NWS | News Cp Cl B | 20.7369 | 16.03 B | 0.1229 | 0.6 | 1.63 M | 33.88 M |
| LSCC | Lattice Semicond | 3.89 | 15.82 B | 0.08 | 2.1 | 920.67 K | 3.58 M |
| ICLR | Icon Plc | 23.29 | 15.33 B | 0.22 | 0.95 | 183.56 K | 4.28 M |
| MANH | Manhattan Assoc | 12.5575 | 14.95 B | 0.165 | 1.33 | 427.4 K | 5.37 M |
| CG | The Carlyle Group | 12.1796 | 14.86 B | 0.0675 | 0.56 | 21.24 K | 258.69 K |
| MKSI | Mks Instruments Inc | 22.9819 | 14.43 B | 0.263 | 1.16 | 206.5 K | 4.75 M |
| COKE | Coca Cola Bot Cons | 6.0719 | 14.26 B | 0.0868 | 1.45 | 86.05 K | 522.49 K |
| LULU | Lululemon Athletica | 64.37 | 12.78 B | 0.50 | 0.78 | 1.73 M | 111.15 M |
| TRMB | Trimble Navigation | 24.11 | 12.55 B | 0.805 | 3.45 | 2.28 M | 54.99 M |
| CSGP | Costar Group Inc | 8.117 | 12.2 B | 0.085 | 1.06 | 594.7 K | 4.83 M |
| COO | Cooper Companies | 20.7445 | 12.09 B | 0.1595 | 0.77 | 1.66 M | 34.35 M |
| RGEN | Repligen Cp | 5.62 | 11.12 B | 0.37 | 7.05 | 376.95 K | 2.12 M |
| DPZ | Domino's Pizza Inc Common Stock | 30.8968 | 10.86 B | 0.4032 | 1.32 | 499.8 K | 15.44 M |
| ENSG | The Ensign Group IN | 6.9973 | 10.8 B | 0.0453 | 0.65 | 101.5 K | 710.23 K |
| WTFC | Wintrust Financial Corp | 31.1987 | 10.43 B | 0.3022 | 0.98 | 326.59 K | 10.19 M |
| UMBF | Ump Financial Corp | 38.6528 | 10.32 B | 0.2375 | 0.62 | 135.5 K | 5.24 M |
| MDGL | Madrigal Pharmaceuticals Inc | 228.20 | 10.05 B | 1.40 | 0.62 | 7.21 K | 1.65 M |
| BPOP | Popular Inc | 11.7409 | 10 B | 0.06 | 0.51 | 731.1 K | 8.58 M |
| ONB | Old National Bncp | 8.5759 | 9.55 B | 0.0711 | 0.84 | 286.3 K | 2.46 M |
| MTCH | Match Group Inc | 13.7057 | 9.09 B | 0.1108 | 0.82 | 2.72 M | 37.22 M |
| STRL | Sterling Constructio | 9.76 | 8.83 B | 0.12 | 1.24 | 14.56 K | 142.07 K |
| SANM | Sanmina Corp | 9.11 | 8.33 B | 0.33 | 3.76 | 494.89 K | 4.51 M |
| VLY | Valley National Bancorp | 5.1648 | 7.87 B | 0.0803 | 1.58 | 958.1 K | 4.95 M |
| CYTK | Cytokinetics | 4.7826 | 7.83 B | 0.0432 | 0.91 | 145.37 K | 695.26 K |
| VIAV | Viavi Solutions | 6.7315 | 7.63 B | 0.091 | 1.37 | 4.67 M | 31.44 M |
| ORKA | Oruka Therapeutics Inc | 1805.276 | 7.25 B | 48.7913 | 2.78 | 25 | 45.13 K |
| RUSHB | Rush Entpr Cl B | 6.1383 | 6.9 B | 0.1948 | 3.28 | 40.74 K | 250.05 K |
| CVLT | Commvault Systems | 51.91 | 6.89 B | 0.41 | 0.8 | 296.39 K | 15.39 M |
| CPB | Campbell Soup Company | 22.713 | 6.74 B | 0.2503 | 1.11 | 2.36 M | 53.68 M |
| FORM | Formfactor Inc | 5.28 | 6.71 B | 0.03 | 0.57 | 163.76 K | 864.63 K |
| ZG | Zillow Grp Inc Cl A | 12.1525 | 6.66 B | 0.3368 | 2.85 | 696.93 K | 8.47 M |
| NXST | Nexstar Media Group Inc | 6.2797 | 6.36 B | 0.1753 | 2.87 | 94.24 K | 591.81 K |
| LGND | Ligand Pharm | 10.3244 | 6.28 B | 0.1248 | 1.22 | 55.62 K | 574.28 K |
| ACIW | Aci Worldwide Inc | 14.94 | 6.2 B | 0.1367 | 0.92 | 482.53 K | 7.21 M |
| AAON | Aaon Inc | 4.8997 | 6.18 B | 0.0429 | 0.88 | 135.04 K | 661.64 K |
| HOMB | Home Bancshares Inc | 5.7934 | 6.02 B | 0.0791 | 1.38 | 92.8 K | 537.63 K |
| CZR | Caesars Entertainment Inc | 3.81 | 5.97 B | 0.06 | 1.6 | 33.48 K | 127.58 K |
| CWST | Casella Waste Sys | 4.80 | 5.92 B | 0.10 | 2.13 | 80.04 K | 384.19 K |
| MKTX | Marketaxess Holdings | 26.9869 | 5.81 B | 0.2532 | 0.95 | 109.86 K | 2.96 M |
| OZK | Bank Ozk | 11.221 | 5.5 B | 0.1812 | 1.64 | 185.2 K | 2.08 M |
| PLXS | Plexus Cp | 30.78 | 5.47 B | 0.20 | 0.65 | 96.91 K | 2.98 M |
| MMSI | Merit Medical Sys | 14.29 | 5.26 B | 0.09 | 0.63 | 85.15 K | 1.22 M |
| VSEC | V S E Cp | 10.7224 | 5.24 B | 0.0584 | 0.55 | 22.43 K | 240.5 K |
| CACC | Credit Acceptance | 97.57 | 5.22 B | 0.87 | 0.9 | 8.43 K | 822.91 K |
| PEGA | Pegasystems Inc | 6.483 | 5.16 B | 0.0744 | 1.16 | 459.2 K | 2.98 M |
| MRCY | Mercury Sys Inc | 9.1978 | 5.09 B | 0.125 | 1.38 | 76.12 K | 700.13 K |
| GGAL | Grupo Fin Galicia ADR | 3.6667 | 5.07 B | 0.0222 | 0.61 | 21.8 K | 79.93 K |
| POWL | Powell Inds Inc | 27.7846 | 5.04 B | 0.1959 | 0.71 | 15.37 K | 426.94 K |
| LIVN | Livanova Plc OR Sh | 45.33 | 5.02 B | 0.94 | 2.12 | 248.44 K | 11.26 M |
| CVCO | Cavco Inds Inc | 45.37 | 5.01 B | 0.44 | 0.98 | 13.57 K | 615.67 K |
| IRDM | Iridium Comm Inc | 7.0368 | 4.89 B | 0.0469 | 0.67 | 337.4 K | 2.37 M |
| OPCH | Option Care Health Inc | 32.20 | 4.74 B | 0.24 | 0.75 | 93.92 K | 3.02 M |
| SLMBP | SLM Cp Srs B Pfd | 21.3131 | 4.72 B | 0.2019 | 0.96 | 421 | 8.97 K |
| CHEF | The Chefs Warehouse | 16.27 | 4.7 B | 0.74 | 4.76 | 65.34 K | 1.06 M |
| IONS | Ionis Pharmaceuticals | 13.81 | 4.68 B | 0.19 | 1.4 | 465.6 K | 6.43 M |
| GLNG | Golar Lng Ltd | 30.1547 | 4.44 B | 0.2832 | 0.95 | 554.9 K | 16.73 M |
| TCBI | Texas Capital Bncsh | 43.5011 | 4.4 B | 0.5302 | 1.23 | 316.65 K | 13.77 M |
| CAR | Avis Budget Group | 15.6863 | 4.38 B | 0.5036 | 3.32 | 3.66 M | 57.46 M |
| MYRG | MYR Group Inc | 20.65 | 4.25 B | 0.19 | 0.93 | 197.9 K | 4.09 M |
| CRVL | Corvel Cp | 7.4383 | 4.23 B | 0.0383 | 0.52 | 46.42 K | 345.3 K |
| EXPO | Exponent Inc | 11.1576 | 4.09 B | 0.244 | 2.24 | 79.6 K | 888.14 K |
| WSFS | WSFS Financial Corp | 11.8822 | 4.04 B | 0.0635 | 0.54 | 27.6 K | 327.95 K |
| DORM | Dorman Products Inc | 27.2294 | 4.01 B | 0.1435 | 0.53 | 82.07 K | 2.23 M |
| INDB | Independent Bk Corp | 20.0177 | 3.98 B | 0.165 | 0.83 | 17.7 K | 354.31 K |
| IOVA | Iovance Biotherapeutics Inc | 55.00 | 3.74 B | 7.00 | 14.58 | 7 | 385 |
| ENPH | Enphase Energy Inc | 5.10 | 3.66 B | 0.16 | 3.24 | 47.9 K | 244.29 K |
| RNST | Renasant Corp | 13.0573 | 3.62 B | 0.0993 | 0.77 | 28.13 K | 367.34 K |
| SFNC | Simmons First Natl | 7.8699 | 3.41 B | 0.0465 | 0.59 | 25.6 K | 201.47 K |
| OTTR | Otter Tail Corp | 14.9289 | 3.35 B | 0.1295 | 0.88 | 63.03 K | 940.94 K |
| GBDC | Golub Capital Bdc | 4.8663 | 3.31 B | 0.0711 | 1.48 | 44.72 K | 217.62 K |
| ACLS | Axcelis Tech Inc | 4.00 | 3.3 B | 0.0312 | 0.79 | 32.36 K | 129.45 K |
| SBCF | Seacoast Banking Cp | 6.4604 | 3.29 B | 0.0442 | 0.69 | 8.86 K | 57.24 K |
| PPLI | People Incorporated | 8.7143 | 3.29 B | 0.0705 | 0.82 | 4.34 M | 37.81 M |
| MCHB | Mechanics Bank | 13.3742 | 3.25 B | 0.1348 | 1.02 | 4.89 K | 65.37 K |
| SKYW | Skywest Inc | 8.1994 | 3.19 B | 0.3786 | 4.84 | 445.68 K | 3.65 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 33.7286 | 1.28 T | 0.5522 | 1.66 | 15.12 M | 509.87 M |
| WMT | Walmart Stores | 18.4825 | 999.14 B | 0.0994 | 0.54 | 17.3 M | 319.76 M |
| V | Visa Inc | 28.9706 | 790.59 B | 0.2269 | 0.79 | 8.82 M | 255.53 M |
| UNH | Unitedhealth Group Inc | 43.9786 | 363 B | 0.3623 | 0.83 | 4.77 M | 209.94 M |
| RTX | Raytheon Technologies | 37.2921 | 270.25 B | 0.2223 | 0.6 | 7.52 M | 280.61 M |
| SAP | SAP Ag ADR | 51.772 | 269.78 B | 0.5533 | 1.08 | 1.03 M | 53.54 M |
| BML-PL | Bank of America Corporation | 10.5094 | 237.7 B | 0.1375 | 1.33 | 26.11 K | 274.43 K |
| BAC-PE | Bank of America Corporation | 10.5031 | 226.98 B | 0.0552 | 0.53 | 12.96 K | 136.11 K |
| MCD | McDonald's Corporation | 62.1079 | 199.68 B | 0.43 | 0.7 | 4.31 M | 267.92 M |
| NEE | Nextera Energy | 12.7338 | 180.93 B | 0.0858 | 0.68 | 6.42 M | 81.77 M |
| BX | Blackstone Inc | 6.673 | 152.38 B | 0.0925 | 1.41 | 1.87 M | 12.47 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.4495 | 145.69 B | 0.0429 | 1.26 | 1.1 M | 3.78 M |
| PGR | Progressive Corp | 12.6462 | 134.27 B | 0.0889 | 0.71 | 3.96 M | 50.11 M |
| BMY | Bristol-Myers Squibb Company | 20.8793 | 128.37 B | 0.2031 | 0.98 | 11.12 M | 232.08 M |
| MO | Altria Group | 16.2658 | 126.99 B | 0.0855 | 0.53 | 8.89 M | 144.66 M |
| PLD | Prologis Inc | 22.3842 | 126.49 B | 0.2057 | 0.93 | 1.95 M | 43.72 M |
| BNS | Bank of Nova Scotia | 27.1304 | 112.9 B | 0.1831 | 0.68 | 433.5 K | 11.76 M |
| MPC | Marathon Petroleum Corp | 16.8058 | 106.07 B | 0.288 | 1.74 | 5.76 M | 96.72 M |
| HCA | Hca Holdings Inc | 22.5478 | 105.37 B | 0.1909 | 0.85 | 1.74 M | 39.29 M |
| VLO | Valero Energy Corp | 17.5751 | 97.81 B | 0.8739 | 5.23 | 21.63 M | 380.14 M |
| GLW | Corning Inc | 8.1415 | 96.59 B | 0.0492 | 0.61 | 7.42 M | 60.44 M |
| EQNR | Equinor ASA ADR | 12.7261 | 96.28 B | 0.0754 | 0.6 | 1.4 M | 17.86 M |
| ING | ING Groep N.V. ADR | 3.9548 | 94.78 B | 0.0383 | 0.98 | 1.58 M | 6.27 M |
| ELV | Elevance Health Inc | 47.2948 | 92.83 B | 0.4066 | 0.87 | 1.69 M | 80.03 M |
| RCL | Royal Caribbean Cruises Ltd | 21.7601 | 90.9 B | 0.4255 | 1.99 | 2.32 M | 50.53 M |
| SPG | Simon Property Group | 80.3272 | 89.01 B | 0.8148 | 1.02 | 1.22 M | 97.81 M |
| JCI | Johnson Controls Intl | 15.1269 | 85.48 B | 0.0826 | 0.55 | 2.26 M | 34.14 M |
| WMB | Williams Companies | 15.7728 | 84.34 B | 0.17 | 1.09 | 4.34 M | 68.44 M |
| ITW | Illinois Tool Works Inc | 43.6776 | 81.86 B | 0.3052 | 0.7 | 2.88 M | 125.95 M |
| CI | Cigna Corp | 40.603 | 80.1 B | 0.2268 | 0.56 | 1.51 M | 61.47 M |
| AJG | Arthur J. Gallagher & Company | 26.8742 | 72.48 B | 0.1796 | 0.67 | 350.5 K | 9.42 M |
| GWW | W.W. Grainger | 166.1908 | 68.95 B | 1.0874 | 0.66 | 319.2 K | 53.05 M |
| DB | Deutsche Bank Ag | 23.69 | 68.79 B | 0.3901 | 1.67 | 2.14 M | 50.73 M |
| TDG | Transdigm Group Inc | 59.5652 | 68.55 B | 0.3674 | 0.62 | 507.5 K | 30.23 M |
| ET | Energy Transfer LP | 3.9901 | 66.9 B | 0.0618 | 1.57 | 4.32 M | 17.25 M |
| TRGP | Targa Resources | 24.8186 | 60.32 B | 0.3227 | 1.32 | 260.5 K | 6.47 M |
| D | Dominion Resources | 30.4999 | 60.14 B | 0.316 | 1.05 | 2.51 M | 76.7 M |
| EW | Edwards Lifesciences Corp | 16.71 | 59.81 B | 0.18 | 1.09 | 2.73 M | 45.64 M |
| LHX | L3Harris Technologies Inc | 35.1621 | 51.38 B | 0.3664 | 1.05 | 634.2 K | 22.3 M |
| VTR | Ventas Inc | 40.6162 | 47.77 B | 0.2079 | 0.51 | 651.96 K | 26.48 M |
| LYV | Live Nation Entertainment | 8.71 | 41.53 B | 0.09 | 1.04 | 395.84 K | 3.45 M |
| CCL | Carnival Corp | 26.8003 | 41.33 B | 0.5445 | 2.07 | 5.19 M | 139.09 M |
| KR | Kroger Company | 7.1377 | 40.51 B | 0.0616 | 0.87 | 7.48 M | 53.38 M |
| KB | KB Financial Group Inc ADR | 20.435 | 39.51 B | 0.5452 | 2.74 | 129.39 K | 2.64 M |
| FIX | Comfort Systems USA | 9.7764 | 38.92 B | 0.0717 | 0.74 | 34.09 K | 333.24 K |
| TKO | Tko Group Holdings Inc Cl A | 6.3227 | 37.57 B | 0.1609 | 2.61 | 119.4 K | 754.93 K |
| MTD | Mettler-Toledo International | 163.36 | 34.84 B | 0.91 | 0.56 | 174.15 K | 28.45 M |
| CNC | Centene Corp | 10.175 | 34.75 B | 0.17 | 1.7 | 2.15 M | 21.93 M |
| EXR | Extra Space Storage Inc | 20.447 | 34.68 B | 0.1885 | 0.93 | 625.5 K | 12.79 M |
| P | Everpure, Inc. | 10.05 | 33.98 B | 0.08 | 0.8 | 2.34 M | 23.54 M |
| MTB | M&T Bank Corp | 61.5688 | 31.7 B | 2.7076 | 4.6 | 3.71 M | 228.22 M |
| CPAY | Corpay Inc | 43.10 | 30.18 B | 0.33 | 0.77 | 356 K | 15.34 M |
| PHG | Koninklijke Philips Electronics ADR | 15.9869 | 29.73 B | 0.139 | 0.88 | 525.9 K | 8.41 M |
| ATO | Atmos Energy Corp | 25.0869 | 29.64 B | 0.1416 | 0.57 | 269.7 K | 6.77 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.2119 | 29.59 B | 0.3449 | 1.83 | 34.6 K | 664.73 K |
| CNP | Centerpoint Energy Inc | 12.7616 | 27.34 B | 0.0873 | 0.69 | 1.88 M | 23.93 M |
| GPN | Global Payments Inc | 19.4579 | 26.88 B | 0.1841 | 0.96 | 2.39 M | 46.57 M |
| HAL | Halliburton Company | 26.9692 | 26.35 B | 0.1409 | 0.53 | 6.93 M | 186.81 M |
| THC | Tenet Healthcare Corp | 20.96 | 23.1 B | 0.28 | 1.35 | 982.33 K | 20.59 M |
| BBY | Best Buy Company | 10.9883 | 21.83 B | 0.3444 | 3.24 | 17.24 M | 189.46 M |
| NI | NiSource Inc | 6.0542 | 21.72 B | 0.0323 | 0.54 | 7.31 M | 44.27 M |
| ITT | ITT Inc | 17.6784 | 19.3 B | 0.1967 | 1.13 | 572.5 K | 10.12 M |
| GIS | General Mills | 24.6927 | 18.5 B | 0.2318 | 0.95 | 5.14 M | 126.98 M |
| CW | Curtiss-Wright Corp | 27.8421 | 17.65 B | 0.8037 | 2.97 | 379.14 K | 10.56 M |
| DINO | HF Sinclair Corp | 23.0342 | 16.92 B | 0.5647 | 2.51 | 2.37 M | 54.68 M |
| JHX | James Hardie Industries Se ADR | 6.4427 | 16.86 B | 0.1337 | 2.12 | 500 | 3.22 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.8966 | 16.83 B | 0.5334 | 3.07 | 4.62 K | 82.7 K |
| TYL | Tyler Technologies | 40.57 | 16.77 B | 0.28 | 0.69 | 186.68 K | 7.57 M |
| OVV | Ovintiv Inc | 80.5917 | 16.55 B | 2.0274 | 2.58 | 815.56 K | 65.73 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 44.836 | 15.55 B | 0.3073 | 0.69 | 343.63 K | 15.41 M |
| OHI | Omega Healthcare Investors | 8.5988 | 15.5 B | 0.1009 | 1.19 | 512.9 K | 4.41 M |
| WY | Weyerhaeuser Company | 14.7797 | 14.86 B | 0.1382 | 0.94 | 4.32 M | 63.85 M |
| YPF | Ypf Sociedad Anonima ADR | 11.9675 | 14.62 B | 0.4397 | 3.81 | 560.88 K | 6.71 M |
| BF-A | Brown-Forman Corporation | 17.1915 | 14.56 B | 0.1132 | 0.66 | 2.6 K | 44.7 K |
| KEP | Korea Electric Power Corp ADR | 8.5648 | 14.39 B | 0.10 | 1.18 | 296.5 K | 2.54 M |
| RNR | Renaissancere Holdings Ltd | 67.5631 | 14.38 B | 0.4568 | 0.68 | 240 K | 16.22 M |
| SJM | J.M. Smucker Company | 57.6949 | 14.27 B | 0.3802 | 0.66 | 769.6 K | 44.4 M |
| BF-B | Brown-Forman Corporation | 18.6576 | 14.14 B | 0.1459 | 0.79 | 759.69 K | 14.17 M |
| MAA | Mid-America Apartment Communities | 41.3204 | 14.14 B | 0.2298 | 0.56 | 127.7 K | 5.28 M |
| TU | Telus Corp | 8.0791 | 13.83 B | 0.0559 | 0.7 | 762.4 K | 6.16 M |
| WTRG | Essential Utilities Inc | 14.1844 | 12.94 B | 0.0788 | 0.56 | 547 K | 7.76 M |
| SKM | Sk Telecom Corp ADR | 8.781 | 12.71 B | 0.0598 | 0.69 | 513.64 K | 4.51 M |
| IT | Gartner Inc | 49.15 | 11.92 B | 0.40 | 0.82 | 216.4 K | 10.64 M |
| UHS | Universal Health Services | 37.4344 | 11.52 B | 0.2722 | 0.73 | 601 K | 22.5 M |
| DPZ | Domino's Pizza Inc | 30.8968 | 11.49 B | 0.4032 | 1.32 | 499.8 K | 15.44 M |
| FHN | First Horizon Corp | 5.8112 | 11.16 B | 0.1283 | 2.26 | 4.34 M | 25.22 M |
| MOH | Molina Healthcare Inc | 24.46 | 10.73 B | 0.69 | 2.9 | 509.44 K | 12.46 M |
| BAH | Booz Allen Hamilton Holding Corp | 5.6832 | 10.41 B | 0.052 | 0.92 | 215.2 K | 1.22 M |
| DCI | Donaldson Company | 28.8607 | 10.12 B | 0.7019 | 2.49 | 1.8 M | 51.92 M |
| GMED | Globus Medical Inc | 15.05 | 10.1 B | 0.39 | 2.66 | 158.41 K | 2.38 M |
| EGP | Eastgroup Properties | 33.9625 | 9.76 B | 0.1732 | 0.51 | 58.2 K | 1.98 M |
| HBM | Hudbay Minerals Inc | 8.2965 | 9.75 B | 0.0568 | 0.69 | 20.7 K | 171.74 K |
| RHP | Ryman Hospitality Properties REIT | 18.6321 | 9.56 B | 0.1067 | 0.58 | 375.3 K | 6.99 M |
| KT | Korea Telecom Corp ADR | 9.0562 | 8.89 B | 0.0532 | 0.59 | 743.6 K | 6.73 M |
| PB | Prosperity Bancshares | 29.2497 | 8.76 B | 0.308 | 1.06 | 259.57 K | 7.59 M |
| AOS | Smith A.O. Corp | 10.8686 | 8.65 B | 0.0884 | 0.82 | 1.41 M | 15.37 M |
| STN | Stantec Inc | 13.4172 | 8.52 B | 0.0846 | 0.63 | 3.99 K | 53.51 K |
| UGI | Ugi Corp | 12.8357 | 8.05 B | 0.0965 | 0.76 | 441.45 K | 5.67 M |
| TAP-A | Molson Coors Beverage Company | 35.4193 | 8.02 B | 0.3115 | 0.89 | 100 | 3.54 K |
| APTV | Aptiv Plc | 22.5099 | 8.01 B | 0.2894 | 1.3 | 1.81 M | 40.68 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 301.4363 | 7.15 M | 2.0552 | 0.69 | 661 | 199.25 K |
| NEXT | Nextsource Materials Inc | 3.30 | 0.55 | 20 | 34.37 K | 113.4 K | |
| QRC | Queens Road Capital Investment Ltd | 8.0711 | 0.6544 | 8.82 | 638 | 5.15 K | |
| KRN | Karnalyte Resources Inc | 6.65 | 0.46 | 7.43 | 11.5 K | 76.48 K | |
| TVA-B | TVA Group Inc | 7.50 | 0.43 | 6.08 | 2.81 K | 21.11 K | |
| BOS | Airboss America J | 3.3977 | 0.1618 | 5 | 54.18 K | 184.1 K | |
| SOIL | Saturn Oil and Gas Inc | 4.20 | 0.20 | 5 | 3.22 K | 13.52 K | |
| NPK | Verde Agritech Plc | 3.75 | 0.17 | 4.75 | 19.4 K | 72.75 K | |
| AIF | Altus Group Ltd | 6.1989 | 0.2494 | 4.19 | 13.55 K | 84.01 K | |
| GAU | Galiano Gold Inc | 3.74 | 0.15 | 4.18 | 182.2 K | 681.43 K | |
| PGIC | Premium Global Income Split Corp | 9.1155 | 0.3418 | 3.9 | 738 | 6.73 K | |
| FLNT | Flint Corp | 13.20 | 0.40 | 3.12 | 1.57 K | 20.7 K | |
| JAG | Jaguar Mining Inc | 832.6713 | 24.7332 | 3.06 | 62.09 K | 51.7 M | |
| ATX | ATEX Resources Inc. | 10.80 | 0.30 | 2.86 | 14.37 K | 155.2 K | |
| ELEF | Silver Elephant Mining Corp | 6.1188 | 0.1654 | 2.78 | 3.5 K | 21.45 K | |
| OVV | Ovintiv Inc | 80.1838 | 2.1416 | 2.74 | 274 K | 21.97 M | |
| AUMN | Golden Minerals Company | 5.27 | 0.14 | 2.73 | 14.1 K | 74.31 K | |
| ET | Evertz Technologies Ltd | 3.0617 | 0.0793 | 2.66 | 5.6 K | 17.15 K | |
| CSE-PA | Capstone Infrastructure Corp | 8.2507 | 0.1918 | 2.38 | 5.3 K | 43.73 K | |
| PWF-PA | Power Financial Corp Pref A | 11.8072 | 0.2367 | 2.05 | 1.33 K | 15.7 K | |
| BB | Blackberry Ltd | 7.01 | 0.13 | 1.89 | 2.44 M | 17.14 M | |
| TPX-B | Molson Coors Canada Inc | 31.3532 | 0.5779 | 1.88 | 263 | 8.25 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | 0.0974 | 1.85 | 2 K | 10.73 K | |
| HMMC | Hemlo Mining Corp. | 146.25 | 2.25 | 1.56 | 836 | 122.27 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.7009 | 0.1169 | 1.54 | 1.8 K | 13.86 K | |
| EDV | Endeavour Mining Corp | 16.6572 | 0.2461 | 1.5 | 65.63 K | 1.09 M | |
| IAG | IA Financial Corp Inc | 16.9751 | 0.2457 | 1.47 | 221.6 K | 3.76 M | |
| FAR | Foraco International Sa | 3.0564 | 0.0431 | 1.43 | 6.2 K | 18.95 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.5079 | 0.0635 | 1.43 | 3.75 K | 16.9 K | |
| AFN | Ag Growth International Inc | 19.5243 | 0.275 | 1.43 | 53.1 K | 1.04 M | |
| BCE-PE | Bce Inc Pref E | 10.193 | 0.1372 | 1.36 | 200 | 2.04 K | |
| WCP | Whitecap Resources Inc | 3.5858 | 0.0471 | 1.33 | 713.9 K | 2.56 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.1838 | 0.0933 | 1.32 | 35.32 K | 253.73 K | |
| MTY | Mty Food Group Inc | 16.5965 | 0.2059 | 1.26 | 18.6 K | 308.69 K | |
| MRC | Morguard Corp | 90.9536 | 0.9376 | 1.04 | 2.18 K | 198.1 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.943 | 0.0405 | 1.04 | 13.2 K | 52.05 K | |
| RCH | Richelieu Hardware Ltd | 9.6665 | 0.0971 | 1.01 | 6.23 K | 60.23 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.3023 | 0.071 | 0.98 | 67.41 K | 492.26 K | |
| WSP | WSP Global Inc | 15.7166 | 0.1426 | 0.92 | 74.44 K | 1.17 M | |
| BNS | Bank of Nova Scotia | 26.9276 | 0.2442 | 0.92 | 2.26 M | 60.98 M | |
| NFI | Nfi Group Inc. | 5.2222 | 0.047 | 0.91 | 38.34 K | 200.23 K | |
| CEF | Sprott Physical Gold Silver Trust | 21.3477 | 0.1891 | 0.89 | 42.21 K | 901.07 K | |
| WN | George Weston Limited | 16.4558 | 0.1426 | 0.87 | 89.95 K | 1.48 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.5952 | 0.0477 | 0.86 | 3.4 K | 19.02 K | |
| LNR | Linamar Corp | 18.3032 | 0.1474 | 0.81 | 60.58 K | 1.11 M | |
| IGM | Igm Financial Inc | 17.7847 | 0.1427 | 0.81 | 140.04 K | 2.49 M | |
| GRT-UN | Granite Real Estate Investment Trust | 18.5017 | 0.1465 | 0.8 | 104.4 K | 1.93 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.7308 | 0.1163 | 0.8 | 216 K | 3.18 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.4631 | 0.0424 | 0.78 | 500 | 2.73 K | |
| SGY | Surge Energy Inc | 34.0248 | 0.2524 | 0.75 | 9.56 K | 325.45 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.1646 | 0.0296 | 0.72 | 10.7 K | 44.56 K | |
| WTE | Westshore Terminals Investment Corp | 13.3944 | 0.0923 | 0.69 | 43.62 K | 584.26 K | |
| HLF | High Liner | 6.44 | 0.0443 | 0.69 | 3.8 K | 24.47 K | |
| TFII | Tfi International Inc | 13.8863 | 0.09 | 0.65 | 358.84 K | 4.98 M | |
| NA | National Bank of Canada | 20.924 | 0.1332 | 0.64 | 785.55 K | 16.44 M | |
| CSW-B | Corby Spirit and Wine Limited | 7.1476 | 0.0444 | 0.63 | 5.05 K | 36.13 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.8353 | 0.0795 | 0.62 | 85.91 K | 1.1 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 11.9359 | 0.0699 | 0.59 | 1.73 K | 20.61 K | |
| BN-PC | Brookfield Corporation | 8.33 | 0.0483 | 0.58 | 521 | 4.34 K | |
| CORS | Corus Entertainment Holdings Inc. | 5335.0361 | 30.3789 | 0.57 | 372 | 1.98 M | |
| TA | Transalta Corp | 10.1369 | 0.0577 | 0.57 | 382.18 K | 3.87 M | |
| CJR-B | Corus Entertainment Inc | 10.6571 | 0.0606 | 0.57 | 186 K | 1.98 M | |
| PSLV-U | Sprott Physical Silver Trust | 12.60 | 0.07 | 0.56 | 57.26 K | 721.51 K | |
| PWF-PO | Power Financial Corp Pref O | 12.1087 | 0.0672 | 0.56 | 500 | 6.05 K | |
| CYB | Cymbria Corp Cl A | 12.85 | 0.07 | 0.55 | 11.03 K | 141.75 K | |
| STN | Stantec Inc | 13.1423 | 0.0712 | 0.54 | 402.69 K | 5.29 M | |
| WPRT | Westport Fuel Systems Inc | 344.80 | 1.80 | 0.52 | 5.12 K | 1.77 M | |
| AETR | Aetherion Technologies Inc. | 344.80 | 1.80 | 0.52 | 5.12 K | 1.77 M | |
| WPK | Winpak Ltd | 11.8517 | 0.0614 | 0.52 | 1.3 K | 15.41 K | |
| POW-PC | Power Corporation of Canada Pref C | 11.468 | 0.0582 | 0.51 | 406 | 4.66 K | |
| BDT | Bird Construction Inc | 6.9181 | 0.0347 | 0.5 | 23.5 K | 162.58 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.4112 | 0.0618 | 0.5 | 10.87 K | 134.95 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 34.5883 | 43.98 B | 0.2481 | 0.72 | 26.1 K | 902.75 K |
| LNWO | Light & Wonder, Inc. | 6.93 | 6.04 B | 0.21 | 3.13 | 845.9 K | 5.86 M |
| NTPIF | Nam Tai Property Inc. | 8.81 | 262.33 M | 0.85 | 10.68 | 1.85 M | 16.27 M |
| VNPKF | Verde Agritech Ltd. | 3.82 | 24.8 M | 0.3451 | 9.93 | 9.7 K | 37.05 K |
| ONEI | OneMeta AI | 5.00 | 8.95 M | 0.30 | 6.38 | 1.47 K | 7.34 K |
| ORBT | Orbit International Corporation | 3.1079 | 8.53 M | 0.0193 | 0.62 | 772 | 2.4 K |
| HEWA | Healthwarehouse.Com | 6.23 | 5.15 M | 0.13 | 2.13 | 1.07 K | 6.7 K |
| FTEG | For The Earth Corp | 5.70 | 3.7 M | 2.40 | 72.73 | 483 | 2.75 K |
| KALY | Kali Inc | 9.00 | 101.82 K | 0.42 | 4.9 | 115.67 K | 1.04 M |
| VRSEF | Verisante Technology Inc | 5.08 | 92.27 K | 0.18 | 3.67 | 9.9 K | 50.29 K |
| SAGD | Sativa Growth International | 15.60 | 67.73 K | 3.80 | 32.2 | 1.22 K | 19.03 K |
| USRM | U.S. Stem Cell Inc | 27.50 | 64.15 K | 0.50 | 1.85 | 324 | 8.91 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.5456 | 785 | 0.0415 | 0.92 | 40.42 K | 183.73 K |
| SPDC | Speed Commerce Inc | 21.12 | 603 | 0.80 | 3.94 | 2.58 K | 54.47 K |
| SYNE | Synthesis Energy Systems Inc | 66.56 | 157 | 0.64 | 0.97 | 403 | 26.82 K |
| PEHD | Perigee Holdings Inc. | 75.60 | 130 | 1.60 | 2.16 | 2 | 151.2 |
| AFPW | AlumiFuel Power Corporation | 10.00 | 5.00 | 100 | 761 | 7.61 K | |
| FONU | FonU2 Inc | 12.00 | 4.00 | 50 | 166 | 1.99 K | |
| EGDFF | Energold Drilling Corp | 3.958 | 0.028 | 0.71 | 26.8 K | 106.07 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 200.00 | 6.48 M | 20.00 | 11.11 | 66 | 13.2 K |
| FMN | Fidelity Minerals Corp | 105.0001 | 30.00 | 40 | 217 | 22.79 K | |
| CD | Cantex Mine Development Corp | 6.00 | 1.50 | 33.33 | 217 | 1.3 K | |
| OMG | Omai Gold Mines Corp | 4.80 | 1.05 | 28 | 2.6 K | 12.48 K | |
| WEX | Western Exploration Inc | 390.00 | 50.00 | 14.71 | 1 | 390 | |
| AML | Argus Metals Corp. | 3.20 | 0.40 | 14.29 | 500 | 1.6 K | |
| PDQ | Paradigm Gold Corporation | 17.00 | 2.00 | 13.33 | 5 | 85 | |
| MON | Montero Mining and Exploration Ltd | 6.96 | 0.72 | 11.54 | 3.23 K | 22.52 K | |
| PGX | Prosper Gold Corp | 3.50 | 0.30 | 9.37 | 10 K | 35 K | |
| TIG | Triumph Gold Corp | 12.00 | 1.00 | 9.09 | 3.77 K | 45.24 K | |
| TIP-H | Tyner Resources Ltd | 3.60 | 0.30 | 9.09 | 100 | 360 | |
| OGW | Ongwe Minerals Inc. | 15.04 | 1.12 | 8.05 | 1.47 K | 22.09 K | |
| MVI-H | Monitor Ventures Inc | 16.75 | 1.00 | 6.35 | 968 | 16.21 K | |
| GCOM | Green Shift Commodities Ltd. | 8.40 | 0.40 | 5 | 3.05 K | 25.62 K | |
| DSY | Destiny Media Technologies Inc | 5.05 | 0.20 | 4.12 | 5 K | 25.25 K | |
| CMU | Comet Industries Ltd | 3.10 | 0.10 | 3.33 | 2.3 K | 7.13 K | |
| NIM | Nicola Mining Inc | 28.20 | 0.80 | 2.92 | 2.71 K | 76.28 K | |
| KEEK | Personas Social Incorporated | 630.00 | 15.00 | 2.44 | 28 | 17.64 K | |
| RET-A | Reitmans (Canada) Limited | 9.0983 | 0.1714 | 1.92 | 57.42 K | 522.43 K | |
| MYID | Killi Ltd | 126.116 | 2.232 | 1.8 | 3.8 K | 479.24 K | |
| PPP | Prospector Metals Corp | 5.13 | 0.09 | 1.79 | 3.1 K | 15.9 K | |
| CTH | CoTec Holdings Corp. | 570.00 | 10.00 | 1.79 | 30 | 17.1 K | |
| LPK | Lupaka Gold Corp | 6.10 | 0.10 | 1.67 | 50 | 305 | |
| SGLD | Scorpio Gold Corporation | 11.16 | 0.18 | 1.64 | 2.28 K | 25.48 K | |
| NZ | New Zealand Energy Corp | 20.70 | 0.20 | 0.98 | 28.21 K | 583.95 K |