Gainer Valuations for 28 December 2012 from 00:00:00 until 23:59:59
Gainer Valuations for 28 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 4.80 | 11.19 B | 0.90 | 23.08 | 194.06 K | 931.49 K |
| USAS | Americas Silver Corp | 32.10 | 1.02 B | 0.60 | 1.9 | 1.4 K | 44.84 K |
| REPX | Riley Exploration Permian Inc | 56.6121 | 912.51 M | 0.3749 | 0.67 | 368 | 20.83 K |
| BHB | Bar Harbor Bankshares | 9.3723 | 692.94 M | 0.1427 | 1.55 | 3.83 K | 35.85 K |
| JOB | General Employment Enterprises | 4.70 | 624.29 M | 0.30 | 6.82 | 268 | 1.26 K |
| PLX | Protalix Biotherapeutics | 51.90 | 230.43 M | 0.60 | 1.17 | 10.33 K | 535.92 K |
| ESP | Espey Mfg. & Electronics | 14.7801 | 143.26 M | 0.164 | 1.12 | 6 K | 88.68 K |
| CEV | Eaton Vance California Muni Income Trust | 7.4652 | 75.26 M | 0.0419 | 0.56 | 18.27 K | 136.37 K |
| IOR | Income Opportunity Realty Trust | 3.51 | 74.21 M | 0.09 | 2.63 | 100 | 351 |
| GRF | Eagle Capital Growth Fund | 3.1276 | 39.88 M | 0.0447 | 1.45 | 49.2 K | 153.88 K |
| MXC | Mexco Energy Corp | 6.0278 | 21.55 M | 0.848 | 16.37 | 32.7 K | 197.11 K |
| UUU | Universal Security Instruments | 3.5618 | 16.02 M | 0.0253 | 0.72 | 8 K | 28.49 K |
| AIRI | Air Industries Group Inc | 54.6181 | 14.57 M | 2.1335 | 4.07 | 40 | 2.18 K |
| PLAG | Planet Green Holdings Corp | 317.50 | 5.01 M | 25.00 | 8.55 | 172 | 54.61 K |
| AUMN | Golden Minerals Company | 112.75 | 3.6 M | 0.75 | 0.67 | 9.49 K | 1.07 M |
| ENSV | Enservco Corpporation | 9.45 | 29.09 K | 0.90 | 10.53 | 1.71 K | 16.16 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 24.64 | 5.60 | 29.41 | 32 | 788.48 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTNT | Fortinet Inc | 4.186 | 90.79 B | 0.03 | 0.72 | 5.11 M | 21.4 M |
| NTES | Netease Inc ADR | 6.573 | 81.98 B | 0.087 | 1.34 | 2.79 M | 18.34 M |
| FANG | Diamondback Energy | 14.436 | 49.71 B | 0.1844 | 1.29 | 66.4 K | 958.55 K |
| ESLT | Elbit Systems Ltd | 31.9722 | 34.69 B | 0.2079 | 0.65 | 5.3 K | 169.45 K |
| INSM | Insmed Inc | 6.44 | 26.21 B | 0.04 | 0.62 | 101.69 K | 654.92 K |
| SSNC | SS&C Technologies | 10.2168 | 18.5 B | 0.2183 | 2.18 | 586.8 K | 6 M |
| MTSI | Macom Technology S | 14.93 | 17.3 B | 0.15 | 1.01 | 24.55 K | 366.56 K |
| HTHT | Huazhu Group Ltd ADR | 3.4661 | 15.98 B | 0.1583 | 4.79 | 926.48 K | 3.21 M |
| QXO | Qxo Inc | 16.1287 | 14.24 B | 2.6881 | 20 | 16 | 258.06 |
| PODD | Insulet Corp | 21.02 | 10.27 B | 0.11 | 0.53 | 144.41 K | 3.04 M |
| MDGL | Madrigal Pharmaceuticals Inc | 311.15 | 10.05 B | 2.10 | 0.68 | 6.39 K | 1.99 M |
| FCFS | First Cash Fin Svcs | 42.1195 | 7.87 B | 0.3662 | 0.88 | 217.18 K | 9.15 M |
| CYTK | Cytokinetics | 3.963 | 7.83 B | 0.0294 | 0.75 | 21.74 K | 86.14 K |
| IESC | Ies Holdings | 4.71 | 7.31 B | 0.45 | 10.56 | 300 | 1.41 K |
| CROX | Crocs Inc | 13.87 | 7.3 B | 0.13 | 0.95 | 1.49 M | 20.63 M |
| CHDN | Churchill Downs IN | 9.97 | 6.99 B | 0.0573 | 0.58 | 253.72 K | 2.53 M |
| SNEX | Stonex Group Inc | 5.1496 | 6.84 B | 0.0355 | 0.69 | 65.81 K | 338.91 K |
| PPC | Pilgrim's Pride | 4.604 | 6.72 B | 0.0641 | 1.41 | 317.46 K | 1.46 M |
| AAON | Aaon Inc | 5.5094 | 6.18 B | 0.1222 | 2.27 | 552.45 K | 3.04 M |
| QLYS | Qualys Inc | 14.37 | 6.06 B | 0.70 | 5.12 | 61.2 K | 879.4 K |
| CZR | Caesars Entertainment Inc | 3.94 | 5.97 B | 0.06 | 1.55 | 26.62 K | 104.87 K |
| GRFS | Grifols S.A. ADR | 10.5177 | 5.96 B | 0.0708 | 0.68 | 485.34 K | 5.1 M |
| SIMO | Silicon Motion Techn ADR | 9.8425 | 5.73 B | 0.0495 | 0.51 | 146.04 K | 1.44 M |
| CACC | Credit Acceptance | 99.64 | 5.22 B | 1.06 | 1.08 | 27.53 K | 2.74 M |
| CVCO | Cavco Inds Inc | 48.59 | 5.01 B | 0.25 | 0.52 | 21.95 K | 1.07 M |
| IRDM | Iridium Comm Inc | 5.9094 | 4.89 B | 0.2348 | 4.14 | 706.2 K | 4.17 M |
| SLMBP | SLM Cp Srs B Pfd | 24.3202 | 4.72 B | 0.2385 | 0.99 | 1.59 K | 38.74 K |
| CHEF | The Chefs Warehouse | 15.40 | 4.7 B | 0.11 | 0.72 | 51.57 K | 794.21 K |
| TFSL | Tfs Financial Corp | 4.7714 | 4.61 B | 0.0405 | 0.86 | 467.81 K | 2.23 M |
| MYRG | MYR Group Inc | 21.36 | 4.25 B | 0.27 | 1.28 | 61.8 K | 1.32 M |
| EXPO | Exponent Inc | 11.4936 | 4.09 B | 0.0771 | 0.68 | 159.2 K | 1.83 M |
| DORM | Dorman Products Inc | 34.15 | 4.01 B | 0.29 | 0.86 | 147.23 K | 5.03 M |
| IEP | Icahn Enterprises | 7.3145 | 3.85 B | 0.0787 | 1.09 | 14.7 K | 107.52 K |
| IOVA | Iovance Biotherapeutics Inc | 17.00 | 3.74 B | 2.00 | 13.33 | 993 | 16.88 K |
| ENPH | Enphase Energy Inc | 3.60 | 3.66 B | 0.09 | 2.56 | 249.2 K | 897.12 K |
| ACHC | Acadia Healthcr Company | 22.54 | 3.59 B | 0.13 | 0.58 | 175.59 K | 3.96 M |
| MCHB | Mechanics Bank | 18.9403 | 3.25 B | 0.6826 | 3.74 | 187.52 K | 3.55 M |
| CALM | Cal-Maine Foods IN | 15.2326 | 3.13 B | 0.1815 | 1.21 | 200.13 K | 3.05 M |
| STGW | Stagwell Inc | 6.3225 | 2.8 B | 0.2083 | 3.41 | 68.31 K | 431.86 K |
| AMBA | Ambarella Inc | 11.00 | 2.66 B | 0.57 | 5.47 | 349.47 K | 3.84 M |
| BLKB | Blackbaud Inc | 21.8169 | 2.47 B | 0.5818 | 2.74 | 388.38 K | 8.47 M |
| DGII | Digi Intl Inc | 9.40 | 2.47 B | 0.09 | 0.97 | 73.78 K | 693.57 K |
| DXPE | Dxp Enterprise | 48.15 | 2.41 B | 0.51 | 1.07 | 88 K | 4.24 M |
| CLDX | Celldex Therapeutics | 99.90 | 2.41 B | 0.75 | 0.76 | 71.29 K | 7.12 M |
| ECPG | Encore Capital Group | 29.95 | 2.25 B | 0.30 | 1.01 | 140.69 K | 4.21 M |
| VC | Visteon Corp | 30.0309 | 1.99 B | 0.3158 | 1.06 | 290.9 K | 8.74 M |
| DCOM | Dime Community Bancshares Inc | 10.6737 | 1.85 B | 0.1171 | 1.11 | 24.9 K | 265.78 K |
| LMAT | Lemaitre Vascular | 5.0374 | 1.81 B | 0.0431 | 0.86 | 12.23 K | 61.6 K |
| PRDO | Perdoceo Education Corp | 3.1226 | 1.81 B | 0.0566 | 1.85 | 364.4 K | 1.14 M |
| THRM | Gentherm Inc | 12.77 | 1.62 B | 0.30 | 2.41 | 103.08 K | 1.32 M |
| CSWC | Capital Southwest | 3.3538 | 1.57 B | 0.0316 | 0.95 | 188.5 K | 632.19 K |
| PCRX | Pacira Pharm Inc | 17.42 | 1.46 B | 0.17 | 0.99 | 213.59 K | 3.72 M |
| LQDT | Liquidity Services | 39.91 | 1.44 B | 0.84 | 2.15 | 568.7 K | 22.7 M |
| FMBH | First Mid Ill Bncshr | 16.5092 | 1.36 B | 0.4717 | 2.94 | 400 | 6.6 K |
| TRS | Trimas Corp | 20.9262 | 1.36 B | 0.2636 | 1.28 | 190.89 K | 3.99 M |
| NKTR | Nektar Therapeutics | 106.20 | 1.29 B | 1.95 | 1.87 | 29.75 K | 3.16 M |
| ELE | Elemental Royalty Corporation Common Stock | 2670.4229 | 1.23 B | 615.4487 | 29.95 | 2 | 5.34 K |
| ATLC | Atlanticus Hld Cp | 3.42 | 1.21 B | 0.035 | 1.03 | 21.38 K | 73.12 K |
| SENEA | Seneca Foods Cp A | 29.81 | 1.14 B | 0.38 | 1.29 | 9.15 K | 272.91 K |
| UVSP | Univest Corp of Penn | 10.4547 | 1.11 B | 0.0693 | 0.67 | 31.32 K | 327.46 K |
| MBWM | Mercantile Bank Corp | 9.306 | 1.06 B | 0.1648 | 1.8 | 15.23 K | 141.77 K |
| CYRX | Cryoport Inc | 3.96 | 1.05 B | 0.84 | 26.92 | 54.65 K | 216.41 K |
| SENEB | Seneca Foods Cp B | 29.99 | 1 B | 0.35 | 1.18 | 900 | 26.99 K |
| KFRC | Kforce Inc | 10.8654 | 985.12 M | 0.2093 | 1.96 | 236 K | 2.56 M |
| MRNFF | Meren Energy Inc. | 5.7203 | 933.04 M | 0.0965 | 1.72 | 14.9 K | 85.23 K |
| FMNB | Farmers Natl Banc Cp | 4.087 | 923.1 M | 0.0539 | 1.34 | 15.99 K | 65.33 K |
| MPB | Mid Penn Bancorp Inc | 7.1455 | 881.16 M | 0.3532 | 5.2 | 7.4 K | 52.88 K |
| NWPX | Northwest Pipe Company | 23.48 | 868.43 M | 0.21 | 0.9 | 29.37 K | 689.68 K |
| ALRS | Alerus Financial Corp | 7.1181 | 860.61 M | 0.1699 | 2.45 | 1.5 K | 10.68 K |
| MITK | Mitek Systems Inc | 3.36 | 836.12 M | 0.30 | 9.8 | 516.56 K | 1.74 M |
| PGC | Peapack Gladstone FI | 12.4283 | 818.68 M | 0.0881 | 0.71 | 3.53 K | 43.83 K |
| QDEL | Quidel Cp | 18.47 | 790.42 M | 0.34 | 1.88 | 154.74 K | 2.86 M |
| APEI | American Public Education | 35.42 | 735.72 M | 0.88 | 2.55 | 60.23 K | 2.13 M |
| PFIS | Peoples Finl Svcs Company | 19.3949 | 726.69 M | 0.5989 | 3.19 | 500 | 9.7 K |
| CWBC | Community West Bncsh | 5.3193 | 711.38 M | 0.0407 | 0.77 | 3.3 K | 17.55 K |
| NMFC | New Mountain Finance Corp | 3.6622 | 646.05 M | 0.0246 | 0.68 | 411.63 K | 1.51 M |
| EVAC | EQV Ventures Acquisition Corp. II | 6.00 | 606.1 M | 0.18 | 3.09 | 1.12 K | 6.73 K |
| SSYS | Stratasys Ltd | 77.90 | 577.82 M | 2.71 | 3.6 | 593.76 K | 46.25 M |
| SHEN | Shenandoah Telecom | 4.1719 | 575.8 M | 0.048 | 1.16 | 85.97 K | 358.64 K |
| OBT | Orange County Bancor | 6.4354 | 536.58 M | 0.0621 | 0.97 | 39.6 K | 254.84 K |
| NRIM | Northrim Bancorp Inc | 3.5897 | 531.65 M | 0.0303 | 0.85 | 61.93 K | 222.32 K |
| WTBA | West Bancorp | 6.0508 | 522.56 M | 0.0528 | 0.88 | 9.1 K | 55.06 K |
| FMAO | Farmers & Merch Banc | 6.6016 | 510.39 M | 0.099 | 1.52 | 3.1 K | 20.46 K |
| JOUT | Johnson Outdoors | 16.3218 | 495.58 M | 0.3431 | 2.15 | 7.47 K | 121.97 K |
| MDXG | Mimedx Group Inc | 3.85 | 491.77 M | 0.11 | 2.94 | 111.4 K | 428.89 K |
| FRBA | First Bank | 4.7943 | 491.49 M | 0.1759 | 3.81 | 300 | 1.44 K |
| HNRG | Hallador Energy Company | 6.8447 | 478.98 M | 0.0499 | 0.73 | 26.98 K | 184.66 K |
| GILT | Gilat Satellite Ntwk | 4.3202 | 464.49 M | 0.0574 | 1.35 | 21.9 K | 94.61 K |
| PRAA | Pra Group Inc | 34.85 | 450.27 M | 0.3167 | 0.92 | 145.15 K | 5.06 M |
| FSTR | Foster L B Company | 41.9103 | 442.27 M | 0.2641 | 0.63 | 43.36 K | 1.82 M |
| ALLT | Allot Communications | 17.3903 | 432.88 M | 0.0903 | 0.52 | 247.43 K | 4.3 M |
| ACTG | Acacia Res-Acacia | 22.3952 | 406.94 M | 0.7047 | 3.25 | 547.96 K | 12.27 M |
| RCKY | Rocky Brands Inc | 9.4733 | 403.16 M | 0.2332 | 2.52 | 13.16 K | 124.63 K |
| VALU | Value Line Inc | 5.6023 | 400.9 M | 0.0498 | 0.9 | 8.9 K | 49.86 K |
| FWDI | AdvisorShares Madrona International ETF | 11.90 | 399.75 M | 0.60 | 5.31 | 3.29 K | 39.15 K |
| SHOE | Shoe Station Group Inc. | 8.1824 | 396.07 M | 0.1706 | 2.13 | 198.4 K | 1.62 M |
| AVBH | Avidbank Holdings, Inc. Common stock | 9.75 | 381.67 M | 0.30 | 3.17 | 4.7 K | 45.83 K |
| PERI | Perion Network Ltd | 26.16 | 369.74 M | 0.15 | 0.58 | 24.45 K | 639.74 K |
| SOHU | Sohu.com Inc ADR | 46.47 | 369.5 M | 1.31 | 2.9 | 870.96 K | 40.47 M |
| AMSF | Amerisafe Inc | 13.5212 | 368.62 M | 0.1009 | 0.75 | 90.77 K | 1.23 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.572 | 2.06 T | 0.11 | 0.88 | 6.09 M | 76.58 M |
| BML-PL | Bank of America Corporation | 10.7976 | 237.7 B | 0.0901 | 0.84 | 14.79 K | 159.66 K |
| USB-PH | U.S. Bancorp | 16.285 | 76.26 B | 0.397 | 2.5 | 46.11 K | 750.87 K |
| MS-PA | Morgan Stanley | 12.097 | 67.46 B | 0.1058 | 0.88 | 51.19 K | 619.18 K |
| TRGP | Targa Resources | 28.4247 | 60.32 B | 0.3088 | 1.1 | 226.8 K | 6.45 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.2405 | 49.47 B | 0.2167 | 0.68 | 4.36 M | 140.51 M |
| F | Ford Motor Company | 6.6693 | 49.04 B | 0.057 | 0.86 | 95.67 M | 638.04 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.7236 | 45.12 B | 1.3569 | 1.88 | 447.7 K | 33.01 M |
| WDS | Woodside Energy Group Ltd | 20.2559 | 42.06 B | 0.1353 | 0.67 | 4.97 K | 100.61 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.6907 | 37.86 B | 0.3388 | 1.85 | 160 K | 2.99 M |
| P | Everpure, Inc. | 9.01 | 33.98 B | 0.11 | 1.24 | 2.75 M | 24.76 M |
| SW | Smurfit Westrock Plc | 11.5645 | 23.27 B | 0.0695 | 0.6 | 112.65 K | 1.3 M |
| BCH | Banco DE Chile ADR | 14.1582 | 19.8 B | 0.4598 | 3.36 | 24.33 K | 344.45 K |
| ITT | ITT Inc | 19.8095 | 19.3 B | 0.1294 | 0.66 | 510.6 K | 10.11 M |
| TPL | Texas Pacific Land Trust | 5.0483 | 18.94 B | 0.0487 | 0.97 | 72.9 K | 368.02 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.3906 | 18.63 B | 0.0906 | 0.88 | 1.48 M | 15.42 M |
| WES | Western Midstream Partners LP | 11.6414 | 17 B | 0.3154 | 2.78 | 58.34 K | 679.19 K |
| CSL | Carlisle Companies Inc | 49.3331 | 15.27 B | 0.4082 | 0.83 | 247.3 K | 12.2 M |
| SGI | Somnigroup International Inc. | 7.2686 | 14.45 B | 0.0863 | 1.2 | 2.34 M | 17.02 M |
| KEP | Korea Electric Power Corp ADR | 10.7175 | 14.39 B | 0.246 | 2.35 | 994.6 K | 10.66 M |
| IT | Gartner Inc | 45.35 | 11.92 B | 0.29 | 0.64 | 309.3 K | 14.03 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.5166 | 11.06 B | 0.0736 | 0.7 | 269.6 K | 2.84 M |
| MOG-A | Moog Inc | 38.2306 | 10.85 B | 0.2828 | 0.75 | 162.17 K | 6.2 M |
| MOG-B | Moog Inc | 37.8564 | 10.3 B | 0.3252 | 0.87 | 500 | 18.93 K |
| KT | Korea Telecom Corp ADR | 9.9016 | 8.89 B | 0.0651 | 0.66 | 600.2 K | 5.94 M |
| TIMB | Tim S.A. ADR | 11.763 | 8.87 B | 0.2295 | 1.99 | 1.53 M | 18.01 M |
| WAL | Western Alliance Bancorp | 9.2694 | 8.21 B | 0.0607 | 0.66 | 291.46 K | 2.7 M |
| AWI | Armstrong World Industries Inc | 46.4793 | 7.41 B | 0.4178 | 0.91 | 320.7 K | 14.91 M |
| STAG | Stag Industrial Inc | 9.1423 | 7.35 B | 0.0463 | 0.51 | 157 K | 1.44 M |
| BLDR | Builders Firstsource | 5.41 | 6.77 B | 0.11 | 2.08 | 165.11 K | 893.27 K |
| M | Macy's Inc | 22.2983 | 6.55 B | 0.1671 | 0.76 | 6.39 M | 142.47 M |
| CMS-PB | Consumers Energy Company | 52.0793 | 6.29 B | 1.4351 | 2.83 | 1.88 K | 97.91 K |
| ICL | Israel Chemicals Ltd | 5.0202 | 5.9 B | 0.0648 | 1.31 | 2.4 K | 12.05 K |
| UGP | Ultrapar Participacoes S.A. ADR | 7.497 | 5.74 B | 0.057 | 0.77 | 836.8 K | 6.27 M |
| MTN | Vail Resorts | 36.9628 | 5.59 B | 0.2568 | 0.7 | 325.47 K | 12.03 M |
| PIPR | Piper Jaffray Companies | 5.9798 | 4.72 B | 0.1361 | 2.33 | 684.56 K | 4.09 M |
| AQN | Algonquin Pwr & Util | 3.5245 | 4.34 B | 0.0358 | 1.03 | 4.6 K | 16.21 K |
| GEO | Geo Group Inc | 9.276 | 4.2 B | 0.1264 | 1.38 | 1.54 M | 14.31 M |
| JOE | St. Joe Company | 21.8709 | 4.12 B | 0.2568 | 1.19 | 484.3 K | 10.59 M |
| AZZ | Azz Inc | 29.9439 | 3.91 B | 0.2674 | 0.9 | 253.8 K | 7.6 M |
| AEO | American Eagle Outfitters | 13.6091 | 3.6 B | 0.1029 | 0.76 | 3.13 M | 42.58 M |
| PAM | Pampa Energia S.A. ADR | 3.44 | 3.42 B | 0.06 | 1.78 | 9.96 K | 34.27 K |
| MHO | M/I Homes | 25.33 | 3.29 B | 0.17 | 0.68 | 186.01 K | 4.71 M |
| AB | Alliancebernstein Holding LP | 5.6699 | 3.12 B | 0.1719 | 3.13 | 384.4 K | 2.18 M |
| SXI | Standex International Corp | 44.5952 | 2.98 B | 0.2589 | 0.58 | 12.7 K | 566.36 K |
| RLJ-PA | RLJ Lodging Trust | 8.6043 | 2.87 B | 0.0583 | 0.68 | 314.08 K | 2.7 M |
| FSM | Fortuna Silver Mines | 4.00 | 2.81 B | 0.05 | 1.27 | 193.82 K | 775.29 K |
| DAC | Danaos Corp | 29.8166 | 2.77 B | 0.3453 | 1.17 | 3.01 K | 89.66 K |
| IMAX | Imax Corp | 21.76 | 2.68 B | 0.17 | 0.79 | 925.35 K | 20.14 M |
| LPL | Lg Display Co. Ltd ADR | 11.8636 | 2.59 B | 0.0997 | 0.85 | 883.7 K | 10.48 M |
| RH | Restoration Hardware Holdings | 33.89 | 2.55 B | 1.13 | 3.45 | 229.09 K | 7.76 M |
| WLYB | John Wiley Sons Cl B | 26.6161 | 2.55 B | 0.2125 | 0.8 | 200 | 5.32 K |
| NMM | Navios Maritime Partners LP | 100.6881 | 2.52 B | 0.6597 | 0.66 | 19.73 K | 1.99 M |
| LEU | Centrus Energy Corp. | 148.3517 | 2.25 B | 5.4946 | 3.85 | 1.95 K | 289.14 K |
| HTH | Hilltop Holdings Inc | 11.371 | 2.1 B | 0.1615 | 1.44 | 678 K | 7.71 M |
| RLJ | Rlj Lodging Trust | 10.6424 | 2.03 B | 0.0721 | 0.68 | 314.1 K | 3.34 M |
| LXP-PC | Lexington Realty Trust | 20.1734 | 1.99 B | 0.1143 | 0.57 | 1.01 K | 20.48 K |
| GIC | Global Industrial CO | 4.9959 | 1.81 B | 0.0752 | 1.53 | 75.5 K | 377.19 K |
| HLF | Herbalife Ltd | 14.2886 | 1.64 B | 0.5299 | 3.85 | 29.52 M | 421.81 M |
| PRLB | Proto Labs Inc | 37.85 | 1.62 B | 1.80 | 4.99 | 205.28 K | 7.77 M |
| VET | Vermilion Energy Inc | 27.6823 | 1.57 B | 0.2043 | 0.74 | 23.1 K | 639.46 K |
| CMRE | Costamare Inc | 7.2892 | 1.56 B | 0.0801 | 1.11 | 175.4 K | 1.28 M |
| GSL | Global Ship Lease Inc | 14.4339 | 1.52 B | 0.1483 | 1.04 | 16 K | 230.94 K |
| PRG | Prog Hldgs Inc | 22.0624 | 1.5 B | 0.2234 | 1.02 | 321.39 K | 7.09 M |
| AMRC | Ameresco Inc | 10.03 | 1.47 B | 0.60 | 6.36 | 175.16 K | 1.76 M |
| GLP | Global Partners LP | 7.4239 | 1.45 B | 0.0498 | 0.68 | 19.6 K | 145.51 K |
| ARCO | Arcos Dorados Holdings Inc | 9.602 | 1.45 B | 0.0964 | 1.01 | 1.87 M | 17.94 M |
| BTT | Blackrock Municipal Target Term | 14.248 | 1.43 B | 0.1529 | 1.08 | 278.4 K | 3.97 M |
| UMH | Umh Properties | 4.8756 | 1.28 B | 0.0335 | 0.69 | 25.5 K | 124.33 K |
| GAB-PH | The Gabelli Equity Trust Inc | 12.6885 | 1.28 B | 0.0893 | 0.71 | 6.7 K | 84.96 K |
| NVGS | Navigator Holdings | 33.7138 | 1.27 B | 0.289 | 0.86 | 14.1 K | 475.36 K |
| CRI | Carter's Inc | 40.2919 | 1.26 B | 0.26 | 0.65 | 548.6 K | 22.1 M |
| CCO | Clear Channel Outdoor Holdings | 3.2136 | 1.23 B | 0.0416 | 1.31 | 131.22 K | 421.68 K |
| SPH | Suburban Propane Partners LP | 11.6167 | 1.18 B | 0.2369 | 2.08 | 200.1 K | 2.32 M |
| HZO | Marinemax Inc | 8.64 | 1.17 B | 0.05 | 0.58 | 26.1 K | 225.5 K |
| LNN | Lindsay Corp | 66.6187 | 1.11 B | 0.7186 | 1.09 | 93.5 K | 6.23 M |
| DCH | Dauch Corporation | 10.88 | 1.06 B | 0.13 | 1.21 | 1.47 M | 15.95 M |
| ODC | Oil-Dri Corp of America | 9.9233 | 1.06 B | 0.1737 | 1.78 | 6.16 K | 61.16 K |
| MYE | Myers Industries | 9.6574 | 1.05 B | 0.0532 | 0.55 | 33.3 K | 321.59 K |
| FUN | Cedar Fair LP | 19.5573 | 1.04 B | 0.2564 | 1.33 | 111.66 K | 2.18 M |
| OPY | Oppenheimer Holdings | 12.4983 | 975.58 M | 0.0735 | 0.59 | 18.9 K | 236.17 K |
| KRO | Kronos Worldwide Inc | 9.8557 | 946.1 M | 0.256 | 2.67 | 501.41 K | 4.94 M |
| MCS | Marcus Corp | 10.1921 | 845.69 M | 0.1964 | 1.96 | 110.9 K | 1.13 M |
| RGR | Sturm Ruger & Company | 26.942 | 831.03 M | 0.3625 | 1.36 | 387.68 K | 10.44 M |
| LXU | Lsb Industries Inc | 26.7846 | 803.55 M | 0.3692 | 1.4 | 154.07 K | 4.13 M |
| TXO | Txo Energy Partners L.P. | 1120.00 | 761.28 M | 200.00 | 21.74 | 4.25 K | 4.76 M |
| CAPL | Crossamerica Partners LP | 4.8559 | 759.27 M | 0.0823 | 1.72 | 131.3 K | 637.58 K |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 13.715 | 676.86 M | 0.2203 | 1.63 | 45.1 K | 618.55 K |
| VMO | Invesco Muni Opportunity Trust | 6.6203 | 596.96 M | 0.082 | 1.25 | 143 K | 946.7 K |
| HOV | Hovnanian Enterprises Inc | 168.00 | 594.2 M | 1.50 | 0.9 | 284.18 K | 47.74 M |
| CRD-A | Crawford & Company | 3.6024 | 571.91 M | 0.1357 | 3.91 | 8.2 K | 29.55 K |
| PKE | Park Electrochemical Corp | 8.5163 | 547.04 M | 0.0481 | 0.57 | 81.89 K | 697.41 K |
| CRD-B | Crawford & Company | 5.3449 | 541.4 M | 0.1143 | 2.19 | 32.89 K | 175.78 K |
| JKS | Jinkosolar Holding Company Ltd ADR | 4.9836 | 527.37 M | 0.1498 | 3.1 | 370.4 K | 1.85 M |
| VGM | Invesco Trust For Investment Grade Municipals | 6.8795 | 503.27 M | 0.0544 | 0.8 | 166.4 K | 1.14 M |
| BXC | Bluelinx Holdings Inc | 28.10 | 498.77 M | 0.40 | 1.44 | 4.37 K | 122.8 K |
| CSV | Carriage Services | 10.0804 | 465.51 M | 0.1039 | 1.04 | 40.4 K | 407.25 K |
| NOAH | Noah Holdings Ltd ADR | 3.8185 | 464.73 M | 0.1032 | 2.78 | 37.6 K | 143.58 K |
| BLW | Blackrock Ltd Duration Income Trust | 6.3152 | 459.41 M | 0.041 | 0.65 | 54.3 K | 342.92 K |
| HVT | Haverty Furniture Companies | 7.8164 | 407.93 M | 0.1183 | 1.54 | 55.6 K | 434.59 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 24900.00 | 3300.00 | 15.28 | 14 | 348.6 K | |
| BCT | Briacell Therapeutics Corp | 21.7272 | 2.4141 | 12.5 | 49 | 1.06 K | |
| ELE | Elemental Royalty Corporation | 2607.8149 | 208.6252 | 8.7 | 8 | 20.86 K | |
| MARI | Marimaca Copper Corp | 6.25 | 0.50 | 8.7 | 400 | 2.5 K | |
| NPK | Verde Agritech Plc | 3.38 | 0.21 | 6.62 | 9.9 K | 33.46 K | |
| STLR | Stllr Gold Inc | 3.66 | 0.18 | 5.17 | 228.81 K | 837.44 K | |
| CDR | Condor Energies Inc | 3.50 | 0.15 | 4.48 | 2 K | 7 K | |
| DII-B | Dorel Industries Inc | 11.0165 | 0.4455 | 4.21 | 21.5 K | 236.85 K | |
| FLNT | Flint Corp | 10.80 | 0.40 | 3.85 | 103 | 1.11 K | |
| CTC | Canadian Tire Corp Ltd | 63.4478 | 1.9187 | 3.12 | 405 | 25.7 K | |
| AIF | Altus Group Ltd | 6.3091 | 0.1824 | 2.98 | 11.35 K | 71.61 K | |
| USA | Americas Silver Corp | 32.10 | 0.90 | 2.88 | 8.03 K | 257.86 K | |
| EFN | Element Fleet Management Corp | 4.4772 | 0.12 | 2.75 | 321.24 K | 1.44 M | |
| Y | Yellow Pages Ltd | 4.0442 | 0.1028 | 2.61 | 137.7 K | 556.89 K | |
| CGX | Cineplex Inc | 23.489 | 0.5948 | 2.6 | 71.68 K | 1.68 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.6386 | 0.1671 | 2.58 | 600 | 3.98 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.4458 | 0.2648 | 2.17 | 200 | 2.49 K | |
| MRD | Melcor Dev | 9.1532 | 0.192 | 2.14 | 1.71 K | 15.62 K | |
| DXT | Dexterra Group Inc | 17.002 | 0.3465 | 2.08 | 32.54 K | 553.25 K | |
| TOT | Total Energy Services Inc | 11.1084 | 0.2215 | 2.03 | 30.68 K | 340.78 K | |
| PWF-PA | Power Financial Corp Pref A | 11.8202 | 0.2328 | 2.01 | 475 | 5.61 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.7586 | 0.2861 | 1.98 | 1.48 K | 21.87 K | |
| S | Sherritt Intl Rv | 5.3505 | 0.1037 | 1.98 | 296.79 K | 1.59 M | |
| KRN | Karnalyte Resources Inc | 6.79 | 0.13 | 1.95 | 7.9 K | 53.64 K | |
| TXP | Touchstone Exploration Inc | 24.64 | 0.44 | 1.82 | 187.48 K | 4.62 M | |
| FVI | Fortuna Mines Inc | 4.01 | 0.07 | 1.78 | 292.3 K | 1.17 M | |
| CGI | CDN General Inv | 10.0655 | 0.1688 | 1.71 | 8.61 K | 86.63 K | |
| IVN | Ivanhoe Mines Ltd | 4.95 | 0.08 | 1.64 | 11.2 K | 55.44 K | |
| ESM | Euro Sun Mining Inc | 5.7217 | 0.0909 | 1.61 | 3.56 K | 20.35 K | |
| BNE | Bonterra Energy Corp | 29.1509 | 0.4399 | 1.53 | 61.96 K | 1.81 M | |
| WRG | Western Energy Services Corp | 847.20 | 12.00 | 1.44 | 60 | 50.83 K | |
| EQB | EQB Inc | 13.1425 | 0.1603 | 1.23 | 18.2 K | 239.19 K | |
| DPM | Dundee Precious Metals Inc | 7.2409 | 0.0877 | 1.23 | 137.14 K | 993 K | |
| CSH-UN | Chartwell Retirement Residences | 5.606 | 0.0677 | 1.22 | 175.41 K | 983.36 K | |
| BU | Burcon Nutrascience Corp | 74.4417 | 0.8271 | 1.12 | 24 | 1.79 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0233 | 0.0643 | 1.08 | 2.67 K | 16.08 K | |
| BYD | Boyd Group Services Inc | 14.848 | 0.1556 | 1.06 | 30.1 K | 446.92 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.4722 | 0.0887 | 1.06 | 5.63 K | 47.68 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.8732 | 0.0794 | 1.02 | 18.59 K | 146.33 K | |
| HPS-A | Hammond Power Solutions Inc | 5.702 | 0.0551 | 0.98 | 1.26 K | 7.18 K | |
| AQN | Algonquin Power and Utilities Corp | 3.4778 | 0.0305 | 0.88 | 134.5 K | 467.76 K | |
| DOL | Dollarama Inc | 9.3518 | 0.0789 | 0.85 | 782.4 K | 7.32 M | |
| BIR | Birchcliff Energy Ltd | 4.8073 | 0.0386 | 0.81 | 115 K | 552.84 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.4659 | 0.1232 | 0.8 | 65.5 K | 1.01 M | |
| BDI | Black Diamond Group Ltd | 14.163 | 0.1127 | 0.8 | 37.18 K | 526.58 K | |
| CORS | Corus Entertainment Holdings Inc. | 5664.9087 | 45.0161 | 0.8 | 150 | 849.74 K | |
| CJR-B | Corus Entertainment Inc | 11.3163 | 0.0899 | 0.8 | 74.8 K | 846.46 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.9185 | 0.0787 | 0.8 | 23.7 K | 235.07 K | |
| CCL-B | CCL Industries Inc | 7.2204 | 0.056 | 0.78 | 56.22 K | 405.93 K | |
| IAG | IA Financial Corp Inc | 20.9424 | 0.1607 | 0.77 | 106.6 K | 2.23 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.8824 | 0.0895 | 0.76 | 1.69 K | 20.08 K | |
| GTE | Gran Tierra Energy Inc | 54.60 | 0.40 | 0.74 | 13.75 K | 750.75 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9857 | 0.0501 | 0.72 | 27.88 K | 194.76 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.3818 | 0.0377 | 0.71 | 1 K | 5.38 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.5217 | 0.0928 | 0.69 | 4.96 K | 67.12 K | |
| QBR-B | Quebecor Inc | 7.4452 | 0.0499 | 0.67 | 86.4 K | 643.27 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.9874 | 0.0464 | 0.67 | 51.65 K | 360.91 K | |
| CTC-A | Canadian Tire Corporation Limited | 46.8468 | 0.3051 | 0.66 | 58.6 K | 2.75 M | |
| BCE-PF | BCE Inc Pref AF | 11.3496 | 0.0726 | 0.64 | 2.01 K | 22.81 K | |
| CGY | Calian Group Ltd | 12.9884 | 0.0816 | 0.63 | 7.14 K | 92.74 K | |
| AAV | Advantage Oil & Gas Ltd | 3.20 | 0.02 | 0.63 | 119.32 K | 381.81 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.7147 | 0.2469 | 0.61 | 49.42 K | 2.01 M | |
| CSW-B | Corby Spirit and Wine Limited | 7.9419 | 0.0468 | 0.59 | 1.84 K | 14.61 K | |
| RIC | Richmont Mines | 4.6984 | 0.027 | 0.58 | 15.89 K | 74.68 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.8228 | 0.0325 | 0.56 | 24.61 K | 143.33 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.0238 | 0.0668 | 0.56 | 1.84 K | 22.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 5.79 | 82.42 B | 0.26 | 4.7 | 43.21 K | 250.16 K |
| BRDCY | Bridgestone Corporation | 9.2653 | 32.65 B | 0.1028 | 1.12 | 4.89 K | 45.31 K |
| LNWO | Light & Wonder, Inc. | 8.41 | 6.04 B | 0.06 | 0.72 | 217.5 K | 1.83 M |
| GAMI | GAMCO Investors Inc | 23.6349 | 536.94 M | 0.6115 | 2.66 | 13.37 K | 316 K |
| NTPIF | Nam Tai Property Inc. | 13.35 | 262.33 M | 0.12 | 0.91 | 252.86 K | 3.38 M |
| VNPKF | Verde Agritech Ltd. | 3.1972 | 24.8 M | 0.2272 | 7.65 | 1.3 K | 4.16 K |
| BRCNF | Burcon NutraScience Corp | 4.70 | 8.44 M | 0.24 | 5.38 | 5 K | 23.5 K |
| ERHE | ERHC Energy Inc | 8.00 | 287.94 K | 0.50 | 6.67 | 448 K | 3.58 M |
| ZVOI | Zovio Inc | 10.14 | 137.92 K | 0.10 | 1 | 231.56 K | 2.35 M |
| VRSEF | Verisante Technology Inc | 5.17 | 92.27 K | 0.09 | 1.77 | 4 K | 20.68 K |
| SAGD | Sativa Growth International | 7.00 | 67.73 K | 1.00 | 16.67 | 858 | 6.01 K |
| AMBS | Amarantus BioScience Holdings Inc | 16.20 | 63.04 K | 4.875 | 43.05 | 158.78 K | 2.57 M |
| BOTY | Lingerie Fighting Championships Inc | 20.00 | 61.6 K | 2.00 | 11.11 | 2 K | 40 K |
| CIPI | Correlate Infrastructure Partners Inc | 7.60 | 7.83 K | 0.36 | 4.97 | 500 | 3.8 K |
| STTO | SITO Mobile Ltd. | 6.10 | 5.13 K | 0.60 | 10.91 | 24.93 K | 152.1 K |
| CBKCQ | Christopher & Banks Corporation | 5.27 | 3.86 K | 0.12 | 2.33 | 404.84 K | 2.13 M |
| CBDX | Curative Biosciences Inc | 4115.00 | 3.16 K | 1115.00 | 37.17 | 11 | 45.27 K |
| SIMPQ | Simply Inc | 162.50 | 1.55 K | 2.525 | 1.58 | 132 | 21.45 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.05 | 1.25 K | 0.13 | 4.45 | 23.49 K | 71.63 K |
| SPDC | Speed Commerce Inc | 28.32 | 603 | 0.32 | 1.14 | 1.22 K | 34.66 K |
| TREVQ | Trevali Mining Corporation | 10.70 | 0.50 | 4.9 | 400 | 4.28 K | |
| ONCI | On4 Communications Inc | 526.50 | 20.25 | 4 | 1.79 K | 941.38 K | |
| ESINQ | ITT Educational Services Inc | 17.45 | 0.28 | 1.63 | 430.08 K | 7.5 M | |
| HMNY | Helios and Matheson Analytics Inc | 749.4275 | 11.9478 | 1.62 | 1 | 749.43 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 31.50 | 9.00 | 40 | 27.85 K | 877.15 K | |
| FUSE | Fuse Cobalt Inc | 12.00 | 3.00 | 33.33 | 468 | 5.62 K | |
| REVX | Rev Exploration Corp. | 4.00 | 1.00 | 33.33 | 105 | 420 | |
| AGX | Silver X Mining Corp | 7.20 | 1.60 | 28.57 | 5.6 K | 40.34 K | |
| CBI | Colibri Resource Corporation | 4.50 | 0.75 | 20 | 241 | 1.08 K | |
| PURO | Platauro Metals Corp. | 11.6861 | 1.6694 | 16.67 | 12 | 140.23 | |
| WEX | Western Exploration Inc | 197.50 | 25.00 | 14.49 | 1 | 197.5 | |
| PGP | Power Group Projects Corp | 16.00 | 2.00 | 14.29 | 117 | 1.87 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | 0.50 | 10 | 210 | 1.16 K | |
| GG | Galane Gold Ltd | 4.45 | 0.40 | 9.88 | 6.18 K | 27.5 K | |
| CMO-H | Cliffmont Resources Ltd | 6.80 | 0.60 | 9.68 | 75 | 510 | |
| BBB | Brixton Metals Corporation | 18.50 | 1.50 | 8.82 | 242 | 4.48 K | |
| CKG | Chesapeake Gold Corp | 8.52 | 0.57 | 7.17 | 18.77 K | 159.95 K | |
| ADD | Arctic Star Exploration Corp | 3.40 | 0.20 | 6.25 | 4.65 K | 15.81 K | |
| FMN | Fidelity Minerals Corp | 63.7501 | 3.75 | 6.25 | 3 | 191.25 | |
| MVI-H | Monitor Ventures Inc | 19.25 | 1.00 | 5.48 | 435 | 8.37 K | |
| CTH | CoTec Holdings Corp. | 420.00 | 20.00 | 5 | 25 | 10.5 K | |
| GCOM | Green Shift Commodities Ltd. | 4.40 | 0.20 | 4.76 | 11.8 K | 51.94 K | |
| NEXG | NeXGold Mining Corp | 10.80 | 0.48 | 4.65 | 4.92 K | 53.1 K | |
| REX | Orex Minerals Inc | 4.50 | 0.20 | 4.65 | 16.9 K | 76.05 K | |
| MKO | Mako Mining Corp | 5.50 | 0.20 | 3.77 | 3.55 K | 19.52 K | |
| IFOS | Itafos Inc | 330.0104 | 11.1553 | 3.5 | 1.52 K | 501.95 K | |
| NEXM | NexMetals Mining Corp. | 30.00 | 1.00 | 3.45 | 878 | 26.34 K | |
| SC-H | Serrano Resources Ltd | 7.75 | 0.25 | 3.33 | 580 | 4.5 K | |
| RET-A | Reitmans (Canada) Limited | 8.7775 | 0.2829 | 3.33 | 86.82 K | 762.06 K | |
| SGLD | Scorpio Gold Corporation | 11.34 | 0.36 | 3.28 | 8.62 K | 97.72 K | |
| TK | Tinka Resources Limited | 4.75 | 0.15 | 3.26 | 69.66 K | 330.88 K | |
| FMS | Focus Graphite Inc | 7.00 | 0.20 | 2.94 | 18.73 K | 131.11 K | |
| GORO | Goldgroup Mining Inc. | 14.40 | 0.40 | 2.86 | 1.18 K | 17.04 K | |
| MXL-H | MX Gold Corp | 7.60 | 0.20 | 2.7 | 39.93 K | 303.45 K | |
| LPK | Lupaka Gold Corp | 4.30 | 0.10 | 2.38 | 5.78 K | 24.85 K | |
| EPO-H | Encanto Potash Corp | 10.75 | 0.25 | 2.38 | 1.83 K | 19.64 K | |
| UCU | Ucore Rare Metals Inc | 5.00 | 0.10 | 2.04 | 81.4 K | 407.01 K | |
| AMM | Almaden Minerals Ltd. | 3.12 | 0.06 | 1.96 | 14.8 K | 46.18 K | |
| ENDR | Enduro Metals Corporation | 5.70 | 0.10 | 1.79 | 50 | 285 | |
| NZ | New Zealand Energy Corp | 13.80 | 0.20 | 1.47 | 7.87 K | 108.61 K | |
| KTN | Kootenay Silver Inc | 9.60 | 0.10 | 1.05 | 8.55 K | 82.08 K | |
| NCP | Nickel Creek Platinum Corp. | 99.00 | 1.00 | 1.02 | 415 | 41.09 K |