Gainer Valuations for 6 August 2013 from 00:00:00 until 23:59:59
Gainer Valuations for 6 August 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CTGO | Contango Ore Inc | 9.00 | 508.63 M | 0.50 | 5.88 | 3.75 K | 33.75 K |
| BKTI | Bk Technologies Inc | 15.726 | 257.34 M | 0.2982 | 1.93 | 11.89 K | 186.95 K |
| CMT | Core Molding Technologies Inc | 9.248 | 193.6 M | 0.1978 | 2.19 | 5.9 K | 54.56 K |
| NEN | New England Realty Associates | 30.9973 | 159.52 M | 0.4275 | 1.4 | 3.7 K | 114.69 K |
| ARMP | Armata Pharmaceuticals Inc | 4690.00 | 139.43 M | 70.00 | 1.52 | 40 | 187.6 K |
| BDL | Flanigan's Enterprises | 8.3361 | 121.04 M | 0.2495 | 3.09 | 10.35 K | 86.26 K |
| OPHC | Optimumbank Hlds | 15.60 | 112.79 M | 0.20 | 1.3 | 1.99 K | 30.98 K |
| STXS | Stereotaxis Inc | 9.5064 | 103.21 M | 0.6006 | 6.74 | 10.35 M | 98.43 M |
| CATX | Perspective Therapeutics Inc | 6.30 | 89.77 M | 0.10 | 1.61 | 10.31 K | 64.95 K |
| MHH | Mastech Holdings Inc | 4.0672 | 75.9 M | 0.0388 | 0.96 | 22.88 K | 93.04 K |
| WYY | Widepoint Corp | 8.40 | 60.99 M | 0.38 | 4.74 | 9.59 K | 80.56 K |
| GRF | Eagle Capital Growth Fund | 3.6905 | 39.88 M | 0.1117 | 3.12 | 13.3 K | 49.08 K |
| NNVC | Nanoviricides Inc | 68.60 | 36.27 M | 1.40 | 2.08 | 1.52 K | 104.55 K |
| CPHI | China Pharma Holdings | 20.50 | 23.7 M | 0.49 | 2.45 | 855 | 17.53 K |
| MXC | Mexco Energy Corp | 5.3785 | 21.55 M | 0.0378 | 0.71 | 2.8 K | 15.06 K |
| INLX | Intellinetics Inc | 45.50 | 17.35 M | 7.00 | 18.18 | 52 | 2.37 K |
| ACCS | Access Newswire Inc | 7.1028 | 12.8 M | 0.0947 | 1.35 | 200 | 1.42 K |
| TOVX | Theriva Biologics Inc | 13300.00 | 7.08 M | 262.50 | 2.01 | 6 | 79.8 K |
| DSS | Document Security Systems | 3178.2583 | 4.25 M | 186.9565 | 6.25 | 246 | 781.85 K |
| MPU | Mega Matrix Corp | 4.4079 | 4.17 M | 0.0257 | 0.59 | 20.5 K | 90.36 K |
| ITP | IT Tech Packaging Inc | 17.7668 | 1 M | 0.6987 | 4.09 | 3.02 K | 53.6 K |
| ENSV | Enservco Corpporation | 19.35 | 29.09 K | 2.85 | 17.27 | 8.6 K | 166.39 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RU | Rubber | 247.30 | 1.80 | 0.73 | 14 | 3.46 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NFLX | Netflix Inc | 3.6557 | 259.77 B | 0.0294 | 0.81 | 204.23 M | 746.59 M |
| PEP | Pepsico Inc | 58.0938 | 195.7 B | 0.3893 | 0.67 | 3.84 M | 222.95 M |
| ADP | Automatic Data Processing, Inc. | 47.574 | 120.58 B | 0.4215 | 0.89 | 1.93 M | 91.67 M |
| BKNG | Booking Holdings Inc | 36.7291 | 118.44 B | 0.2671 | 0.73 | 23.35 M | 857.62 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.4574 | 115.57 B | 0.4949 | 1.55 | 3.71 M | 120.43 M |
| EBAY | Ebay Inc | 20.0468 | 54.23 B | 0.3697 | 1.88 | 24.57 M | 492.55 M |
| ERIC | Ericsson ADR | 8.2812 | 34.48 B | 0.0621 | 0.76 | 1.78 M | 14.77 M |
| ILMN | Illumina Inc | 76.8677 | 32.49 B | 0.6323 | 0.83 | 1.08 M | 83.26 M |
| EXPE | Expedia Group Inc | 47.2887 | 30.11 B | 1.1875 | 2.58 | 9.02 M | 426.54 M |
| CTSH | Cognizant Tech Sol | 32.6409 | 29.06 B | 0.2646 | 0.82 | 15.19 M | 495.74 M |
| ULTA | Ulta Beauty Inc | 103.51 | 28.41 B | 1.13 | 1.1 | 618.8 K | 64.05 M |
| FLEX | Flextronics Intl Ltd | 6.5173 | 28.11 B | 0.0728 | 1.13 | 5.15 M | 33.56 M |
| BIDU | Baidu Inc ADR | 134.56 | 27.14 B | 0.67 | 0.5 | 3.52 M | 473.76 M |
| INSM | Insmed Inc | 11.81 | 26.21 B | 0.49 | 4.33 | 511.1 K | 6.04 M |
| EXPD | Expeditors Intl | 35.0435 | 24.43 B | 0.7399 | 2.16 | 3.28 M | 115.07 M |
| TSEM | Tower Semiconductor | 5.15 | 16.76 B | 0.33 | 6.85 | 131.3 K | 676.2 K |
| PAA | Plains All American Pipeline LP | 21.2719 | 16.7 B | 0.3783 | 1.81 | 1.98 M | 42.13 M |
| NWS | News Cp Cl B | 14.3894 | 16.03 B | 0.158 | 1.11 | 1.34 M | 19.21 M |
| MANH | Manhattan Assoc | 22.42 | 14.95 B | 0.22 | 0.99 | 337.86 K | 7.57 M |
| NWSA | News Cp Cl A | 14.1499 | 14.31 B | 0.1574 | 1.12 | 6.23 M | 88.18 M |
| ERIE | Erie Indemnity Company | 57.2463 | 14.23 B | 0.6162 | 1.09 | 25.3 K | 1.45 M |
| LOGI | Logitech Int S.A. | 5.4704 | 13.9 B | 0.0454 | 0.84 | 531.42 K | 2.91 M |
| CSGP | Costar Group Inc | 16.272 | 12.2 B | 0.135 | 0.84 | 1.36 M | 22.08 M |
| SIRI | Sirius XM Holdings | 30.9874 | 10.85 B | 0.3237 | 1.06 | 3.16 M | 97.87 M |
| NVMI | Nova Ltd | 8.92 | 10.36 B | 0.08 | 0.9 | 10.09 K | 90 K |
| MORN | Morningstar Inc | 70.2352 | 9.15 B | 0.5941 | 0.85 | 31.7 K | 2.23 M |
| SANM | Sanmina Corp | 16.54 | 8.33 B | 0.13 | 0.79 | 422.3 K | 6.98 M |
| IESC | Ies Holdings | 5.56 | 7.31 B | 0.30 | 5.7 | 1.11 K | 6.17 K |
| ORKA | Oruka Therapeutics Inc | 1179.1217 | 7.25 B | 40.6594 | 3.57 | 407 | 479.9 K |
| ARWR | Arrowhead Pharma | 4.39 | 6.92 B | 0.18 | 4.28 | 803.91 K | 3.53 M |
| CVLT | Commvault Systems | 88.51 | 6.89 B | 0.68 | 0.77 | 469.86 K | 41.59 M |
| SNEX | Stonex Group Inc | 5.7511 | 6.84 B | 0.08 | 1.41 | 163.01 K | 937.5 K |
| FORM | Formfactor Inc | 6.73 | 6.71 B | 0.11 | 1.66 | 451.06 K | 3.04 M |
| ZG | Zillow Grp Inc Cl A | 28.2872 | 6.66 B | 0.2058 | 0.73 | 1.72 M | 48.7 M |
| RDNT | Radnet Inc | 3.07 | 6.13 B | 0.14 | 4.78 | 32.28 K | 99.11 K |
| QLYS | Qualys Inc | 19.15 | 6.06 B | 1.52 | 8.62 | 469.98 K | 9 M |
| CZR | Caesars Entertainment Inc | 3.77 | 5.97 B | 0.09 | 2.45 | 15.95 K | 60.11 K |
| OTEX | Open Text Cp | 12.6028 | 5.96 B | 0.2356 | 1.91 | 1.67 M | 21.09 M |
| BCPC | Balchem Cp | 49.2145 | 5.53 B | 0.7741 | 1.6 | 101.12 K | 4.98 M |
| MRCY | Mercury Sys Inc | 9.2363 | 5.09 B | 0.2116 | 2.34 | 186.15 K | 1.72 M |
| LIVN | Livanova Plc OR Sh | 53.43 | 5.02 B | 0.36 | 0.68 | 273.35 K | 14.61 M |
| NSIT | Insight Enterpr | 22.11 | 4.95 B | 0.14 | 0.64 | 266.47 K | 5.89 M |
| IRDM | Iridium Comm Inc | 6.7362 | 4.89 B | 0.1127 | 1.7 | 1.28 M | 8.6 M |
| MXL | Maxlinear Inc | 8.10 | 4.88 B | 0.08 | 1 | 182.51 K | 1.48 M |
| CHEF | The Chefs Warehouse | 22.27 | 4.7 B | 0.13 | 0.59 | 79.45 K | 1.77 M |
| SYNA | Synaptics Inc | 41.32 | 4.67 B | 1.52 | 3.82 | 1.44 M | 59.46 M |
| IEP | Icahn Enterprises | 13.347 | 3.85 B | 0.1254 | 0.95 | 85.5 K | 1.14 M |
| KLIC | Kulicke and Soffa | 10.1652 | 3.65 B | 0.0956 | 0.95 | 545 K | 5.54 M |
| ARLP | Alliance Resource Pt | 11.8955 | 3.23 B | 0.1672 | 1.43 | 120.28 K | 1.43 M |
| SBLK | Star Bulk Carriers | 17.5006 | 3.18 B | 0.641 | 3.8 | 7.57 K | 132.55 K |
| CLMT | Calumet Specialty Pr | 24.7716 | 3.07 B | 0.1317 | 0.53 | 358.74 K | 8.89 M |
| CENT | Central Garden | 6.1435 | 3.01 B | 0.0782 | 1.29 | 89.19 K | 547.96 K |
| STGW | Stagwell Inc | 14.6393 | 2.8 B | 0.4202 | 2.96 | 125.99 K | 1.84 M |
| SYBT | Stock Yards Bancorp | 13.7272 | 2.5 B | 0.0832 | 0.61 | 37.7 K | 517.49 K |
| NTCT | Netscout Systems | 26.88 | 2.35 B | 0.14 | 0.52 | 267.4 K | 7.19 M |
| COHU | Cohu Inc | 10.2441 | 2.06 B | 0.0889 | 0.88 | 68.7 K | 703.77 K |
| AGIO | Agios Pharmaceuticals | 28.96 | 1.9 B | 0.16 | 0.56 | 213.4 K | 6.18 M |
| MESO | Mesoblast Ltd ADR | 54.1484 | 1.82 B | 1.7321 | 3.3 | 1.37 K | 73.97 K |
| QCRH | Qcr Holdings Inc | 14.7737 | 1.68 B | 0.3283 | 2.27 | 2.12 K | 31.34 K |
| IMOS | Chipmos Tech ADR | 6.3857 | 1.68 B | 0.067 | 1.06 | 142.51 K | 910 K |
| BFC | Bank First National Corp [Wisconsin] | 12.5179 | 1.67 B | 0.1565 | 1.27 | 1.1 K | 13.77 K |
| OMCL | Omnicell Inc | 23.07 | 1.65 B | 0.12 | 0.52 | 338.15 K | 7.8 M |
| ANIP | ANI Pharma Inc | 6.29 | 1.64 B | 0.10 | 1.62 | 32.99 K | 207.51 K |
| CASH | Meta Financial Group | 9.3314 | 1.56 B | 0.4199 | 4.71 | 90 K | 839.83 K |
| HIMX | Himax Technologies ADR | 4.469 | 1.49 B | 0.3708 | 9.05 | 14.06 M | 62.83 M |
| PCRX | Pacira Pharm Inc | 36.56 | 1.46 B | 1.50 | 4.28 | 441.41 K | 16.14 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 21.9003 | 1.43 B | 0.1517 | 0.7 | 4 | 87.6 |
| CMPR | Cimpress N.V. Ord | 56.78 | 1.39 B | 1.06 | 1.9 | 615.33 K | 34.94 M |
| DMLP | Dorchester Minls | 7.6187 | 1.35 B | 0.081 | 1.07 | 19.05 K | 145.17 K |
| UFCS | United Fire Group | 18.8405 | 1.32 B | 0.3482 | 1.88 | 46.2 K | 870.43 K |
| SBET | Sharplink Gaming Ltd | 1634.40 | 1.27 B | 230.40 | 16.41 | 316 | 516.47 K |
| OSBC | Old Second Bancorp | 5.6592 | 1.24 B | 0.1371 | 2.48 | 21.54 K | 121.9 K |
| GT | Goodyear Tire Rubber | 16.921 | 1.16 B | 0.2133 | 1.28 | 4.2 M | 71.05 M |
| NBN | Northeast Bncp | 9.6432 | 1.14 B | 0.1045 | 1.1 | 4.76 K | 45.94 K |
| DGICB | Donegal Group Cl B | 11.5561 | 1.02 B | 0.0939 | 0.82 | 511 | 5.91 K |
| TRNS | Transcat Inc | 7.41 | 1 B | 0.08 | 1.09 | 20.2 K | 149.68 K |
| WINA | Winmark Corp | 58.2267 | 967.64 M | 0.3177 | 0.55 | 6.62 K | 385.17 K |
| DJCO | Daily Journal Cp | 145.26 | 923.9 M | 1.76 | 1.23 | 1.8 K | 261.47 K |
| APPS | Digital Turbine | 3.72 | 882.48 M | 0.0943 | 2.6 | 30.57 K | 113.7 K |
| MPB | Mid Penn Bancorp Inc | 8.4381 | 881.16 M | 0.3564 | 4.41 | 5.21 K | 43.99 K |
| HSTM | Healthstream Inc | 31.5792 | 878.41 M | 0.908 | 2.96 | 137.32 K | 4.34 M |
| ORRF | Orrstown Finl Svcs | 11.3513 | 871.8 M | 0.1315 | 1.17 | 66.99 K | 760.4 K |
| ALRS | Alerus Financial Corp | 9.9529 | 860.61 M | 0.0582 | 0.59 | 600 | 5.97 K |
| TRIP | Tripadvisor Inc | 70.5018 | 830.94 M | 1.1294 | 1.63 | 2.52 M | 177.68 M |
| CVLG | Covenant Logistics Group Inc | 3.0851 | 830.87 M | 0.1435 | 4.88 | 33.46 K | 103.23 K |
| SMBK | Smartfinancial Inc | 9.2931 | 822.44 M | 0.1859 | 2.04 | 3.62 K | 33.61 K |
| RIGL | Rigel Pharmaceuticals | 41.40 | 820.23 M | 1.40 | 3.5 | 284.26 K | 11.77 M |
| IBCP | Independent Bk Cp | 5.356 | 808.96 M | 0.0409 | 0.77 | 30.4 K | 162.8 K |
| FISI | Financial Institut | 12.7524 | 780.25 M | 0.1258 | 1 | 27.58 K | 351.69 K |
| MLAB | Mesa Labs Inc | 63.1912 | 766.13 M | 0.5819 | 0.93 | 2.19 K | 138.39 K |
| FEIM | Frequency Elcts Inc | 8.8356 | 741.89 M | 0.214 | 2.48 | 13.36 K | 118.02 K |
| AROW | Arrow Financial Corp | 14.9454 | 716.94 M | 0.0797 | 0.54 | 20.82 K | 311.12 K |
| PACB | Pacific Biosciences | 3.46 | 694.72 M | 0.13 | 3.9 | 1 M | 3.47 M |
| CRESY | Cresud Sacif ADR | 4.9315 | 650.03 M | 0.0627 | 1.29 | 290.53 K | 1.43 M |
| QMCO | Quantum Corp | 267.20 | 642.38 M | 6.40 | 2.45 | 14.21 K | 3.8 M |
| CMCO | Columbus Mckinnon | 20.3022 | 587.79 M | 0.2643 | 1.32 | 85.32 K | 1.73 M |
| SHEN | Shenandoah Telecom | 5.5823 | 575.8 M | 0.0311 | 0.56 | 73.23 K | 408.8 K |
| SFST | Southern First Bancs | 13.41 | 573.54 M | 0.19 | 1.44 | 6.41 K | 85.98 K |
| NRC | National Research Corp | 14.0573 | 569.8 M | 0.3165 | 2.3 | 20.61 K | 289.69 K |
| BWFG | Bankwell Financial | 17.4693 | 563.86 M | 0.6411 | 3.81 | 200 | 3.49 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 60.646 | 573.97 B | 1.071 | 1.8 | 8.2 M | 497.22 M |
| ORCL | Oracle Corporation | 28.0442 | 367.83 B | 0.1869 | 0.67 | 18.62 M | 522.23 M |
| NVS | Novartis Ag ADR | 41.2454 | 308.34 B | 0.4503 | 1.1 | 1.52 M | 62.82 M |
| SAP | SAP Ag ADR | 60.8426 | 269.78 B | 0.6017 | 1 | 1.24 M | 75.61 M |
| DIS | Walt Disney Company | 59.5523 | 205.84 B | 0.9149 | 1.56 | 11.55 M | 687.61 M |
| PFE | Pfizer Inc | 16.2326 | 167.35 B | 0.083 | 0.51 | 26.08 M | 423.3 M |
| BX | Blackstone Inc | 11.8905 | 152.38 B | 0.154 | 1.31 | 6.34 M | 75.41 M |
| SPGI | S&P Global Inc | 55.4344 | 137.23 B | 0.2888 | 0.52 | 1.02 M | 56.8 M |
| BMY | Bristol-Myers Squibb Company | 29.0812 | 128.37 B | 0.3426 | 1.19 | 6.84 M | 199.01 M |
| ICE | Intercontinental Exchange | 31.8844 | 98.56 B | 0.2014 | 0.64 | 3.22 M | 102.78 M |
| VLO | Valero Energy Corp | 22.9378 | 97.81 B | 0.879 | 3.98 | 18.6 M | 426.74 M |
| PSX | Phillips 66 | 37.3139 | 97.79 B | 0.3263 | 0.88 | 4.86 M | 181.47 M |
| MCO | Moody's Corp | 62.0473 | 88.06 B | 1.5127 | 2.5 | 1.96 M | 121.64 M |
| MSI | Motorola Solutions | 45.6763 | 87.19 B | 0.243 | 0.53 | 1.66 M | 75.66 M |
| ECL | Ecolab Inc | 81.0998 | 85.83 B | 0.9021 | 1.12 | 783.33 K | 63.53 M |
| EPD | Enterprise Products Partners LP | 13.6597 | 80.07 B | 0.1925 | 1.43 | 3.34 M | 45.64 M |
| APO | Apollo Global Management Llc C | 13.4665 | 72.5 B | 0.1545 | 1.16 | 1.25 M | 16.84 M |
| DLR | Digital Realty Trust | 33.4712 | 69.64 B | 0.2716 | 0.82 | 1.27 M | 42.41 M |
| KMI | Kinder Morgan | 20.4098 | 69.48 B | 0.278 | 1.38 | 4.89 M | 99.91 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.767 | 66.87 B | 0.1401 | 1.11 | 6.3 K | 80.43 K |
| TRGP | Targa Resources | 38.786 | 60.32 B | 0.3103 | 0.81 | 163.8 K | 6.35 M |
| DEO | Diageo Plc ADR | 91.9567 | 56.48 B | 1.3452 | 1.48 | 560 K | 51.5 M |
| OKE | Oneok Inc | 21.9037 | 55.08 B | 0.1415 | 0.65 | 1.97 M | 43.09 M |
| HUM | Humana Inc | 82.5556 | 52.6 B | 0.4767 | 0.58 | 913.15 K | 75.39 M |
| CVE | Cenovus Energy Inc | 21.7276 | 50.01 B | 0.1634 | 0.76 | 1.01 M | 21.95 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.0411 | 47.57 B | 0.3883 | 0.83 | 200 | 9.41 K |
| IQV | Iqvia Holdings Inc | 45.95 | 45.34 B | 0.62 | 1.37 | 368.46 K | 16.93 M |
| HMC | Honda Motor Company ADR | 24.2712 | 45.26 B | 0.3168 | 1.32 | 328.6 K | 7.98 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 76.9703 | 45.12 B | 0.4802 | 0.63 | 537.5 K | 41.37 M |
| RMD | Resmed Inc | 40.4152 | 32.93 B | 0.6656 | 1.67 | 1.45 M | 58.64 M |
| EC | Ecopetrol S.A. ADR | 16.0711 | 31.37 B | 0.384 | 2.45 | 421.1 K | 6.77 M |
| BIP | Brookfield Infrastructure Partners LP | 7.912 | 31.27 B | 0.0961 | 1.23 | 750.46 K | 5.94 M |
| PBA | Pembina Pipeline Cor | 15.7432 | 28.51 B | 0.1158 | 0.74 | 275 K | 4.33 M |
| CLS | Celestica Inc | 11.08 | 28.24 B | 0.19 | 1.74 | 336.24 K | 3.73 M |
| FE | Firstenergy Corp | 22.426 | 26.91 B | 0.5723 | 2.62 | 8.87 M | 198.82 M |
| IHG | Intercontinental Hotels Group ADR | 22.9578 | 26.37 B | 1.2594 | 5.8 | 303.81 K | 6.97 M |
| STE | Steris Corp | 39.1436 | 25.07 B | 0.2923 | 0.75 | 245.6 K | 9.61 M |
| RL | Ralph Lauren Corp | 149.7401 | 23.81 B | 0.9561 | 0.64 | 881.4 K | 131.98 M |
| XYL | Xylem Inc | 21.6385 | 22.21 B | 0.1277 | 0.59 | 1.93 M | 41.86 M |
| TSN | Tyson Foods | 23.2158 | 21.21 B | 0.7711 | 3.44 | 10.18 M | 236.26 M |
| IFF | International Flavors & Fragrances | 62.0366 | 20.83 B | 0.3428 | 0.56 | 386.5 K | 23.98 M |
| MKCV | McCormick & Company, Incorporated | 30.0743 | 19.84 B | 0.4548 | 1.54 | 5.81 K | 174.61 K |
| RBA | Ritchie Bros. Auctioneers Inc | 15.4048 | 17.91 B | 1.0651 | 7.43 | 1.37 M | 21.11 M |
| WES | Western Midstream Partners LP | 16.0096 | 17 B | 0.184 | 1.16 | 80.14 K | 1.28 M |
| DINO | HF Sinclair Corp | 28.2082 | 16.92 B | 0.5652 | 2.04 | 4.41 M | 124.33 M |
| RBC | Regal-Beloit Corp | 51.6836 | 15.54 B | 0.8741 | 1.72 | 117.4 K | 6.07 M |
| FIS | Fidelity National Information Services | 36.5072 | 14.59 B | 0.3338 | 0.92 | 1.83 M | 66.78 M |
| CACI | Caci International | 67.41 | 14.31 B | 0.36 | 0.54 | 147.8 K | 9.96 M |
| PAG | Penske Automotive Group | 28.5359 | 14.01 B | 0.2286 | 0.81 | 480.4 K | 13.71 M |
| BAX | Baxter International Inc | 33.0754 | 13.67 B | 0.4179 | 1.28 | 8.29 M | 274.21 M |
| AMH | American Homes 4 Rent | 12.8741 | 13.36 B | 0.0979 | 0.77 | 414.1 K | 5.33 M |
| MKC-V | McCormick & Company Incorporated | 30.6719 | 12.63 B | 0.4637 | 1.54 | 5.8 K | 177.9 K |
| MKC | Mccormick & Company | 29.8151 | 12.57 B | 0.3293 | 1.12 | 1.06 M | 31.69 M |
| IT | Gartner Inc | 57.87 | 11.92 B | 0.87 | 1.53 | 686.9 K | 39.75 M |
| SUN | Sunoco LP | 10.0111 | 11.91 B | 0.1333 | 1.35 | 17.47 K | 174.85 K |
| NYT | New York Times Company | 10.6759 | 11.61 B | 0.1768 | 1.68 | 1.58 M | 16.82 M |
| BAH | Booz Allen Hamilton Holding Corp | 13.9113 | 10.41 B | 0.1356 | 0.98 | 832.3 K | 11.58 M |
| MGM | MGM Resorts International | 15.9743 | 8.36 B | 0.3401 | 2.18 | 23.54 M | 376.03 M |
| TAP-A | Molson Coors Beverage Company | 43.7713 | 8.02 B | 1.9806 | 4.74 | 1.1 K | 48.15 K |
| PBF | PBF Energy Inc | 16.6014 | 7.81 B | 1.4527 | 9.59 | 3.17 M | 52.69 M |
| ARE | Alexandria Real Estate Equities | 43.3823 | 7.78 B | 0.3476 | 0.81 | 573.8 K | 24.89 M |
| TFII | Tfi International Inc | 16.0858 | 7.75 B | 0.1006 | 0.63 | 200 | 3.22 K |
| MAC | Macerich Company | 31.0123 | 7.57 B | 0.6118 | 2.01 | 2.17 M | 67.18 M |
| TAP | Molson Coors Brewing Company | 38.9571 | 7.45 B | 2.326 | 6.35 | 7.46 M | 290.54 M |
| STAG | Stag Industrial Inc | 11.0242 | 7.35 B | 0.0953 | 0.87 | 243 K | 2.68 M |
| VNO | Vornado Realty Trust | 38.1727 | 7.24 B | 0.1953 | 0.51 | 1.75 M | 66.78 M |
| VIPS | Vipshop Holdings Ltd ADR | 4.2672 | 6.43 B | 0.2183 | 5.39 | 5.29 M | 22.58 M |
| MTDR | Matador Resources Company | 12.4684 | 6.23 B | 0.0831 | 0.67 | 290.4 K | 3.62 M |
| KRG | Kite Realty Group Trust | 11.799 | 5.26 B | 0.062 | 0.53 | 62.95 K | 742.75 K |
| RITM | Rithm Capital Corp | 5.0014 | 5.18 B | 0.1101 | 2.25 | 1.31 M | 6.54 M |
| GHC | Graham Holdings Company | 314.5875 | 5.1 B | 12.8912 | 4.27 | 278.7 K | 87.68 M |
| CUZ | Cousins Properties Inc | 18.4404 | 4.87 B | 0.2998 | 1.65 | 1.18 M | 21.75 M |
| CNK | Cinemark Holdings Inc | 24.5532 | 4.77 B | 0.997 | 4.23 | 1.02 M | 25.12 M |
| AKO-B | Embotelladora Andina S.A | 14.8496 | 4.51 B | 0.088 | 0.6 | 43.88 K | 651.64 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.4748 | 4.45 B | 0.1255 | 1.5 | 502.4 K | 4.26 M |
| FLG | Flagstar Financial, Inc. | 24.445 | 4.36 B | 0.2381 | 0.98 | 1.03 M | 25.25 M |
| THO | Thor Industries | 42.8699 | 4.12 B | 0.7209 | 1.71 | 559.8 K | 24 M |
| MANU | Manchester United Ltd | 15.434 | 4 B | 0.1298 | 0.85 | 32.35 K | 499.31 K |
| CVI | Cvr Energy Inc | 16.6513 | 3.89 B | 0.4618 | 2.85 | 617.8 K | 10.29 M |
| CVSA | Covista Inc. | 30.5359 | 3.87 B | 0.1726 | 0.57 | 507.36 K | 15.49 M |
| TDS | Telephone and Data Systems | 15.9925 | 3.77 B | 0.3335 | 2.13 | 1.47 M | 23.56 M |
| ABG | Asbury Automotive Group Inc | 50.79 | 3.71 B | 0.29 | 0.57 | 167.91 K | 8.53 M |
| NIC | Nicolet Bankshares Inc | 16.50 | 3.65 B | 0.62 | 3.9 | 1.27 K | 20.94 K |
| GPI | Group 1 Automotive | 68.2019 | 3.16 B | 0.9014 | 1.34 | 269.3 K | 18.37 M |
| DKL | Delek Logistics Partners LP | 10.0206 | 3.08 B | 0.0777 | 0.78 | 65.2 K | 653.34 K |
| HTGC | Hercules Technology Growth Capital | 4.1561 | 3.06 B | 0.0341 | 0.83 | 762.97 K | 3.17 M |
| IMAX | Imax Corp | 25.66 | 2.68 B | 0.40 | 1.58 | 438.19 K | 11.24 M |
| LPL | Lg Display Co. Ltd ADR | 10.6498 | 2.59 B | 0.1829 | 1.75 | 424.3 K | 4.52 M |
| AD | Array Digital Infrastructure, Inc. | 24.8069 | 2.5 B | 0.4457 | 1.83 | 190.24 K | 4.72 M |
| TV | Grupo Televisa S.A. ADR | 20.788 | 2.49 B | 0.128 | 0.62 | 1.27 M | 26.41 M |
| TALO | Talos Energy Inc | 27.7777 | 2.47 B | 2.0669 | 8.04 | 34.72 K | 964.41 K |
| LCII | Lci Industries | 29.7854 | 2.38 B | 1.1464 | 4 | 183.36 K | 5.46 M |
| PRGO | Perrigo Company | 97.8937 | 2.34 B | 0.5206 | 0.53 | 873.6 K | 85.52 M |
| BHE | Benchmark Electronics | 18.4603 | 2.28 B | 0.1324 | 0.72 | 468.9 K | 8.66 M |
| CPRI | Capri Holdings Ltd | 70.39 | 2.25 B | 2.51 | 3.7 | 14.97 M | 1.05 B |
| UAA | Under Armour | 18.0905 | 2.22 B | 0.1989 | 1.11 | 2.42 M | 43.87 M |
| DCO | Ducommun Inc | 25.96 | 2.2 B | 3.03 | 13.21 | 294.2 K | 7.64 M |
| PBI | Pitney Bowes Inc | 10.1521 | 2.13 B | 0.1759 | 1.76 | 7.84 M | 79.58 M |
| SPB | Spectrum Brands Holdings Inc | 39.0055 | 2.04 B | 2.3695 | 6.47 | 62.27 K | 2.43 M |
| SAH | Sonic Automotive | 18.9802 | 1.97 B | 0.1923 | 1.02 | 187.7 K | 3.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 10.6268 | 1.1807 | 12.5 | 7.27 K | 77.26 K | |
| SDE | Spartan Delta Corp | 41.6513 | 3.4709 | 9.09 | 103 | 4.29 K | |
| ELE | Elemental Royalty Corporation | 5111.3174 | 417.2505 | 8.89 | 3 | 15.33 K | |
| ADEN | Adentra Inc | 7.3891 | 0.5976 | 8.8 | 160 K | 1.18 M | |
| IMP | Intermap Tech Corp | 4.00 | 0.30 | 8.11 | 6.96 K | 27.84 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.4993 | 0.485 | 8.06 | 1.8 K | 11.7 K | |
| RBA | Rb Global Inc | 15.7079 | 1.083 | 7.41 | 241.56 K | 3.79 M | |
| BU | Burcon Nutrascience Corp | 57.8991 | 3.9702 | 7.36 | 3.26 K | 188.64 K | |
| BB | Blackberry Ltd | 9.91 | 0.64 | 6.9 | 2.84 M | 28.12 M | |
| CPH | Cipher Pharmaceuticals Inc | 7.48 | 0.48 | 6.86 | 99.4 K | 743.51 K | |
| PSI | Pason Systems Inc | 11.5478 | 0.6751 | 6.21 | 201.89 K | 2.33 M | |
| ALC | Algoma Central | 7.0641 | 0.3661 | 5.47 | 18.74 K | 132.38 K | |
| TPX-B | Molson Coors Canada Inc | 40.7416 | 2.0558 | 5.31 | 10.27 K | 418.29 K | |
| TVA-B | TVA Group Inc | 9.25 | 0.45 | 5.11 | 642 | 5.94 K | |
| TPX-A | Molson Coors Canada Inc | 40.4334 | 1.9381 | 5.03 | 752 | 30.41 K | |
| PPTA | Perpetua Resources Corp | 8.90 | 0.40 | 4.71 | 11.31 K | 100.66 K | |
| ACD | Accord Financial | 6.2034 | 0.2344 | 3.93 | 900 | 5.58 K | |
| WPK | Winpak Ltd | 16.0318 | 0.5872 | 3.8 | 214.43 K | 3.44 M | |
| CLS | Celestica Inc Sv | 11.49 | 0.39 | 3.51 | 703.5 K | 8.08 M | |
| FFH | Fairfax Financial Holdings Ltd | 335.3951 | 10.7542 | 3.31 | 50.31 K | 16.87 M | |
| RCH | Richelieu Hardware Ltd | 12.4441 | 0.3588 | 2.97 | 25.76 K | 320.54 K | |
| TGO | Terago Inc | 7.19 | 0.19 | 2.71 | 4.5 K | 32.36 K | |
| MCB | Mccoy Global Inc | 4.8121 | 0.1257 | 2.68 | 8.3 K | 39.94 K | |
| CGO | Cogeco Inc Sv | 30.9566 | 0.7946 | 2.63 | 1.52 K | 47.12 K | |
| TC | Tucows Inc | 7.96 | 0.20 | 2.58 | 200 | 1.59 K | |
| CDR | Condor Energies Inc | 4.30 | 0.10 | 2.38 | 4.05 K | 17.42 K | |
| SYZ | Sylogist Ltd | 4.6651 | 0.1037 | 2.27 | 12.52 K | 58.38 K | |
| XTC | Exco Tech | 3.9089 | 0.0841 | 2.2 | 34.6 K | 135.24 K | |
| X | TMX Group Ltd | 6.9291 | 0.1473 | 2.17 | 302.8 K | 2.1 M | |
| GTE | Gran Tierra Energy Inc | 66.60 | 1.40 | 2.15 | 26.36 K | 1.76 M | |
| VCM | Vecima Networks Inc | 3.2165 | 0.067 | 2.13 | 3.1 K | 9.97 K | |
| ECO | Ecosynthetix Inc | 4.85 | 0.10 | 2.11 | 14.3 K | 69.35 K | |
| OTEX | Open Text Corp | 13.2694 | 0.2679 | 2.06 | 587.6 K | 7.8 M | |
| PWF-PA | Power Financial Corp Pref A | 13.0998 | 0.2636 | 2.05 | 8.99 K | 117.78 K | |
| GBT | Bmtc Group Inc | 10.2659 | 0.2021 | 2.01 | 174.74 K | 1.79 M | |
| DSG | Descartes Sys | 12.45 | 0.22 | 1.8 | 67.61 K | 841.78 K | |
| EQB | EQB Inc | 17.3643 | 0.3029 | 1.78 | 49 K | 850.85 K | |
| ATRL | Atkinsrealis Group Inc | 35.7633 | 0.6008 | 1.71 | 727.58 K | 26.02 M | |
| DC-A | Dundee Corporation | 10.7177 | 0.1647 | 1.56 | 47.16 K | 505.49 K | |
| BOS | Airboss America J | 4.0162 | 0.0491 | 1.24 | 1.1 K | 4.42 K | |
| Y | Yellow Pages Ltd | 8.4996 | 0.1028 | 1.22 | 24.2 K | 205.69 K | |
| MRC | Morguard Corp | 100.1928 | 1.188 | 1.2 | 1.39 K | 139.47 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.5809 | 0.109 | 1.15 | 3.4 K | 32.58 K | |
| DOL | Dollarama Inc | 12.1146 | 0.1286 | 1.07 | 1.37 M | 16.63 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 13.754 | 0.1375 | 1.01 | 99 K | 1.36 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 9.7338 | 0.0959 | 1 | 328.94 K | 3.2 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.6537 | 0.0617 | 0.94 | 205.76 K | 1.37 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.1551 | 0.0746 | 0.82 | 1.7 K | 15.56 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 8.0092 | 0.0624 | 0.79 | 171.54 K | 1.37 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.1417 | 0.04 | 0.78 | 5 K | 25.71 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.6087 | 0.0966 | 0.77 | 4.05 K | 51.07 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.6364 | 0.1121 | 0.77 | 3 K | 43.98 K | |
| CTC | Canadian Tire Corp Ltd | 77.7926 | 0.5502 | 0.71 | 495 | 38.51 K | |
| IFC | Intact Financial Corp | 45.5377 | 0.3183 | 0.7 | 167.1 K | 7.61 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.8616 | 0.1019 | 0.69 | 87.1 K | 1.29 M | |
| DR | Medical Facilities Corp | 7.7673 | 0.0498 | 0.65 | 32.05 K | 248.93 K | |
| TOT | Total Energy Services Inc | 12.0951 | 0.077 | 0.64 | 12.94 K | 156.47 K | |
| OLY | Olympia Financial Group Inc | 13.1169 | 0.0815 | 0.63 | 1.3 K | 17.05 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.1842 | 0.0441 | 0.62 | 1.37 K | 9.83 K | |
| EMA-PE | Emera Inc Pref E | 10.5741 | 0.0648 | 0.62 | 5.17 K | 54.72 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 12.4816 | 0.0723 | 0.58 | 2.9 K | 36.2 K | |
| ACO-X | ATCO Ltd | 29.9038 | 0.1728 | 0.58 | 130.59 K | 3.9 M | |
| D-UN | Dream Office Real Estate Investment Trust | 35.4634 | 0.2003 | 0.57 | 218.23 K | 7.74 M | |
| RFA | RFA Financial Inc. | 30.7567 | 0.1715 | 0.56 | 98.55 K | 3.03 M | |
| BBD-PC | Bombardier Inc Pref C | 7.5821 | 0.0383 | 0.51 | 7.92 K | 60.04 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 8.00 | 82.42 B | 0.29 | 3.76 | 37.39 K | 299.12 K |
| MBGAF | Mercedes-Benz Group AG | 48.0978 | 43.98 B | 0.3755 | 0.79 | 15.9 K | 764.76 K |
| GAMI | GAMCO Investors Inc | 26.3986 | 536.94 M | 0.3334 | 1.28 | 21.36 K | 563.74 K |
| NTPIF | Nam Tai Property Inc. | 7.33 | 262.33 M | 0.99 | 15.62 | 2.1 M | 15.4 M |
| BRCNF | Burcon NutraScience Corp | 3.399 | 8.44 M | 0.469 | 16.01 | 6.9 K | 23.45 K |
| AZFL | Amazonas Florestal Ltd | 34.40 | 1.64 M | 0.90 | 2.69 | 258 | 8.88 K |
| SEII | Sharing Economy International Inc | 1110.00 | 1.29 M | 18.00 | 1.65 | 1.18 K | 1.31 M |
| EARI | Entertainment Arts Research Inc | 6.40 | 1.11 M | 0.60 | 10.34 | 5 | 32 |
| KALY | Kali Inc | 3.98 | 101.82 K | 0.83 | 26.35 | 1.05 K | 4.18 K |
| SPRN | Supernova Energy Inc | 49.00 | 33.18 K | 1.00 | 2.08 | 456 | 22.34 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 2600.00 | 8.88 K | 1400.00 | 116.67 | 65 | 169 K |
| EVKG | Ever-Glory International Group Inc. | 3.18 | 2.92 K | 0.06 | 1.92 | 7.8 K | 24.8 K |
| SIMPQ | Simply Inc | 165.00 | 1.55 K | 5.00 | 3.13 | 154 | 25.41 K |
| PEHD | Perigee Holdings Inc. | 27.00 | 130 | 6.60 | 32.35 | 277 | 7.48 K |
| HMNY | Helios and Matheson Analytics Inc | 2071.3799 | 956.7802 | 85.84 | 1.31 K | 2.71 M | |
| PZOO | Pazoo Inc | 1200.00 | 200.00 | 20 | 47 | 56.4 K | |
| ONCI | On4 Communications Inc | 141.75 | 20.25 | 16.67 | 63.94 K | 9.06 M | |
| HDYNQ | Hyperdynamics Corporation | 4.24 | 0.05 | 1.19 | 20.04 K | 84.99 K | |
| SRSCQ | Sears Canada Inc | 7.7772 | 0.0762 | 0.99 | 957 | 7.44 K | |
| ESINQ | ITT Educational Services Inc | 30.26 | 0.26 | 0.87 | 441 K | 13.34 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRB | Vanadiumcorp Resource Inc | 4.50 | 4.46 | 11150 | 740 | 3.33 K | |
| OPW | Opawica Explorations Inc | 48.00 | 24.00 | 100 | 10 | 480 | |
| KRY | Koryx Copper Inc. | 6.00 | 3.00 | 100 | 28 | 168 | |
| IDL | Imaging Dynamics Company Ltd | 7.50 | 2.50 | 50 | 5.45 K | 40.86 K | |
| KCC | Kincora Copper Limited | 7.50 | 1.50 | 25 | 141.67 K | 1.06 M | |
| DSY | Destiny Media Technologies Inc | 13.50 | 2.50 | 22.73 | 6.74 K | 90.99 K | |
| BTR | Bonterra Resources Inc | 6.00 | 1.00 | 20 | 578 | 3.47 K | |
| ENA | Enablence Technologies Inc | 33.60 | 4.80 | 16.67 | 203 | 6.82 K | |
| SMN | Sun Summit Minerals Corp | 4.95 | 0.45 | 10 | 4.23 K | 20.95 K | |
| EGT | Eguana Technologies Inc | 4.70 | 0.40 | 9.3 | 670 | 3.15 K | |
| BQE | BQE Water Inc | 14.50 | 1.00 | 7.41 | 89.3 K | 1.29 M | |
| SQG | Spackman Equities Group Inc | 4.00 | 0.25 | 6.67 | 1.82 K | 7.28 K | |
| ANDC | Andina Copper Corporation | 21.25 | 1.25 | 6.25 | 61 | 1.3 K | |
| NZ | New Zealand Energy Corp | 3.40 | 0.10 | 3.03 | 50.94 K | 173.2 K | |
| NEXG | NeXGold Mining Corp | 5.40 | 0.12 | 2.27 | 4.41 K | 23.8 K |