Gainer Valuations for 7 November 2013 from 00:00:00 until 23:59:59
Gainer Valuations for 7 November 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NBH | Neuberger Berman Intermediate Fund Inc | 7.4571 | 272.35 M | 0.1278 | 1.74 | 71.8 K | 535.42 K |
| ACU | Acme United Corp | 12.1043 | 269.44 M | 0.6524 | 5.7 | 2.2 K | 26.63 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2351 | 263.02 M | 0.0514 | 1.61 | 199.66 K | 645.91 K |
| CMT | Core Molding Technologies Inc | 10.88 | 193.6 M | 0.1384 | 1.29 | 73 K | 794.24 K |
| PED | Pedevco Corp | 650.00 | 177.32 M | 44.00 | 7.26 | 84 | 54.6 K |
| ESP | Espey Mfg. & Electronics | 20.5026 | 143.26 M | 0.4249 | 2.12 | 4.6 K | 94.31 K |
| STXS | Stereotaxis Inc | 3.84 | 103.21 M | 0.34 | 9.71 | 1.04 M | 3.97 M |
| MHH | Mastech Holdings Inc | 7.3984 | 75.9 M | 0.3874 | 5.53 | 169.14 K | 1.25 M |
| CEV | Eaton Vance California Muni Income Trust | 6.4524 | 75.26 M | 0.1088 | 1.72 | 43.26 K | 279.1 K |
| CKX | Ckx Lands | 14.2765 | 36.89 M | 0.4759 | 3.45 | 540 | 7.71 K |
| AGIG | AGIG | 33.75 | 36.22 M | 1.25 | 3.85 | 495 | 16.71 K |
| TOON | Kartoon Studios Inc | 105.00 | 30.62 M | 9.00 | 9.38 | 85 | 8.93 K |
| BESS | Bimergen Energy Corporation | 98.00 | 29.38 M | 21.00 | 27.27 | 318 | 31.16 K |
| BCHT | Birchtech Corp. | 3.50 | 28.94 M | 0.70 | 25 | 100 | 350 |
| CVM | Cel-Sci Corp | 615.00 | 24.8 M | 30.00 | 5.13 | 672 | 413.28 K |
| AIRI | Air Industries Group Inc | 70.873 | 14.57 M | 3.1007 | 4.58 | 50 | 3.54 K |
| BRN | Barnwell Industries | 3.4043 | 12.31 M | 0.0389 | 1.16 | 2.5 K | 8.52 K |
| ENSV | Enservco Corpporation | 21.30 | 29.09 K | 0.90 | 4.41 | 284 | 6.05 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 4.48 | 1.12 | 33.33 | 22 | 98.56 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 17.2821 | 820.41 B | 0.2146 | 1.26 | 54.19 M | 936.55 M |
| ISRG | Intuitive Surg Inc | 42.1755 | 158.99 B | 0.2678 | 0.64 | 2.79 M | 117.68 M |
| FANG | Diamondback Energy | 41.5094 | 49.71 B | 0.4151 | 1.01 | 4.11 M | 170.74 M |
| NTAP | Netapp Inc | 29.1816 | 34.57 B | 0.503 | 1.75 | 7.63 M | 222.71 M |
| DXCM | Dexcom | 8.3075 | 29.81 B | 1.4975 | 21.99 | 10.22 M | 84.89 M |
| PTC | Ptc Inc | 30.43 | 21.35 B | 2.079 | 7.33 | 2.39 M | 72.59 M |
| ICLR | Icon Plc | 40.83 | 15.33 B | 0.44 | 1.09 | 537.19 K | 21.93 M |
| ERIE | Erie Indemnity Company | 52.466 | 14.23 B | 0.821 | 1.59 | 27.1 K | 1.42 M |
| RGEN | Repligen Cp | 11.51 | 11.12 B | 0.53 | 4.83 | 624.84 K | 7.19 M |
| UHAL | A M E R C O | 21.0295 | 11.01 B | 1.4273 | 7.28 | 960 K | 20.19 M |
| SSB | South State Cp | 47.0005 | 10.23 B | 0.2616 | 0.56 | 103.4 K | 4.86 M |
| BPOP | Popular Inc | 20.2899 | 10 B | 0.1573 | 0.78 | 1.76 M | 35.69 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.3798 | 9.74 B | 0.1383 | 4.27 | 200 | 675.96 |
| AEIS | Advanced Energy | 23.8648 | 8.97 B | 0.2745 | 1.16 | 688.9 K | 16.44 M |
| DSGX | Descartes Sys Group | 12.03 | 8.13 B | 0.93 | 8.38 | 10.23 K | 123.05 K |
| CYTK | Cytokinetics | 6.38 | 7.83 B | 0.18 | 2.9 | 408.05 K | 2.6 M |
| CROX | Crocs Inc | 12.29 | 7.3 B | 0.07 | 0.57 | 1.37 M | 16.8 M |
| ORKA | Oruka Therapeutics Inc | 1301.0999 | 7.25 B | 162.6376 | 14.29 | 2.17 K | 2.82 M |
| SAIC | Science Applications International | 29.0241 | 6.39 B | 0.6024 | 2.12 | 404.3 K | 11.73 M |
| NXST | Nexstar Media Group Inc | 33.0238 | 6.36 B | 0.3228 | 0.99 | 567.67 K | 18.75 M |
| ACIW | Aci Worldwide Inc | 19.0533 | 6.2 B | 1.4767 | 8.4 | 3.22 M | 61.43 M |
| CZR | Caesars Entertainment Inc | 5.25 | 5.97 B | 0.03 | 0.57 | 136.88 K | 718.61 K |
| TVTX | Travere Therapeutics Inc | 7.25 | 4.99 B | 0.25 | 3.57 | 8.98 K | 65.14 K |
| IBOC | Intl Bancshares | 17.0865 | 4.22 B | 0.3896 | 2.33 | 242.13 K | 4.14 M |
| AGYS | Agilysys Inc | 11.91 | 3.5 B | 0.12 | 1.02 | 112.35 K | 1.34 M |
| ACLS | Axcelis Tech Inc | 9.32 | 3.3 B | 0.28 | 3.1 | 332.39 K | 3.1 M |
| MCHB | Mechanics Bank | 14.8739 | 3.25 B | 0.2164 | 1.48 | 53.69 K | 798.58 K |
| VCEL | Vericel Corproation | 3.89 | 3.02 B | 0.16 | 4.29 | 138.78 K | 539.86 K |
| WIX | Wix.com Ltd | 16.56 | 2.69 B | 0.25 | 1.53 | 587.42 K | 9.73 M |
| CENTA | Central Garden & Pet | 5.968 | 2.58 B | 0.048 | 0.81 | 161.84 K | 965.84 K |
| DGII | Digi Intl Inc | 10.28 | 2.47 B | 0.23 | 2.29 | 110.28 K | 1.13 M |
| CLDX | Celldex Therapeutics | 371.55 | 2.41 B | 48.90 | 15.16 | 577.43 K | 214.55 M |
| BUSE | First Busey Corp | 10.4771 | 2.4 B | 0.0773 | 0.74 | 61.25 K | 641.69 K |
| MESO | Mesoblast Ltd ADR | 59.4238 | 1.82 B | 2.1691 | 3.79 | 139 | 8.26 K |
| LMAT | Lemaitre Vascular | 6.9429 | 1.81 B | 0.0699 | 1.02 | 104.84 K | 727.87 K |
| OCFC | Oceanfirst Financial Corp | 11.6271 | 1.78 B | 0.072 | 0.62 | 20.88 K | 242.81 K |
| SLS | Sellas Life Sciences Group Inc | 68699.9375 | 1.69 B | 600.00 | 0.88 | 56 | 3.85 M |
| QCRH | Qcr Holdings Inc | 16.5371 | 1.68 B | 0.1219 | 0.74 | 1.16 K | 19.13 K |
| SUPN | Supernus Pharm | 6.70 | 1.67 B | 0.04 | 0.6 | 606.46 K | 4.06 M |
| ANIP | ANI Pharma Inc | 11.35 | 1.64 B | 0.0943 | 0.84 | 31.22 K | 354.39 K |
| ASTH | Astrana Health Inc | 100.10 | 1.6 B | 94.70 | 1753.7 | 50 | 5 K |
| ALNT | Allient Inc | 6.1468 | 1.44 B | 0.2981 | 5.1 | 14.7 K | 90.36 K |
| GT | Goodyear Tire Rubber | 18.6277 | 1.16 B | 0.2939 | 1.6 | 5.4 M | 100.53 M |
| ATEC | Alphatec Holdings | 22.44 | 1.07 B | 0.12 | 0.54 | 9.88 K | 221.75 K |
| WLDN | Willdan Group Inc | 3.89 | 1.02 B | 0.24 | 6.58 | 25.3 K | 98.42 K |
| SVRA | Savara Inc | 31.50 | 1.01 B | 0.966 | 3.16 | 18.51 K | 583.19 K |
| SENEB | Seneca Foods Cp B | 29.56 | 1 B | 0.22 | 0.75 | 100 | 2.96 K |
| POET | Poet Technologies Inc | 4.20 | 877.4 M | 0.40 | 10.53 | 510 | 2.14 K |
| ALRS | Alerus Financial Corp | 10.8919 | 860.61 M | 0.0586 | 0.54 | 1.09 K | 11.89 K |
| CRTO | Criteo S.A. ADR | 34.38 | 843.54 M | 0.76 | 2.26 | 457.64 K | 15.73 M |
| LXRX | Lexicon Pharmaceutcl | 15.68 | 827.62 M | 0.35 | 2.28 | 145.92 K | 2.29 M |
| RIGL | Rigel Pharmaceuticals | 27.60 | 820.23 M | 0.40 | 1.47 | 52.31 K | 1.44 M |
| IBCP | Independent Bk Cp | 7.0459 | 808.96 M | 0.0886 | 1.27 | 54.63 K | 384.94 K |
| SMBC | Southern MO Bancorp | 12.715 | 786 M | 0.4037 | 3.28 | 500 | 6.36 K |
| MLAB | Mesa Labs Inc | 65.6044 | 766.13 M | 1.8247 | 2.86 | 17.99 K | 1.18 M |
| FEIM | Frequency Elcts Inc | 8.8277 | 741.89 M | 0.1189 | 1.37 | 2.19 K | 19.32 K |
| CWBC | Community West Bncsh | 7.7292 | 711.38 M | 0.138 | 1.82 | 900 | 6.96 K |
| DGICA | Donegal Group Cl A | 9.3842 | 704.15 M | 0.2072 | 2.26 | 17.8 K | 167.09 K |
| ACHV | Achieve Life Sciences Inc | 15026.00 | 699.03 M | 286.00 | 1.94 | 96 | 1.44 M |
| PFLT | Pennantpark Fltng Rt | 3.9185 | 679.64 M | 0.0236 | 0.61 | 74.3 K | 291.14 K |
| ACNB | Acnb Corp | 11.7581 | 678.88 M | 0.1522 | 1.31 | 4.77 K | 56.07 K |
| CARE | Carter Bankshares Inc | 10.2553 | 651.25 M | 0.0907 | 0.89 | 1.17 K | 12 K |
| GERN | Geron Corp | 4.9227 | 627.49 M | 1.5212 | 44.72 | 48.5 M | 238.73 M |
| GCBC | Greene County Bncp | 5.2103 | 609.85 M | 0.0904 | 1.77 | 1.6 K | 8.34 K |
| SSYS | Stratasys Ltd | 118.15 | 577.82 M | 3.80 | 3.32 | 2.94 M | 346.81 M |
| TITN | Titan Machinery Inc | 18.30 | 558.44 M | 0.25 | 1.39 | 577.3 K | 10.56 M |
| CBAN | Colony Bankcorp Inc | 5.0473 | 557.24 M | 0.1977 | 4.08 | 325 | 1.64 K |
| RCEL | Avita Medical Inc | 11.00 | 552.7 M | 0.35 | 3.29 | 4.54 K | 49.94 K |
| MYGN | Myriad Genetics Inc | 26.13 | 542.62 M | 0.77 | 3.04 | 2.37 M | 61.84 M |
| ITIC | Investors Title Company | 47.3217 | 510.57 M | 0.3097 | 0.66 | 14.78 K | 699.27 K |
| TATT | T A T Tech Ltd | 6.1292 | 509.4 M | 0.1388 | 2.32 | 4.7 K | 28.81 K |
| TREE | Lendingtree Inc | 31.49 | 496.39 M | 3.29 | 11.67 | 276.79 K | 8.72 M |
| AMRN | Amarin Corp ADR | 28.20 | 494 M | 0.20 | 0.71 | 242.87 K | 6.85 M |
| BMRC | Bank of Marin Bancrp | 15.3941 | 465.08 M | 0.1344 | 0.88 | 49.38 K | 760.19 K |
| GILT | Gilat Satellite Ntwk | 4.2546 | 464.49 M | 0.0328 | 0.78 | 69.4 K | 295.27 K |
| PLBC | Plumas Bancorp | 5.2246 | 437.9 M | 0.0819 | 1.59 | 1.5 K | 7.84 K |
| JAKK | Jakks Pacific Inc | 59.6125 | 419.18 M | 0.6582 | 1.12 | 42.68 K | 2.54 M |
| CLFD | Clearfield Inc | 16.20 | 410.1 M | 1.73 | 11.96 | 307.12 K | 4.98 M |
| WILC | G Willi-Food Intl | 5.4271 | 403.82 M | 0.1676 | 3.19 | 57.57 K | 312.42 K |
| VALU | Value Line Inc | 6.1621 | 400.9 M | 0.1261 | 2.09 | 9 K | 55.46 K |
| PKBK | Parke Bancorp Inc | 5.2124 | 386.8 M | 0.0289 | 0.56 | 1.1 K | 5.73 K |
| FRST | Primis Financial Corp | 6.498 | 365.54 M | 0.0333 | 0.52 | 7.29 K | 47.34 K |
| GEVO | Gevo Inc | 8279.9941 | 343.66 M | 360.00 | 4.55 | 105 | 869.4 K |
| GALT | Galectin Therapeutic | 9.00 | 340.87 M | 0.48 | 5.63 | 224.66 K | 2.02 M |
| ENTA | Enanta Pharmaceutica | 19.94 | 326.79 M | 0.44 | 2.26 | 75.72 K | 1.51 M |
| SHIP | Seanergy Maritime Hl | 10320.9639 | 317.22 M | 387.8027 | 3.9 | 1 | 10.32 K |
| AGEN | Agenus Inc | 51.4204 | 317.04 M | 4.3178 | 9.17 | 89.49 K | 4.6 M |
| FLXS | Flexsteel Inds | 20.3879 | 302.7 M | 0.1402 | 0.69 | 16.32 K | 332.71 K |
| ATLO | Ames Natl Corp | 13.2877 | 301.72 M | 0.1365 | 1.04 | 9.69 K | 128.73 K |
| FUNC | First United Corp | 6.1087 | 298.57 M | 0.0696 | 1.15 | 5.44 K | 33.24 K |
| PNRG | Primeenergy Cp | 50.95 | 297.75 M | 4.22 | 9.03 | 1.14 K | 58.03 K |
| TBCH | Turtle Beach Corporation | 56.52 | 297.3 M | 0.48 | 0.86 | 10.25 K | 579.33 K |
| SMTI | Sanara Medtech Inc | 7.40 | 290.89 M | 0.50 | 7.25 | 265 | 1.96 K |
| BCBP | Bcb Bancorp Inc | 6.9054 | 281.99 M | 0.492 | 7.67 | 1.31 K | 9.05 K |
| OSUR | Orasure Tech Inc | 6.38 | 229.67 M | 0.41 | 6.87 | 1.76 M | 11.2 M |
| OPBK | Open Bank | 4.988 | 222.05 M | 0.5372 | 12.07 | 1 K | 4.99 K |
| SGC | Superior Uniform Group | 5.2613 | 213.03 M | 0.1933 | 3.81 | 14.98 K | 78.84 K |
| LARK | Landmark Bancorp Inc | 8.9464 | 195.3 M | 0.0805 | 0.91 | 295 | 2.64 K |
| USAU | U.S. Gold Corp | 233.8174 | 189.42 M | 1.6631 | 0.72 | 47 | 10.99 K |
| KGEI | Kolibri Global Energy Inc | 16.50 | 187.23 M | 0.90 | 5.77 | 660 | 10.89 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PL | Bank of America Corporation | 10.4176 | 237.7 B | 0.0628 | 0.61 | 8.17 K | 85.09 K |
| WFC-PL | Wells Fargo & Company | 660.5924 | 188.14 B | 4.832 | 0.74 | 3.5 K | 2.31 M |
| ACN | Accenture Plc | 60.2949 | 152.71 B | 0.407 | 0.68 | 4.44 M | 267.46 M |
| MFC | Manulife Financial Corp | 10.5528 | 73.08 B | 0.2469 | 2.4 | 4.06 M | 42.81 M |
| ET | Energy Transfer LP | 6.7693 | 66.9 B | 0.0372 | 0.55 | 9.78 M | 66.23 M |
| EW | Edwards Lifesciences Corp | 10.6017 | 59.81 B | 0.175 | 1.68 | 8.53 M | 90.41 M |
| FERG | Ferguson Plc | 38.0318 | 50.19 B | 0.3097 | 0.82 | 365 | 13.88 K |
| MT | Arcelormittal ADR | 33.4747 | 49.39 B | 0.8273 | 2.53 | 4.37 M | 146.26 M |
| ROK | Rockwell Automation Inc | 87.1834 | 44.19 B | 1.9772 | 2.32 | 1.44 M | 125.97 M |
| PRU | Prudential Financial Inc | 49.7265 | 42.29 B | 1.1696 | 2.41 | 5.86 M | 291.35 M |
| SLF | Sun Life Financial Inc | 21.246 | 40.86 B | 0.4291 | 2.06 | 643.2 K | 13.67 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.5333 | 40.81 B | 0.4393 | 3.96 | 64.66 K | 745.72 K |
| MLM | Martin Marietta Materials | 90.9025 | 37.57 B | 1.2698 | 1.42 | 911.83 K | 82.89 M |
| IRM | Iron Mountain Inc | 11.7839 | 32.98 B | 0.0889 | 0.76 | 1.93 M | 22.73 M |
| LH | Laboratory Corp of America Holdings | 85.4035 | 30.12 B | 0.9577 | 1.13 | 898.8 K | 76.76 M |
| DGX | Quest Diagnostics Inc | 49.4337 | 28.52 B | 0.4579 | 0.93 | 2.28 M | 112.9 M |
| FE | Firstenergy Corp | 22.9399 | 26.91 B | 0.1257 | 0.55 | 4.91 M | 112.59 M |
| BR | Broadridge Financial Solutions Llc | 27.7853 | 21.82 B | 0.2949 | 1.07 | 3.05 M | 84.71 M |
| BCE | BCE Inc | 21.2857 | 20.18 B | 0.1067 | 0.5 | 945.5 K | 20.13 M |
| SWK | Stanley Black & Decker Inc | 58.8322 | 17.31 B | 0.3339 | 0.57 | 3.34 M | 196.64 M |
| WES | Western Midstream Partners LP | 15.6378 | 17 B | 0.1193 | 0.77 | 45.09 K | 705.11 K |
| EMBJ | Embraer S.A. | 28.3378 | 14.68 B | 0.6868 | 2.48 | 2.99 M | 84.76 M |
| SGI | Somnigroup International Inc. | 10.7711 | 14.45 B | 1.1619 | 12.09 | 34.04 M | 366.6 M |
| KEP | Korea Electric Power Corp ADR | 10.4176 | 14.39 B | 0.1383 | 1.35 | 201.9 K | 2.1 M |
| RNR | Renaissancere Holdings Ltd | 85.3789 | 14.38 B | 0.4645 | 0.55 | 451 K | 38.51 M |
| DVA | Davita Healthcare Partners Inc | 55.76 | 11.28 B | 0.73 | 1.33 | 2.57 M | 143.57 M |
| TX | Ternium S.A. ADR | 13.6756 | 10.77 B | 0.2108 | 1.57 | 458.6 K | 6.27 M |
| BIO | Bio-Rad Laboratories | 123.61 | 10.39 B | 0.93 | 0.76 | 74.2 K | 9.17 M |
| ARW | Arrow Electronics | 50.10 | 9.88 B | 0.42 | 0.85 | 1.72 M | 86.03 M |
| MUSA | Murphy USA Inc | 40.8952 | 9.4 B | 0.427 | 1.06 | 1.15 M | 47.12 M |
| WLK | Westlake Chemical Corp | 46.169 | 8.08 B | 0.5574 | 1.22 | 2.13 M | 98.19 M |
| MOS | Mosaic Company | 36.3995 | 7.31 B | 0.4728 | 1.32 | 5.23 M | 190.47 M |
| MTDR | Matador Resources Company | 17.5389 | 6.23 B | 0.8404 | 5.03 | 3.14 M | 55.04 M |
| ICL | Israel Chemicals Ltd | 4.1511 | 5.9 B | 0.0413 | 1 | 189.6 K | 787.05 K |
| RIG | Transocean Inc | 45.3692 | 5.79 B | 2.9583 | 6.98 | 15.28 M | 693.2 M |
| WTM | White Mountains Insurance Group | 584.2533 | 5.44 B | 3.9475 | 0.68 | 8.82 K | 5.16 M |
| FCN | Fti Consulting | 41.25 | 5.38 B | 1.64 | 4.14 | 1.04 M | 43.01 M |
| KRG | Kite Realty Group Trust | 13.3366 | 5.26 B | 0.48 | 3.73 | 3.46 M | 46.13 M |
| GHC | Graham Holdings Company | 346.8474 | 5.1 B | 5.3528 | 1.57 | 107.08 K | 37.14 M |
| GFF | Griffon Corp | 8.7453 | 4.73 B | 0.0636 | 0.73 | 107.01 K | 935.81 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.0061 | 4.45 B | 0.0502 | 0.5 | 240 K | 2.4 M |
| AQN | Algonquin Pwr & Util | 3.465 | 4.34 B | 0.0264 | 0.77 | 6 K | 20.79 K |
| JOE | St. Joe Company | 19.9595 | 4.12 B | 2.7196 | 15.78 | 2.32 M | 46.29 M |
| USAC | USA Compression Partners LP | 5.7997 | 3.7 B | 0.0711 | 1.24 | 23.2 K | 134.55 K |
| IRT | Independence Realty Trust Inc | 4.3792 | 3.64 B | 0.0989 | 2.31 | 2.3 K | 10.07 K |
| AEO | American Eagle Outfitters | 10.621 | 3.6 B | 0.4179 | 4.1 | 14.48 M | 153.77 M |
| PFSI | Pennymac Financial Services IN | 15.8665 | 3.27 B | 0.7422 | 4.91 | 127.1 K | 2.02 M |
| LRN | Stride Inc | 18.44 | 3.23 B | 0.54 | 3.02 | 667.88 K | 12.32 M |
| TDC | Teradata Corp | 39.8859 | 3.05 B | 0.3951 | 1 | 3.28 M | 130.95 M |
| CSTM | Constellium N.V. | 17.22 | 3.02 B | 0.53 | 3.18 | 673.7 K | 11.6 M |
| SII | Sprott Inc | 17.6298 | 2.97 B | 0.7665 | 4.55 | 3.2 K | 56.42 K |
| BANC | First Pactrust Bancorp | 9.8682 | 2.85 B | 0.0647 | 0.66 | 89 K | 878.27 K |
| DX | Dynex Capital | 5.6208 | 2.76 B | 0.1011 | 1.83 | 161.57 K | 908.14 K |
| BKE | Buckle Inc | 14.7391 | 2.24 B | 0.2686 | 1.86 | 518.81 K | 7.65 M |
| BKD | Brookdale Senior Living Inc | 28.43 | 2.24 B | 1.51 | 5.61 | 2.65 M | 75.4 M |
| WU | Western Union Company | 9.1282 | 2.17 B | 0.0787 | 0.87 | 9.85 M | 89.94 M |
| NGL | Ngl Energy Partners LP | 13.5593 | 2.14 B | 0.3439 | 2.6 | 268.43 K | 3.64 M |
| PBH | Prestige Brand Holdings | 32.1401 | 2.13 B | 3.3089 | 11.48 | 1.14 M | 36.5 M |
| LXP-PC | Lexington Realty Trust | 20.6789 | 1.99 B | 0.1765 | 0.86 | 675 | 13.96 K |
| PRKS | United Parks & Resorts Inc | 27.3634 | 1.92 B | 0.3457 | 1.28 | 536.7 K | 14.69 M |
| GIC | Global Industrial CO | 5.1249 | 1.81 B | 0.0376 | 0.74 | 36.4 K | 186.55 K |
| NGL-PB | NGL Energy Partners LP | 32.33 | 1.8 B | 0.82 | 2.6 | 268.43 K | 8.68 M |
| NGL-PC | NGL Energy Partners LP | 27.532 | 1.77 B | 0.6983 | 2.6 | 268.43 K | 7.39 M |
| VET | Vermilion Energy Inc | 31.2762 | 1.57 B | 0.3184 | 1.03 | 17.3 K | 541.08 K |
| PRG | Prog Hldgs Inc | 23.2782 | 1.5 B | 0.3278 | 1.43 | 957.45 K | 22.29 M |
| SPH | Suburban Propane Partners LP | 15.0845 | 1.18 B | 0.2264 | 1.52 | 200.8 K | 3.03 M |
| BH | Biglari Holdings Inc | 282.8536 | 1.11 B | 1.7765 | 0.63 | 10.82 K | 3.06 M |
| ODC | Oil-Dri Corp of America | 13.1916 | 1.06 B | 0.091 | 0.69 | 21.45 K | 283.03 K |
| FUN | Cedar Fair LP | 29.1863 | 1.04 B | 0.7809 | 2.75 | 211.73 K | 6.18 M |
| GHM | Graham Corp | 31.7685 | 1.04 B | 0.7088 | 2.28 | 76.56 K | 2.43 M |
| AORT | Artivion Inc | 9.489 | 998.04 M | 0.4091 | 4.51 | 182.5 K | 1.73 M |
| GPRK | Geopark Hlds Lmtd | 6.9201 | 993.5 M | 0.3228 | 4.89 | 200 | 1.38 K |
| HL-PB | Hecla Mining Company | 22.6944 | 984.63 M | 0.3161 | 1.41 | 150 | 3.4 K |
| KRO | Kronos Worldwide Inc | 8.0535 | 946.1 M | 0.2118 | 2.7 | 597.67 K | 4.81 M |
| ORC | Orchid Island Capital Inc | 7.2495 | 945.66 M | 0.0741 | 1.03 | 1.06 K | 7.68 K |
| MMI | Marcus & Millichap | 12.746 | 932.38 M | 0.0728 | 0.57 | 33.6 K | 428.27 K |
| BBDC | Barings Bdc Inc | 8.2491 | 918.28 M | 0.0509 | 0.62 | 164.6 K | 1.36 M |
| BZH | Beazer Homes USA | 19.14 | 893.23 M | 1.09 | 6.04 | 2.69 M | 51.45 M |
| EIG | Employers Holdings Inc | 23.0235 | 841.1 M | 0.5785 | 2.58 | 204.9 K | 4.72 M |
| CLDT | Chatham Lodging Trust REIT | 12.6436 | 798.12 M | 0.1387 | 1.11 | 604.1 K | 7.64 M |
| TXO | Txo Energy Partners L.P. | 740.00 | 761.28 M | 100.00 | 15.63 | 32.49 K | 24.05 M |
| CMRE-PB | Costamare Inc | 8.77 | 672.02 M | 0.1827 | 2.13 | 5.18 K | 45.45 K |
| VMO | Invesco Muni Opportunity Trust | 5.6345 | 596.96 M | 0.029 | 0.52 | 214.1 K | 1.21 M |
| CRD-A | Crawford & Company | 5.1454 | 571.91 M | 0.2912 | 6 | 51.81 K | 266.58 K |
| KOP | Koppers Holdings Inc | 44.4043 | 559.97 M | 3.5064 | 8.57 | 575.3 K | 25.55 M |
| IIM | Invesco Insured Muni Income Trust | 7.3054 | 529.42 M | 0.1686 | 2.36 | 452.7 K | 3.31 M |
| BLW | Blackrock Ltd Duration Income Trust | 6.1135 | 459.41 M | 0.0397 | 0.65 | 265.1 K | 1.62 M |
| TROX | Tronox Inc | 13.6284 | 455.15 M | 0.0963 | 0.71 | 1.84 M | 25.14 M |
| LEO | Dreyfus Strategic Municipals | 4.1227 | 373.12 M | 0.0313 | 0.77 | 103.4 K | 426.29 K |
| RWT | Redwood Trust | 6.275 | 346 M | 0.1413 | 2.3 | 1.4 M | 8.8 M |
| KNOP | Knot Offshore Partners LP | 9.3629 | 297.16 M | 0.0652 | 0.7 | 13.5 K | 126.4 K |
| SJT | San Juan Basin Royalty Trust | 6.5328 | 207.11 M | 0.0412 | 0.63 | 64.3 K | 420.06 K |
| PERF | Perfect Corp Cl A | 4.73 | 201.17 M | 0.13 | 2.83 | 5 K | 23.65 K |
| MPV | Massmutual Participation Investors | 5.1686 | 175.91 M | 0.113 | 2.24 | 47.4 K | 244.99 K |
| TLYS | Tilly's Inc | 9.6143 | 125.71 M | 0.191 | 2.03 | 36.01 K | 346.16 K |
| GHI | Greystone Housing Impact Investors LP | 6.952 | 94.01 M | 0.1743 | 2.57 | 22.59 K | 157.05 K |
| NRT | North European Oil Royality Trust | 6.5702 | 64.43 M | 0.0336 | 0.51 | 10.8 K | 70.96 K |
| CATO | Cato Corp | 16.0345 | 45.6 M | 0.2356 | 1.49 | 113 K | 1.81 M |
| BESS | Bimergen Energy Corporation | 98.00 | 29.38 M | 21.00 | 27.27 | 318 | 31.16 K |
| UHAL | Amerco Inc | 21.054 | 1.429 | 7.28 | 96 K | 2.02 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 134.1684 | 7.15 M | 3.3753 | 2.58 | 89 | 11.94 K |
| IFA | Ifabric Corp | 4.90 | 0.40 | 8.89 | 70 K | 343 K | |
| IMP | Intermap Tech Corp | 3.20 | 0.20 | 6.67 | 1.9 K | 6.08 K | |
| TVA-B | TVA Group Inc | 8.52 | 0.42 | 5.19 | 3.51 K | 29.91 K | |
| ACD | Accord Financial | 6.1408 | 0.2991 | 5.12 | 5 K | 30.7 K | |
| ELF | E-L Financial | 4.1834 | 0.1878 | 4.7 | 890 | 3.72 K | |
| HLF | High Liner | 13.1952 | 0.4769 | 3.75 | 66 K | 870.88 K | |
| BU | Burcon Nutrascience Corp | 43.6725 | 1.4889 | 3.53 | 822 | 35.9 K | |
| TGO | Terago Inc | 7.45 | 0.25 | 3.47 | 135.6 K | 1.01 M | |
| WFC | Wall Financial | 4.7119 | 0.152 | 3.33 | 300 | 1.41 K | |
| AC | Air Canada | 5.59 | 0.17 | 3.14 | 4.27 M | 23.89 M | |
| EMA-PA | Emera Inc Pref A | 12.8115 | 0.3853 | 3.1 | 20.67 K | 264.83 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.37 | 0.24 | 2.95 | 206.9 K | 1.73 M | |
| EVT | Economic Investment | 4.3144 | 0.1214 | 2.9 | 2 K | 8.63 K | |
| MFC | Manulife Fin | 11.1457 | 0.2958 | 2.73 | 5.96 M | 66.43 M | |
| SII | Sprott Inc | 17.8125 | 0.439 | 2.53 | 43.32 K | 771.64 K | |
| TRZ | Transat At Inc | 12.40 | 0.30 | 2.48 | 93.2 K | 1.16 M | |
| QBR-A | Quebecor Inc | 10.0946 | 0.2354 | 2.39 | 734 | 7.41 K | |
| SLF | Sun Life Financial Inc | 22.2125 | 0.5144 | 2.37 | 2.31 M | 51.26 M | |
| ATS | Ats Corp | 13.90 | 0.32 | 2.36 | 167 K | 2.32 M | |
| HMMC | Hemlo Mining Corp. | 99.00 | 2.25 | 2.33 | 88 | 8.71 K | |
| X | TMX Group Ltd | 6.9385 | 0.1571 | 2.32 | 309.26 K | 2.15 M | |
| CMG | Computer Modelling Group Ltd | 9.0603 | 0.1926 | 2.17 | 344.2 K | 3.12 M | |
| AIF | Altus Group Ltd | 10.96 | 0.2152 | 2 | 63.15 K | 692.11 K | |
| Y | Yellow Pages Ltd | 10.1859 | 0.1783 | 1.78 | 32.7 K | 333.08 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 10.9239 | 0.188 | 1.75 | 3.8 K | 41.51 K | |
| QBR-B | Quebecor Inc | 9.981 | 0.1656 | 1.69 | 263.2 K | 2.63 M | |
| BCE-PT | Bce Inc Pref T | 10.8459 | 0.1731 | 1.62 | 236 | 2.56 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.8088 | 0.0756 | 1.6 | 6.96 K | 33.49 K | |
| CDR | Condor Energies Inc | 3.20 | 0.05 | 1.59 | 21.55 K | 68.96 K | |
| CAS | Cascades Inc | 4.0722 | 0.062 | 1.55 | 370.67 K | 1.51 M | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 10.9801 | 0.1604 | 1.48 | 14.77 K | 162.22 K | |
| HPS-A | Hammond Power Solutions Inc | 4.9268 | 0.07 | 1.44 | 355.49 K | 1.75 M | |
| CUP-U | Caribbean Utilities Company Ltd | 5.6067 | 0.0768 | 1.39 | 600 | 3.36 K | |
| LNR | Linamar Corp | 30.6062 | 0.3952 | 1.31 | 201.92 K | 6.18 M | |
| DSG | Descartes Sys | 12.60 | 0.16 | 1.29 | 459.19 K | 5.79 M | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.684 | 0.1736 | 1.2 | 4.49 K | 65.96 K | |
| VET | Vermilion Energy Inc | 32.9137 | 0.3723 | 1.14 | 260.5 K | 8.57 M | |
| LNF | Leons Furniture | 8.2186 | 0.0927 | 1.14 | 9.9 K | 81.35 K | |
| ADN | Acadian Timber Corp | 5.756 | 0.0645 | 1.13 | 15.5 K | 89.24 K | |
| ATH | Athabasca Oil Corp | 6.26 | 0.07 | 1.13 | 1.7 M | 10.63 M | |
| ALA | AltaGas Ltd | 20.767 | 0.2286 | 1.11 | 281.51 K | 5.85 M | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.271 | 0.0557 | 1.07 | 90.6 K | 477.55 K | |
| EXE | Extendicare Inc | 3.1431 | 0.0332 | 1.07 | 253.1 K | 795.52 K | |
| RCI-A | Rogers Communications Inc | 31.537 | 0.3304 | 1.06 | 895 | 28.23 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.7726 | 0.1124 | 1.05 | 12.21 K | 131.55 K | |
| KPT | Kp Tissue Inc | 7.6658 | 0.0794 | 1.05 | 14.8 K | 113.45 K | |
| ONEX | Onex Corp | 53.9865 | 0.5408 | 1.01 | 77.44 K | 4.18 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.397 | 0.1228 | 1 | 7.85 K | 97.28 K | |
| EFN | Element Fleet Management Corp | 8.424 | 0.0821 | 0.98 | 483.66 K | 4.07 M | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.2327 | 0.1283 | 0.98 | 8.05 K | 106.59 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.3206 | 0.1075 | 0.96 | 9.12 K | 103.22 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.8282 | 0.1062 | 0.91 | 8.87 K | 104.95 K | |
| BCE | BCE Inc | 22.2358 | 0.189 | 0.86 | 2.78 M | 61.83 M | |
| CIGI | Colliers International Group Inc | 25.352 | 0.2112 | 0.84 | 55.82 K | 1.42 M | |
| MFI | Maple Leaf Foods | 9.7241 | 0.0809 | 0.84 | 139.79 K | 1.36 M | |
| FTS-PK | Fortis Inc Pref K | 12.2915 | 0.1003 | 0.82 | 39.13 K | 480.94 K | |
| BCE-PR | BCE Inc Pref R | 11.2249 | 0.0903 | 0.81 | 8.44 K | 94.7 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.3956 | 0.0968 | 0.79 | 3.1 K | 38.43 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.2411 | 0.0877 | 0.79 | 6.4 K | 71.97 K | |
| KEL | Kelt Exploration Ltd | 9.00 | 0.07 | 0.78 | 651.6 K | 5.86 M | |
| BBD-PC | Bombardier Inc Pref C | 7.5479 | 0.0585 | 0.78 | 14.41 K | 108.77 K | |
| WSP | WSP Global Inc | 23.0286 | 0.1778 | 0.78 | 71.99 K | 1.66 M | |
| CSU | Constellation Software Inc | 162.6637 | 1.25 | 0.77 | 35.08 K | 5.71 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.9869 | 0.1137 | 0.76 | 4.98 K | 74.57 K | |
| BN-PN | Brookfield Corporation | 9.9251 | 0.0732 | 0.74 | 9.99 K | 99.11 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.5476 | 0.0964 | 0.72 | 22.92 K | 310.51 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.127 | 0.0773 | 0.7 | 188.29 K | 2.1 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.5488 | 0.0448 | 0.69 | 314.2 K | 2.06 M | |
| PZA | Pizza Pizza Royalty Corp | 5.8716 | 0.0398 | 0.68 | 10.4 K | 61.06 K | |
| CIU-PC | CU Inc Pref C | 12.2989 | 0.0811 | 0.66 | 1.07 K | 13.18 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.4703 | 0.0724 | 0.64 | 80.52 K | 923.62 K | |
| LAS-A | Lassonde Industries Inc | 77.4774 | 0.4833 | 0.63 | 3.86 K | 298.91 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.7994 | 0.0299 | 0.63 | 11.88 K | 56.99 K | |
| CIU-PA | CU Inc Pref A | 10.7366 | 0.0657 | 0.62 | 4 K | 42.95 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.0666 | 0.0185 | 0.61 | 26.5 K | 81.26 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.2791 | 0.0675 | 0.6 | 9.21 K | 103.88 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.2775 | 0.0674 | 0.6 | 6.3 K | 71.05 K | |
| GIL | Gildan Activewear Inc | 20.328 | 0.1212 | 0.6 | 714.2 K | 14.52 M | |
| ADEN | Adentra Inc | 6.8926 | 0.0405 | 0.59 | 18.5 K | 127.51 K | |
| FTS-PH | Fortis Inc Pref H | 12.7463 | 0.0708 | 0.56 | 20.87 K | 265.96 K | |
| FFH | Fairfax Financial Holdings Ltd | 335.2311 | 1.8275 | 0.55 | 93.68 K | 31.4 M | |
| ET | Evertz Technologies Ltd | 4.1523 | 0.0221 | 0.54 | 64.4 K | 267.41 K | |
| IAG | IA Financial Corp Inc | 32.9365 | 0.1707 | 0.52 | 225.8 K | 7.44 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.7417 | 0.054 | 0.51 | 1.25 K | 13.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.018 | 32.65 B | 0.4739 | 3.78 | 71.64 K | 932.57 K |
| ERFB | ERF Wireless Inc | 288000.00 | 84.13 K | 8000.00 | 2.86 | 133.75 K | 38.52 B |
| AMBS | Amarantus BioScience Holdings Inc | 6.45 | 63.04 K | 0.105 | 1.65 | 4.6 K | 29.64 K |
| SPRN | Supernova Energy Inc | 20.00 | 33.18 K | 1.80 | 9.89 | 210 | 4.2 K |
| LOTE | Lot78 Inc | 16.5016 | 17.28 K | 0.275 | 1.69 | 194 | 3.2 K |
| XDSL | mPhase Technologies Inc | 10.00 | 16.8 K | 0.50 | 5.26 | 524 | 5.24 K |
| AXPWQ | Axion Power International Inc | 88270.00 | 9.6 K | 2870.00 | 3.36 | 1 | 88.27 K |
| EVKG | Ever-Glory International Group Inc. | 4.22 | 2.92 K | 0.09 | 2.18 | 14.6 K | 61.61 K |
| PSYC | Global Trac Solutions Inc | 8.00 | 2.00 | 33.33 | 185 | 1.48 K | |
| PTRC | Petro River Oil Corp | 6.50 | 0.98 | 17.75 | 9.62 K | 62.56 K | |
| PZOO | Pazoo Inc | 724.9998 | 24.9998 | 3.57 | 1 | 725 | |
| HDYNQ | Hyperdynamics Corporation | 3.57 | 0.03 | 0.85 | 35.26 K | 125.87 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 22.50 | 59.03 M | 2.25 | 11.11 | 52 | 1.17 K |
| PURO | Platauro Metals Corp. | 3.3389 | 1.6695 | 100.01 | 597 | 1.99 K | |
| ABM | Athabasca Minerals Inc | 6.00 | 3.00 | 100 | 30 K | 180 K | |
| EGR | EGR Exploration Ltd. | 18.00 | 9.00 | 100 | 831 | 14.96 K | |
| SMN | Sun Summit Minerals Corp | 3.60 | 0.90 | 33.33 | 778 | 2.8 K | |
| WLR | Walker Lane Resources Ltd. | 10.50 | 1.75 | 20 | 51 | 535.5 | |
| XIM | Ximen Mining Corp | 8.75 | 1.25 | 16.67 | 39.1 K | 342.12 K | |
| PGX | Prosper Gold Corp | 3.50 | 0.50 | 16.67 | 2.85 K | 9.97 K | |
| MANU | Manhattan Uranium Discovery Corp. | 375.00 | 50.00 | 15.38 | 51 | 19.12 K | |
| NEXG | NeXGold Mining Corp | 4.80 | 0.48 | 11.11 | 2.43 K | 11.68 K | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | 4.50 | 10 | 4.6 K | 227.7 K | |
| GAMA | Gamma Resources Ltd. | 6.72 | 0.56 | 9.09 | 4.75 K | 31.89 K | |
| CKG | Chesapeake Gold Corp | 3.50 | 0.27 | 8.36 | 16.6 K | 58.1 K | |
| AAZ | Azincourt Energy Corp | 9.6672 | 0.6339 | 7.02 | 11.65 K | 112.67 K | |
| GIP | Green Impact Partners Inc | 155.00 | 10.00 | 6.9 | 769 | 119.19 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.80 | 0.20 | 5.56 | 150 | 570 | |
| KTN | Kootenay Silver Inc | 7.50 | 0.30 | 4.17 | 600 | 4.5 K | |
| RX | BioSyent Inc | 3.6067 | 0.1031 | 2.94 | 192.4 K | 693.93 K | |
| EPO-H | Encanto Potash Corp | 8.75 | 0.25 | 2.94 | 4.12 K | 36.06 K | |
| DSY | Destiny Media Technologies Inc | 11.00 | 0.25 | 2.33 | 500 | 5.5 K | |
| NCP | Nickel Creek Platinum Corp. | 57.00 | 1.00 | 1.79 | 147 | 8.38 K |