Gainer Volumes for 10 October 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 10 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 65.1479 | 52.84 B | 1.0512 | 1.64 | 9.67 M |
| TMP | Tompkinstrustco | 31.3936 | 1.46 B | 0.2657 | 0.85 | 26.3 K |
| REPX | Riley Exploration Permian Inc | 46.7706 | 715.53 M | 3.4117 | 7.87 | 357 |
| CIX | Compx International Inc | 6.2135 | 346.03 M | 0.1134 | 1.86 | 1.7 K |
| CMT | Core Molding Technologies Inc | 13.7979 | 207.23 M | 0.1385 | 1.01 | 30.1 K |
| PLG | Platinum Group Metals Ltd | 79.97 | 157.26 M | 1.24 | 1.58 | 1.6 K |
| EPM | Evolution Petroleum Corp | 4.306 | 130.75 M | 0.0557 | 1.31 | 140.1 K |
| USBC | USBC, Inc. | 480.00 | 123.14 M | 60.00 | 14.29 | 48 |
| MHH | Mastech Holdings Inc | 4.245 | 93.71 M | 0.0505 | 1.2 | 5.77 K |
| IBIO | Ibio Inc | 7350.00 | 69.05 M | 3350.00 | 83.75 | 3.36 K |
| DXR | Daxor Corp | 6.1059 | 62.18 M | 0.1559 | 2.62 | 100 |
| XTNT | Xtant Medical Holdings Inc | 45.624 | 59.76 M | 1.344 | 3.04 | 1.67 K |
| APT | Alpha Pro Tech | 7.43 | 51.08 M | 2.59 | 53.51 | 38.88 M |
| PLAG | Planet Green Holdings Corp | 307.50 | 10.25 M | 2.50 | 0.82 | 204 |
| AWX | Avalon Holdings Corp | 3.65 | 10.1 M | 0.11 | 3.11 | 100 |
| CVR | Chicago Rivet & Machine Company | 22.2245 | 10.05 M | 0.3443 | 1.57 | 1.5 K |
| TOVX | Theriva Biologics Inc | 12512.50 | 9.84 M | 175.00 | 1.42 | 108 |
| CANF | Can-Fite Biopharma Ltd ADR | 9372.9004 | 6.77 M | 312.9033 | 3.45 | 1 |
| DSS | Document Security Systems | 1568.1487 | 5.47 M | 155.5897 | 11.01 | 66 |
| PW | Power REIT | 10.15 | 3.23 M | 0.10 | 1 | 900 |
| AUMN | Golden Minerals Company | 16.725 | 2.89 M | 0.975 | 6.19 | 10.73 K |
| TPHS | Trinity Pl Hlds Inc | 5.9651 | 1.65 M | 0.0299 | 0.5 | 100 |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 19.6957 | 0.5548 | 2.9 | 5.82 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 21.0434 | 900.06 B | 0.1156 | 0.55 | 30.23 M |
| AZN | Astrazeneca Plc ADR | 43.9895 | 267.49 B | 0.8102 | 1.88 | 5.63 M |
| PEP | Pepsico Inc | 66.9887 | 195.28 B | 0.7643 | 1.15 | 8.35 M |
| CME | CME Group Inc | 50.8954 | 93.94 B | 0.3929 | 0.78 | 1.68 M |
| ROST | Ross Stores Inc | 34.6583 | 80.53 B | 0.608 | 1.79 | 5.28 M |
| ORLY | O'Reilly Automotive | 10.1034 | 75.55 B | 0.0994 | 0.99 | 12.92 M |
| AEP | American Electric Power Company | 35.8526 | 72.38 B | 0.2196 | 0.62 | 2.69 M |
| XEL | XCEL Energy Inc | 21.9788 | 50.15 B | 0.2158 | 0.99 | 4.35 M |
| MSTR | Strategy | 14.756 | 34.14 B | 1.194 | 8.8 | 2.32 M |
| CASY | Casey's General Stor | 69.2315 | 31.76 B | 0.8517 | 1.25 | 324.8 K |
| EVRG | Evergy Inc | 23.0941 | 19.75 B | 0.529 | 2.34 | 2.34 M |
| LNT | Alliant Energy Corp | 19.6955 | 19.06 B | 0.2111 | 1.08 | 1.2 M |
| FITBI | Fifth Third Bancorp | 12.5998 | 17.35 B | 0.0912 | 0.73 | 14.16 K |
| GLPI | Gaming & Leisure | 14.1408 | 12.99 B | 0.1218 | 0.87 | 594.3 K |
| COKE | Coca Cola Bot Cons | 7.2438 | 12.98 B | 0.1448 | 2.04 | 282.93 K |
| ERIE | Erie Indemnity Company | 59.9749 | 12.68 B | 0.4748 | 0.8 | 33.5 K |
| FIVE | Five Below Inc | 40.37 | 11.5 B | 0.77 | 1.94 | 724.01 K |
| TTMI | TTM Technologies | 5.98 | 11.29 B | 0.11 | 1.87 | 724.18 K |
| UMBF | Ump Financial Corp | 43.9182 | 10.94 B | 0.4106 | 0.94 | 162 K |
| RGEN | Repligen Cp | 21.64 | 8.2 B | 0.14 | 0.65 | 431.82 K |
| POWL | Powell Inds Inc | 29.8575 | 7.32 B | 0.5164 | 1.76 | 124.67 K |
| CPB | Campbell Soup Company | 28.9573 | 6.8 B | 0.2128 | 0.74 | 1.86 M |
| UBSI | United Bkshs Inc | 19.8128 | 6.75 B | 0.2105 | 1.07 | 308.9 K |
| AMRX | Amneal Pharmaceuticals Inc | 27.24 | 5.98 B | 0.59 | 2.21 | 1.45 M |
| LGND | Ligand Pharm | 27.723 | 5.94 B | 1.2975 | 4.91 | 1.19 M |
| ABCB | Ameris Bancorp | 19.4331 | 5.92 B | 0.1392 | 0.72 | 73.6 K |
| SNEX | Stonex Group Inc | 5.1526 | 5.88 B | 0.1007 | 1.99 | 159.3 K |
| CWST | Casella Waste Sys | 3.81 | 5.79 B | 0.07 | 1.87 | 171.7 K |
| SIGI | Selective Ins Group | 18.7907 | 5.65 B | 0.1512 | 0.81 | 119.88 K |
| JSM | SLM Cp 6% Sr Nt | 9.8197 | 4.89 B | 0.0901 | 0.93 | 5.57 K |
| IBOC | Intl Bancshares | 17.8925 | 4.83 B | 0.1652 | 0.93 | 196.81 K |
| QLYS | Qualys Inc | 28.55 | 4.78 B | 0.21 | 0.74 | 571.08 K |
| EXLS | Exlservice Holdings | 5.00 | 4.66 B | 0.106 | 2.17 | 850.39 K |
| NWE | Northwestern Corp | 30.0087 | 4.45 B | 0.1821 | 0.61 | 155.98 K |
| MKTX | Marketaxess Holdings | 56.2503 | 4.34 B | 0.3419 | 0.61 | 302.42 K |
| WSFS | WSFS Financial Corp | 20.9986 | 4.26 B | 0.1087 | 0.52 | 62.1 K |
| RNST | Renasant Corp | 20.4024 | 4.05 B | 0.1209 | 0.6 | 55.19 K |
| WSBC | Wesbanco Inc | 19.5007 | 4.04 B | 0.1167 | 0.6 | 43 K |
| OTTR | Otter Tail Corp | 19.4256 | 3.93 B | 0.2538 | 1.32 | 84.96 K |
| BELFB | BEL Fuse Inc Cl B | 19.9381 | 3.57 B | 0.2601 | 1.32 | 36.9 K |
| TOWN | Towne Bank | 9.8248 | 3.53 B | 0.1486 | 1.54 | 107.52 K |
| GBDC | Golub Capital Bdc | 6.0044 | 3.38 B | 0.04 | 0.67 | 323.35 K |
| ARLP | Alliance Resource Pt | 14.0463 | 3.33 B | 0.1368 | 0.98 | 362.69 K |
| COLM | Columbia Sportswear | 31.0609 | 3.3 B | 0.2602 | 0.84 | 355.5 K |
| CRVL | Corvel Cp | 10.8833 | 3.12 B | 0.1966 | 1.84 | 268.39 K |
| MGEE | Mge Energy Inc | 30.153 | 3.09 B | 0.4122 | 1.39 | 68.57 K |
| FIZZ | Natl Beverage Cp | 8.4202 | 3.05 B | 0.1224 | 1.48 | 89.95 K |
| MGRC | Mcgrath Rentcorp | 25.8236 | 2.95 B | 0.196 | 0.76 | 59.48 K |
| NBTB | NBT Bancorp Inc | 15.9696 | 2.79 B | 0.0847 | 0.53 | 89.49 K |
| PLUG | Plug Power Inc | 4.44 | 2.73 B | 0.03 | 0.68 | 6.06 M |
| HTO | H2O America | 21.2493 | 2.69 B | 0.3692 | 1.77 | 41.3 K |
| FBNC | First Bancorp [Nc] | 12.9174 | 2.66 B | 0.3372 | 2.68 | 41.22 K |
| BUSE | First Busey Corp | 10.954 | 2.56 B | 0.0594 | 0.55 | 37.46 K |
| ANDE | Andersons Inc | 46.0435 | 2.49 B | 0.5853 | 1.29 | 255.5 K |
| EFSC | Enterprises Finl Svc | 13.6852 | 2.44 B | 0.074 | 0.54 | 22.9 K |
| QURE | Uniqure N.V. | 9.89 | 2.31 B | 0.23 | 2.38 | 17.68 K |
| DHC | Diversified Healthcare Trust | 11.9071 | 2.23 B | 0.1267 | 1.08 | 2.67 M |
| ADUS | Addus Homecare Corp | 18.61 | 2.23 B | 0.11 | 0.59 | 35.9 K |
| AXGN | Axogen Inc | 3.14 | 2.19 B | 0.42 | 15.44 | 179.9 K |
| TGLS | Tecnoglass Inc | 8.4007 | 2.09 B | 0.0683 | 0.82 | 800 |
| CHCO | City Holding Company | 29.8591 | 2.04 B | 0.2759 | 0.93 | 64.3 K |
| ADMA | Adma Biologics | 11.30 | 2.04 B | 0.30 | 2.73 | 3.37 K |
| ATRC | Atricure Inc | 15.40 | 2.01 B | 1.26 | 8.91 | 482.82 K |
| TILE | Interface Inc | 12.8421 | 2 B | 0.4908 | 3.97 | 1.36 M |
| RBCAA | Republic Bancorp Inc | 16.3197 | 1.97 B | 0.1086 | 0.67 | 16.84 K |
| STBA | S&T Bancorp Inc | 16.3522 | 1.92 B | 0.1507 | 0.93 | 56.19 K |
| GABC | German Amer Bncp Inc | 13.2745 | 1.92 B | 0.0963 | 0.73 | 47.34 K |
| NEO | Neogenomics Inc | 4.7533 | 1.74 B | 0.0993 | 2.13 | 161.45 K |
| INNV | Innovage Holding Corp | 31.50 | 1.6 B | 2.10 | 7.14 | 1 |
| DSGR | Distribution Solutions Group Inc | 10.225 | 1.6 B | 0.09 | 0.89 | 24.4 K |
| PEBO | Peoples Bancorp Inc | 14.635 | 1.52 B | 0.104 | 0.72 | 22.87 K |
| SAFT | Safety Ins Group Inc | 34.3244 | 1.51 B | 0.9427 | 2.82 | 80.2 K |
| PAHC | Phibro Anl Htlh A | 18.6753 | 1.48 B | 0.829 | 4.65 | 111.39 K |
| HROW | Harrow Health Inc | 7.30 | 1.47 B | 0.10 | 1.39 | 1.6 K |
| PLPC | Preformed Line Prd | 44.0126 | 1.45 B | 0.4875 | 1.12 | 9.7 K |
| BJRI | Bj's Restaurants Inc | 33.0241 | 1.45 B | 0.8563 | 2.66 | 419.51 K |
| WABC | Westamerica Bancorp | 31.477 | 1.42 B | 0.3873 | 1.25 | 254.25 K |
| UFCS | United Fire Group | 20.159 | 1.35 B | 0.1764 | 0.88 | 49.8 K |
| OSBC | Old Second Bancorp | 4.4158 | 1.3 B | 0.0365 | 0.83 | 10.8 K |
| ARDX | Ardelyx Inc | 19.61 | 1.26 B | 0.60 | 3.16 | 58.65 K |
| UVSP | Univest Corp of Penn | 12.8673 | 1.25 B | 0.2169 | 1.71 | 31.91 K |
| WINA | Winmark Corp | 66.2232 | 1.24 B | 0.3898 | 0.59 | 24.36 K |
| HFWA | Heritage Financial | 10.9924 | 1.23 B | 0.0873 | 0.8 | 59.19 K |
| XPEL | Xpel Technologies | 3.222 | 1.21 B | 0.027 | 0.85 | 1.5 K |
| GOLD | Gold.com, Inc. | 3.8243 | 1.18 B | 0.0285 | 0.75 | 3.8 K |
| QDEL | Quidel Cp | 25.76 | 1.14 B | 0.47 | 1.86 | 239.27 K |
| CVLG | Covenant Logistics Group Inc | 8.6001 | 1.09 B | 0.0956 | 1.12 | 399.3 K |
| SVRA | Savara Inc | 39.473 | 1.09 B | 0.273 | 0.7 | 10.32 K |
| MSEX | Middlesex Water Company | 15.687 | 1.08 B | 0.2365 | 1.53 | 34.65 K |
| CCNE | Cnb Financial Corp | 11.4778 | 1.05 B | 0.0989 | 0.87 | 15.68 K |
| JBSS | John B Sanfilippo | 21.8533 | 989.17 M | 0.3804 | 1.77 | 47.92 K |
| CAC | Camden Natl Cp | 15.7651 | 978.51 M | 0.1782 | 1.14 | 16.35 K |
| HAFC | Hanmi Financial Cp | 12.6294 | 947.17 M | 0.0776 | 0.62 | 217.04 K |
| FCBC | First Community Bksh | 9.827 | 913.24 M | 0.1905 | 1.98 | 33.97 K |
| CCBG | Capital City Bank Gr | 11.0685 | 903.64 M | 0.2567 | 2.37 | 22.38 K |
| WRLD | World Acceptance Cp | 68.65 | 880.04 M | 1.14 | 1.69 | 161.15 K |
| LYTS | L S I Industries | 4.5303 | 880 M | 0.0613 | 1.37 | 43.83 K |
| GSBC | Great Southern Bncp | 22.7365 | 879.84 M | 0.3554 | 1.59 | 25.15 K |
| SMBC | Southern MO Bancorp | 14.6353 | 868.58 M | 0.1647 | 1.14 | 492 |
| HSTM | Healthstream Inc | 22.8876 | 842.86 M | 0.2365 | 1.04 | 84.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 20.9603 | 890.93 B | 0.1152 | 0.55 | 30.23 M |
| UNH | Unitedhealth Group Inc | 71.3145 | 389.4 B | 0.3759 | 0.53 | 4.04 M |
| KO | Coca-Cola Company | 31.0013 | 379.78 B | 0.4183 | 1.37 | 25.92 M |
| PG | Procter & Gamble Company | 64.6239 | 346.68 B | 0.786 | 1.23 | 13.73 M |
| BAC-PE | Bank of America Corporation | 12.2368 | 228.78 B | 0.066 | 0.54 | 19.68 K |
| TJX | TJX Companies | 26.3017 | 177.64 B | 0.4613 | 1.79 | 10.79 M |
| WELL | Welltower Inc | 42.686 | 171.94 B | 0.9824 | 2.36 | 3.6 M |
| DIS | Walt Disney Company | 77.569 | 171.72 B | 0.5035 | 0.65 | 12.68 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 84.8679 | 160.93 B | 0.9904 | 1.18 | 2.56 M |
| CVS | CVS Corp | 59.1517 | 139.51 B | 0.3801 | 0.65 | 7.26 M |
| BMY | Bristol-Myers Squibb Company | 34.3294 | 129.88 B | 0.5325 | 1.58 | 8.43 M |
| MO | Altria Group | 24.8655 | 125.25 B | 0.1863 | 0.75 | 9.35 M |
| MDT | Medtronic Inc | 47.9356 | 111.21 B | 0.344 | 0.72 | 10.56 M |
| SO | Southern Company | 27.7325 | 109.1 B | 0.1721 | 0.62 | 6.56 M |
| DUK | Duke Energy Corp | 47.9026 | 100.76 B | 0.2743 | 0.58 | 3.99 M |
| CI | Cigna Corp | 82.2925 | 79.64 B | 0.5541 | 0.68 | 1.51 M |
| FIX | Comfort Systems USA | 11.9835 | 57.22 B | 0.1661 | 1.41 | 159.3 K |
| HEI | Heico Corp | 23.5176 | 50.76 B | 0.3438 | 1.48 | 364.84 K |
| INFY | Infosys Ltd ADR | 5.3191 | 50 B | 0.2888 | 5.74 | 46.5 M |
| VTR | Ventas Inc | 45.4688 | 47.71 B | 0.7348 | 1.64 | 3.05 M |
| HUM | Humana Inc | 115.0789 | 46.67 B | 1.2383 | 1.09 | 1.54 M |
| ED | Consolidated Edison Company of New York | 38.9003 | 41.27 B | 0.6119 | 1.6 | 3.47 M |
| PEG | Public Service Enterprise Group Inc | 25.4106 | 39.34 B | 0.2209 | 0.88 | 5.98 M |
| PCG | Pacific Gas & Electric Company | 40.3722 | 39.16 B | 0.581 | 1.46 | 3.17 M |
| WEC | Wisconsin Energy Corp | 31.3104 | 37.01 B | 0.4673 | 1.52 | 2.9 M |
| HEI-A | HEICO Corporation | 20.5027 | 36.77 B | 0.1755 | 0.86 | 61.08 K |
| KR | Kroger Company | 18.1138 | 36.28 B | 0.2217 | 1.24 | 10.2 M |
| AEE | Ameren Corp | 27.8396 | 31.14 B | 0.3728 | 1.36 | 2.15 M |
| EIX | Edison International | 36.6227 | 30.7 B | 0.3934 | 1.09 | 3.01 M |
| DTE | Dte Energy Company | 45.6612 | 30.39 B | 0.4989 | 1.1 | 1.82 M |
| ATO | Atmos Energy Corp | 36.3244 | 29.94 B | 0.2195 | 0.61 | 623.7 K |
| PBA | Pembina Pipeline Cor | 21.2437 | 29.01 B | 0.2964 | 1.41 | 588.4 K |
| FE | Firstenergy Corp | 21.5889 | 28.72 B | 0.1859 | 0.87 | 3.27 M |
| ES | Eversource Energy | 31.3069 | 28.35 B | 0.2426 | 0.78 | 1.96 M |
| AWK | American Water Works | 39.7153 | 26.96 B | 0.7628 | 1.96 | 1.31 M |
| EQR | Equity Residential | 37.0397 | 26.31 B | 0.5746 | 1.58 | 3.35 M |
| LH | Laboratory Corp of America Holdings | 81.0814 | 25.77 B | 0.4993 | 0.62 | 623.95 K |
| BURL | Burlington Stores Inc | 38.43 | 23.29 B | 0.58 | 1.53 | 762.3 K |
| CMS | Cms Energy Corp | 21.434 | 22.97 B | 0.2388 | 1.13 | 2.47 M |
| GPC | Genuine Parts Company | 62.5728 | 18.05 B | 0.4238 | 0.68 | 602.87 K |
| WY | Weyerhaeuser Company | 20.4744 | 17.74 B | 0.1471 | 0.72 | 4.86 M |
| OHI | Omega Healthcare Investors | 14.6988 | 16.1 B | 0.1058 | 0.73 | 1.44 M |
| DOC | Physicians Realty Trust | 15.1978 | 15.73 B | 0.2792 | 1.87 | 3.52 M |
| EVR | Evercore Partners Inc | 36.3632 | 13.17 B | 0.4446 | 1.24 | 1.12 M |
| BWA | Borgwarner Inc | 38.5126 | 12.97 B | 0.3268 | 0.86 | 3.73 M |
| PNW | Pinnacle West Capital Corp | 35.7049 | 12.76 B | 0.3725 | 1.05 | 785.2 K |
| ADC | Agree Realty Corp | 17.3496 | 9.77 B | 0.3287 | 1.93 | 179.8 K |
| ARE | Alexandria Real Estate Equities | 51.5197 | 9.41 B | 0.4253 | 0.83 | 703.4 K |
| DDS | Dillard's | 75.3282 | 9.2 B | 0.4824 | 0.64 | 678.6 K |
| IDA | Idacorp Inc | 39.7659 | 8.24 B | 0.4461 | 1.13 | 391.6 K |
| VNO | Vornado Realty Trust | 48.3863 | 8.2 B | 0.406 | 0.85 | 3.39 M |
| MAC | Macerich Company | 34.5287 | 8.19 B | 0.2823 | 0.82 | 846.9 K |
| LAD | Lithia Motors | 73.4803 | 8.17 B | 1.0178 | 1.4 | 358.85 K |
| UGI | Ugi Corp | 22.9353 | 7.92 B | 0.2214 | 0.97 | 1.24 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.4998 | 7.72 B | 0.5345 | 5.36 | 3.1 M |
| SWX | Southwest Gas Corp | 36.1244 | 6.7 B | 0.506 | 1.42 | 566.2 K |
| RYN | Rayonier Inc REIT | 18.4116 | 6.68 B | 0.0923 | 0.5 | 785.5 K |
| MCY | Mercury General Corp | 30.832 | 6.07 B | 0.3797 | 1.25 | 161.5 K |
| NJR | Newjersey Resources Corp | 17.3076 | 6.04 B | 0.2468 | 1.45 | 514.94 K |
| RLI | Rli Corp | 15.3431 | 5.99 B | 0.1448 | 0.95 | 321.2 K |
| POR | Portland General Electric Company | 22.0438 | 5.92 B | 0.29 | 1.33 | 663.9 K |
| MTDR | Matador Resources Company | 19.1829 | 5.73 B | 0.2032 | 1.07 | 2.53 M |
| WTM | White Mountains Insurance Group | 623.9395 | 5.46 B | 3.3118 | 0.53 | 12.61 K |
| OGC | OceanaGold Corporation | 6.1353 | 5.39 B | 0.2476 | 4.21 | 67 |
| RDN | Radian Group Inc | 11.7548 | 5.22 B | 0.1312 | 1.13 | 2.53 M |
| OGS | One Gas Inc | 24.8892 | 5.06 B | 0.271 | 1.1 | 509.51 K |
| FCN | Fti Consulting | 33.50 | 5.04 B | 0.20 | 0.6 | 400.6 K |
| EPR | Entertainment Properties Trust | 26.0493 | 4.92 B | 0.2629 | 1.02 | 380.3 K |
| SKY | Skyline Corp | 3.5691 | 4.58 B | 0.0576 | 1.64 | 11.8 K |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.4171 | 4.49 B | 0.0886 | 0.72 | 1.82 K |
| ABG | Asbury Automotive Group Inc | 67.12 | 4.49 B | 0.77 | 1.16 | 414.08 K |
| PFSI | Pennymac Financial Services IN | 13.3141 | 4.45 B | 0.3621 | 2.8 | 92.6 K |
| GPI | Group 1 Automotive | 65.5353 | 4.17 B | 0.3576 | 0.55 | 200 K |
| SLG | SL Green Realty Corp | 59.5209 | 4.08 B | 0.6951 | 1.18 | 760.18 K |
| DK | Delek US Holdings | 21.4256 | 3.85 B | 0.112 | 0.53 | 1.32 M |
| NHI | National Health Investors | 30.884 | 3.81 B | 0.1985 | 0.65 | 89.8 K |
| TDW | Tidewater Inc | 1120.595 | 3.71 B | 57.3662 | 5.4 | 52.21 K |
| AVA | Avista Corp | 20.0493 | 3.46 B | 0.201 | 1.01 | 533.98 K |
| AWR | American States Water Company | 25.3103 | 3.45 B | 0.1433 | 0.57 | 167.48 K |
| ITGR | Integer Holdings Corp | 40.9636 | 3.41 B | 0.2916 | 0.72 | 203.9 K |
| CBU | Community Bank System | 24.1335 | 3.4 B | 0.1364 | 0.57 | 199.19 K |
| CPK | Chesapeake Utilities Corp | 33.9395 | 3.31 B | 0.3534 | 1.05 | 37.6 K |
| CGAU | Centerra Gold Inc | 3.9615 | 3.19 B | 0.0723 | 1.86 | 1 K |
| CWT | California Water Service Group Holding | 18.2887 | 3.14 B | 0.1026 | 0.56 | 126.03 K |
| MPT | Medical Properties Trust, Inc. | 5.7138 | 2.89 B | 0.0354 | 0.62 | 1.29 M |
| RLJ-PA | RLJ Lodging Trust | 15.5311 | 2.89 B | 0.2882 | 1.89 | 1.78 M |
| ATHM | Autohome Inc ADR | 31.1272 | 2.65 B | 0.4444 | 1.45 | 1.26 M |
| LCII | Lci Industries | 30.1801 | 2.61 B | 0.2069 | 0.69 | 171.61 K |
| IMAX | Imax Corp | 26.92 | 2.6 B | 0.14 | 0.52 | 604.99 K |
| FSM | Fortuna Silver Mines | 4.46 | 2.55 B | 0.26 | 6.19 | 349.01 K |
| BKE | Buckle Inc | 14.6936 | 2.35 B | 0.233 | 1.61 | 308.3 K |
| AGM | Federal Agricultural Mortgage Corp | 22.7819 | 2.31 B | 0.1957 | 0.87 | 31.3 K |
| HCI | Homeowners Choice | 32.0721 | 2.29 B | 0.8091 | 2.59 | 145.3 K |
| HE | Hawaiian Electric Industries | 19.1463 | 2.28 B | 0.1923 | 1.01 | 449.98 K |
| BLX | Banco Latinoamericano DE Comercio | 14.3414 | 2.24 B | 0.1437 | 1.01 | 143.6 K |
| NWN | Northwest Natural Gas Company | 28.0204 | 2.18 B | 0.3078 | 1.11 | 119.7 K |
| FCF | First Commonwealth Financial Corp | 5.938 | 2.17 B | 0.0345 | 0.58 | 413.45 K |
| UTI | Universal Technical Institute Inc | 9.6335 | 2.15 B | 0.1051 | 1.1 | 62.38 K |
| LTC | Ltc Properties | 19.8849 | 2.14 B | 0.2597 | 1.32 | 154.3 K |
| HMN | Horace Mann Educators Corp | 20.1025 | 2.12 B | 0.2013 | 1.01 | 118.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 330.00 | 108.00 | 48.65 | 3 | |
| MSCL | Satellos Bioscience Inc | 12.00 | 2.40 | 25 | 283 | |
| FRX | Fennec Pharmaceuticals Inc | 3.33 | 0.43 | 14.83 | 3.2 K | |
| TGO | Terago Inc | 5.00 | 0.58 | 13.12 | 5.4 K | |
| ELVA | Electrovaya Inc | 4.00 | 0.30 | 8.11 | 4.84 K | |
| FVI | Fortuna Mines Inc | 5.02 | 0.35 | 7.49 | 1.17 M | |
| QRC | Queens Road Capital Investment Ltd | 6.326 | 0.4363 | 7.41 | 2.14 K | |
| HMMC | Hemlo Mining Corp. | 33.75 | 2.25 | 7.14 | 90 | |
| DCM | Data Communications Mgmt Corp | 44.7228 | 2.5315 | 6 | 569 | |
| PNP | Pinetree Capital Ltd | 42.00 | 2.00 | 5 | 1.62 K | |
| FLNT | Flint Corp | 28.00 | 1.20 | 4.48 | 275 | |
| LIF | Labrador Iron Ore Royalty Corp | 6.5819 | 0.2461 | 3.88 | 676.63 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.65 | 0.15 | 3.33 | 1.7 K | |
| KXS | Kinaxis Inc | 16.00 | 0.50 | 3.23 | 2 K | |
| ORIO | ORIO | 18.9551 | 0.5878 | 3.2 | 980 | |
| TLO | Talon Metals Corp | 3.70 | 0.10 | 2.78 | 3.38 K | |
| GH | Gamehost Inc | 8.8077 | 0.2175 | 2.53 | 7.1 K | |
| PTM | Platinum Group Metals Ltd | 90.00 | 2.00 | 2.27 | 1.45 K | |
| GDL | Goodfellow Inc | 4.2374 | 0.0921 | 2.22 | 1 K | |
| LNF | Leons Furniture | 9.2048 | 0.197 | 2.19 | 4.86 K | |
| RCI-A | Rogers Communications Inc | 30.2642 | 0.6464 | 2.18 | 1.9 K | |
| NOA | North American Construction Group Ltd | 5.2678 | 0.0991 | 1.92 | 29.4 K | |
| SGY | Surge Energy Inc | 29.8148 | 0.5521 | 1.89 | 318.18 K | |
| TC | Tucows Inc | 16.70 | 0.30 | 1.83 | 400 | |
| PPTA | Perpetua Resources Corp | 5.70 | 0.10 | 1.79 | 7.29 K | |
| PPL | Pembina Pipeline Corp | 20.6432 | 0.3528 | 1.74 | 2.04 M | |
| CSE-PA | Capstone Infrastructure Corp | 8.9528 | 0.1444 | 1.64 | 15.25 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 13.1576 | 0.2003 | 1.55 | 6.68 K | |
| MCB | Mccoy Global Inc | 4.5617 | 0.0611 | 1.36 | 15.6 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.527 | 0.0981 | 1.16 | 6.46 K | |
| SII | Sprott Inc | 17.4749 | 0.1956 | 1.13 | 17.53 K | |
| TECK-A | Teck Resources Limited | 16.8556 | 0.1876 | 1.13 | 3.88 K | |
| CPH | Cipher Pharmaceuticals Inc | 11.07 | 0.12 | 1.1 | 49.4 K | |
| MEQ | Mainstreet Eq J | 38.798 | 0.3991 | 1.04 | 2.7 K | |
| CHR | Chorus Aviation Inc | 23.1374 | 0.2263 | 0.99 | 344.47 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.894 | 0.0546 | 0.94 | 2 K | |
| X | TMX Group Ltd | 7.9585 | 0.0698 | 0.88 | 71.34 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.4943 | 0.1182 | 0.88 | 1.4 K | |
| CJT | Cargojet Inc | 18.8229 | 0.1634 | 0.88 | 8 K | |
| BCE-PZ | Bce Inc Pref Z | 10.5186 | 0.0894 | 0.86 | 546 | |
| BCE-PI | BCE Inc Pref AI | 12.2529 | 0.0941 | 0.77 | 645 | |
| EQB | EQB Inc | 26.1225 | 0.1927 | 0.74 | 12 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.3797 | 0.0975 | 0.73 | 583.99 K | |
| DPM | Dundee Precious Metals Inc | 3.8045 | 0.0263 | 0.7 | 321.36 K | |
| FSZ | Fiera Capital Corp | 4.881 | 0.0327 | 0.67 | 32.04 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 13.4163 | 0.0879 | 0.66 | 17.82 K | |
| ATH | Athabasca Oil Corp | 4.59 | 0.03 | 0.66 | 4.9 M | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.3699 | 0.0285 | 0.66 | 102.05 K | |
| CFF | Conifex Timber Inc | 6.4567 | 0.0361 | 0.56 | 19.2 K | |
| XTC | Exco Tech | 5.6776 | 0.0308 | 0.55 | 21.6 K | |
| GIL | Gildan Activewear Inc | 25.5786 | 0.1385 | 0.54 | 1.76 M | |
| CTC | Canadian Tire Corp Ltd | 150.4669 | 0.7961 | 0.53 | 491 | |
| CKI | Clarke Inc | 6.1339 | 0.0318 | 0.52 | 17.4 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.8648 | 0.0563 | 0.52 | 2.81 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 34.8021 | 522.25 M | 0.2003 | 0.58 | 41.6 K |
| MDCN | Medican Enterprises Inc | 4.499 | 4.65 M | 0.499 | 12.48 | 120 |
| CGAC | Code Green Apparel Corp | 35.00 | 1.05 M | 5.00 | 16.67 | 22 |
| VGLS | VG Life Sciences Inc | 1640.00 | 379.72 K | 40.00 | 2.5 | 1 |
| TGHI | Touchpoint Group Holdings Inc | 426.00 | 344.25 K | 18.00 | 4.41 | 14 |
| PSYC | Global Trac Solutions Inc | 4.20 | 135.52 K | 1.20 | 40 | 3.35 K |
| USRM | U.S. Stem Cell Inc | 22.50 | 64.15 K | 0.60 | 2.74 | 1.34 K |
| AMBS | Amarantus BioScience Holdings Inc | 13.17 | 63.04 K | 0.12 | 0.92 | 13.47 K |
| RGGI | Resgreen Group International Inc | 11.00 | 48.75 K | 3.00 | 37.5 | 729 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 4.10 | 8.88 K | 0.50 | 13.89 | 28.25 K |
| SGMD | Sugarmade Inc | 14.00 | 6.6 K | 0.20 | 1.45 | 280 |
| CGIP | Celadon Group Inc | 18.33 | 5.66 K | 0.1768 | 0.97 | 117.94 K |
| EMWPF | Eros Media World Plc | 310.00 | 1.9 K | 1.80 | 0.58 | 14.41 K |
| NSLPQ | New Source Energy Partners L.P | 21.65 | 1.87 K | 0.46 | 2.17 | 165.58 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.8169 | 785 | 0.0559 | 0.97 | 69.12 K |
| HMNY | Helios and Matheson Analytics Inc | 645.00 | 27.50 | 4.45 | 24 | |
| PTRC | Petro River Oil Corp | 8.00 | 0.22 | 2.83 | 1.32 K | |
| SOGFF | Strategic Oil & Gas Ltd | 7.148 | 0.188 | 2.7 | 4.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 3.9474 | 1.3158 | 50 | 119 | |
| MGMA | Magma Silver Corp. | 128.00 | 32.00 | 33.33 | 31 | |
| SKYG | Sky Gold Corp | 16.50 | 3.00 | 22.22 | 41 | |
| NVX | NV Gold Corporation | 8.50 | 1.50 | 21.43 | 300 | |
| LQWD | LQwD FinTech Corp | 7.00 | 0.70 | 11.11 | 499 | |
| KEEK | Personas Social Incorporated | 180.00 | 15.00 | 9.09 | 67 | |
| CDB | Cordoba Minerals Corp | 3.315 | 0.255 | 8.33 | 2.5 K | |
| PERU | Chakana Copper Corp | 8.9655 | 0.6896 | 8.33 | 116 | |
| CAMB | Cambria Gold Mines Inc. | 105.00 | 7.50 | 7.69 | 205.36 K | |
| LTV | Leonovus Inc | 8.40 | 0.60 | 7.69 | 730 | |
| SKRR | SKRR Exploration Inc | 85.5002 | 4.50 | 5.56 | 269 | |
| SRC | Stakeholder Gold Corp | 16.00 | 0.80 | 5.26 | 2.81 K | |
| STMP | Stamper Oil & Gas Corp | 113.4349 | 4.3629 | 4 | 103 | |
| CTA | Centaurus Energy Inc | 140.00 | 5.00 | 3.7 | 4.78 K | |
| XIM | Ximen Mining Corp | 8.75 | 0.25 | 2.94 | 42.5 K | |
| GIP | Green Impact Partners Inc | 150.00 | 2.50 | 1.69 | 58 | |
| RET-A | Reitmans (Canada) Limited | 5.0852 | 0.0737 | 1.47 | 29.67 K | |
| GRZ | Gold Reserve Inc | 3.3006 | 0.0307 | 0.94 | 9.75 K | |
| CTEK | CLEANTEK Industries Inc | 76.4706 | 0.5882 | 0.78 | 406 |