Gainer Valuations for 27 July 2015 from 00:00:00 until 23:59:59
Gainer Valuations for 27 July 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 14.5295 | 28.41 B | 0.1038 | 0.72 | 221.41 K | 3.22 M |
| USAS | Americas Silver Corp | 3.90 | 1.11 B | 0.30 | 8.33 | 820 | 3.2 K |
| BHB | Bar Harbor Bankshares | 15.5531 | 698.47 M | 0.0776 | 0.5 | 5.85 K | 90.99 K |
| INFU | Infusystems Holdings | 3.14 | 292.38 M | 0.02 | 0.64 | 6.4 K | 20.1 K |
| EVI | Evi Industries Inc | 4.8554 | 281.86 M | 0.0991 | 2.08 | 11 K | 53.41 K |
| GENC | Gencor Industries IN | 6.46 | 251.53 M | 0.0333 | 0.52 | 1.64 K | 10.58 K |
| ELLO | Ellomay Capital Ltd | 8.3784 | 239.97 M | 0.107 | 1.29 | 1.98 K | 16.59 K |
| LODE | Comstock Mining Inc | 95.00 | 146.03 M | 0.625 | 0.66 | 168 | 15.96 K |
| BDL | Flanigan's Enterprises | 24.172 | 116.71 M | 0.9679 | 4.17 | 969 | 23.42 K |
| IOR | Income Opportunity Realty Trust | 8.805 | 73.2 M | 0.455 | 5.45 | 18.35 K | 161.6 K |
| CKX | Ckx Lands | 13.4872 | 33.67 M | 0.1077 | 0.8 | 420 | 5.66 K |
| COHN | Cohen & CO Inc | 5.1736 | 32.45 M | 0.0404 | 0.79 | 506 | 2.62 K |
| TOON | Kartoon Studios Inc | 62.40 | 31.6 M | 9.90 | 18.86 | 160 | 9.98 K |
| CVM | Cel-Sci Corp | 420.00 | 23.75 M | 15.00 | 3.7 | 865 | 363.3 K |
| JOB | General Employment Enterprises | 7.00 | 21.35 M | 0.10 | 1.45 | 34.19 K | 239.33 K |
| RVP | Retractable Technologies | 3.90 | 16.63 M | 0.05 | 1.3 | 12.9 K | 50.31 K |
| TOVX | Theriva Biologics Inc | 29312.50 | 7.61 M | 1400.00 | 5.02 | 166 | 4.87 M |
| VNRX | Volitionrx Ltd | 3.64 | 6.01 M | 0.04 | 1.11 | 7.48 K | 27.21 K |
| AUMN | Golden Minerals Company | 7.00 | 3.4 M | 0.375 | 5.66 | 4.77 K | 33.41 K |
| MTNB | Matinas Biopharma Hl | 47.50 | 1.21 M | 1.50 | 3.26 | 258 | 12.26 K |
| SCPX | Scorpius Holdings Inc | 85530.1953 | 12.23 K | 1658.0938 | 1.98 | 3 | 256.59 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 23.135 | 0.5533 | 2.45 | 6.1 K | 141.17 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.9443 | 0.4162 | 2.03 | 211 | 4.42 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 24.2424 | 0.4384 | 1.84 | 100 | 2.42 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 32.6437 | 3.54 T | 0.1736 | 0.53 | 58.38 M | 1.91 B |
| GOOG | Alphabet Inc Class C | 31.1076 | 3.52 T | 0.1835 | 0.59 | 53.51 M | 1.66 B |
| INTC | Intel Corp | 22.067 | 315.55 B | 0.2257 | 1.03 | 42.16 M | 930.37 M |
| AMGN | Amgen Inc | 120.955 | 251.65 B | 5.0782 | 4.38 | 5.76 M | 696.36 M |
| QCOM | Qualcomm Inc | 45.6132 | 183.47 B | 0.2502 | 0.55 | 14.75 M | 672.78 M |
| MRVL | Marvell Technology Inc | 11.1414 | 139.1 B | 0.0906 | 0.82 | 4.03 M | 44.93 M |
| STX | Seagate Technology | 29.2346 | 116.19 B | 0.36 | 1.25 | 4.88 M | 142.68 M |
| AEP | American Electric Power Company | 38.0968 | 69.88 B | 0.7792 | 2.09 | 2.79 M | 106.29 M |
| LITE | Lumentum Hld | 20.85 | 54.06 B | 3.85 | 22.65 | 2.35 K | 48.89 K |
| XEL | XCEL Energy Inc | 23.8549 | 51.46 B | 0.3435 | 1.46 | 3.09 M | 73.75 M |
| FER | Ferrovial Se | 18.905 | 44.11 B | 0.5036 | 2.74 | 5 K | 94.53 K |
| UAL | United Airlines Holdings Inc | 56.81 | 39.11 B | 0.32 | 0.57 | 5.81 M | 329.87 M |
| BIIB | Biogen Inc | 309.43 | 37.67 B | 9.40 | 3.13 | 9.97 M | 3.09 B |
| STLD | Steel Dynamics Inc | 15.2192 | 32.36 B | 0.1359 | 0.9 | 4.64 M | 70.64 M |
| KHC | Kraft Heinz Company | 48.2784 | 28.91 B | 0.6052 | 1.27 | 5.77 M | 278.77 M |
| CASY | Casey's General Stor | 90.2864 | 25.58 B | 0.4981 | 0.55 | 243.5 K | 21.98 M |
| EVRG | Evergy Inc | 24.6247 | 20.29 B | 0.422 | 1.74 | 604.3 K | 14.88 M |
| LNT | Alliant Energy Corp | 21.3824 | 19.05 B | 0.3514 | 1.67 | 1.19 M | 25.37 M |
| TSEM | Tower Semiconductor | 13.85 | 17.29 B | 0.09 | 0.65 | 706.6 K | 9.79 M |
| PAA | Plains All American Pipeline LP | 17.6499 | 16.65 B | 0.4922 | 2.87 | 2.63 M | 46.47 M |
| LECO | Lincoln Elec Hld | 48.6185 | 15.4 B | 0.9497 | 1.99 | 857.7 K | 41.7 M |
| CHRW | C.H. Robinson Ww | 50.3312 | 14.96 B | 0.3498 | 0.7 | 1.29 M | 64.73 M |
| SMMT | Summit Therapeu ADR | 12.766 | 14.27 B | 0.066 | 0.52 | 7.8 K | 99.57 K |
| COKE | Coca Cola Bot Cons | 14.6269 | 13.84 B | 0.5469 | 3.88 | 583.35 K | 8.53 M |
| ALGN | Align Technology | 60.98 | 12.28 B | 0.58 | 0.96 | 1.46 M | 89.03 M |
| VIRT | Virtu Financial Cm A | 15.0473 | 12.25 B | 0.2403 | 1.62 | 183.78 K | 2.77 M |
| RGEN | Repligen Cp | 36.10 | 11.44 B | 0.28 | 0.78 | 355.59 K | 12.84 M |
| NVMI | Nova Ltd | 12.20 | 10.6 B | 0.21 | 1.75 | 67.51 K | 823.62 K |
| VSAT | Viasat Inc | 59.95 | 10.24 B | 0.44 | 0.74 | 218.7 K | 13.11 M |
| AAL | American Airlines Group | 38.188 | 9.38 B | 0.4852 | 1.29 | 12.07 M | 460.98 M |
| CTRE | Caretrust REIT Inc | 7.6265 | 9.18 B | 0.2259 | 3.05 | 62.7 K | 478.18 K |
| STRL | Sterling Constructio | 4.59 | 8.87 B | 0.355 | 8.38 | 140.14 K | 643.25 K |
| CORT | Corcept Therapeutics | 4.92 | 8.21 B | 0.21 | 4.46 | 229.36 K | 1.13 M |
| SANM | Sanmina Corp | 21.42 | 8.02 B | 0.19 | 0.89 | 931.8 K | 19.96 M |
| CYTK | Cytokinetics | 7.19 | 7.68 B | 0.06 | 0.84 | 391.56 K | 2.82 M |
| SLAB | Silicon Labs Inc | 50.15 | 7.4 B | 0.39 | 0.78 | 268.14 K | 13.45 M |
| ORKA | Oruka Therapeutics Inc | 918.9018 | 6.92 B | 8.132 | 0.89 | 104 | 95.57 K |
| SIGI | Selective Ins Group | 25.526 | 5.99 B | 0.2559 | 1.01 | 154.9 K | 3.95 M |
| PAGP | Plains Gp Holdings LP | 29.6233 | 5.92 B | 0.1594 | 0.54 | 627.78 K | 18.6 M |
| GRFS | Grifols S.A. ADR | 13.699 | 5.91 B | 0.1338 | 0.99 | 619.73 K | 8.49 M |
| MKTX | Marketaxess Holdings | 88.7621 | 5.83 B | 1.2777 | 1.46 | 201.88 K | 17.92 M |
| BCPC | Balchem Cp | 52.334 | 5.61 B | 0.7716 | 1.5 | 130.36 K | 6.82 M |
| OMAB | Grupo Aeroportuario ADR | 25.8091 | 5.3 B | 0.3641 | 1.43 | 85.69 K | 2.21 M |
| RUSHA | Rush Entpr Cl A | 9.5486 | 5.27 B | 0.0478 | 0.5 | 415.24 K | 3.96 M |
| NWE | Northwestern Corp | 33.8851 | 5.17 B | 0.7283 | 2.2 | 612.63 K | 20.76 M |
| IONS | Ionis Pharmaceuticals | 53.68 | 5.15 B | 0.53 | 1 | 2.1 M | 112.85 M |
| CVCO | Cavco Inds Inc | 70.94 | 5.13 B | 0.95 | 1.36 | 19.42 K | 1.38 M |
| MXL | Maxlinear Inc | 11.05 | 5.07 B | 0.23 | 2.13 | 351.48 K | 3.88 M |
| CHEF | The Chefs Warehouse | 19.00 | 4.66 B | 0.18 | 0.96 | 123.29 K | 2.34 M |
| SYNA | Synaptics Inc | 81.29 | 4.65 B | 1.23 | 1.54 | 1.34 M | 108.59 M |
| CRVL | Corvel Cp | 10.5833 | 4.15 B | 0.0633 | 0.6 | 93.47 K | 989.2 K |
| EXPO | Exponent Inc | 19.5133 | 4.06 B | 0.1544 | 0.8 | 276.6 K | 5.4 M |
| KLIC | Kulicke and Soffa | 9.0783 | 3.61 B | 0.1479 | 1.66 | 403.7 K | 3.66 M |
| VRDN | Viridian Therapeutics Inc | 360.0002 | 3.43 B | 4.50 | 1.27 | 473 | 170.28 K |
| TOWN | Towne Bank | 12.3473 | 3.35 B | 0.2169 | 1.79 | 48.17 K | 594.76 K |
| OTTR | Otter Tail Corp | 18.8209 | 3.35 B | 0.3562 | 1.93 | 92.94 K | 1.75 M |
| ACLS | Axcelis Tech Inc | 11.28 | 3.32 B | 0.28 | 2.55 | 109.42 K | 1.23 M |
| BELFB | BEL Fuse Inc Cl B | 17.396 | 3.24 B | 0.1051 | 0.61 | 22.9 K | 398.37 K |
| HWKN | Hawkins Inc | 14.9391 | 3.22 B | 0.4291 | 2.96 | 74.95 K | 1.12 M |
| CALM | Cal-Maine Foods IN | 39.6628 | 3.22 B | 2.2309 | 5.96 | 711.89 K | 28.24 M |
| CLMT | Calumet Specialty Pr | 25.2196 | 3.17 B | 0.3754 | 1.51 | 375.69 K | 9.47 M |
| MGEE | Mge Energy Inc | 31.1532 | 3.03 B | 0.5317 | 1.74 | 51.92 K | 1.62 M |
| WIX | Wix.com Ltd | 27.20 | 2.92 B | 0.14 | 0.52 | 195.87 K | 5.33 M |
| NEOG | Neogen Cp | 22.1019 | 2.64 B | 0.5287 | 2.45 | 722.83 K | 15.98 M |
| MARA | Marathon Digital Holdings | 46.56 | 2.57 B | 0.32 | 0.69 | 2.53 K | 117.84 K |
| DGII | Digi Intl Inc | 10.06 | 2.55 B | 0.16 | 1.62 | 107.41 K | 1.08 M |
| PVLA | Palvella Therapeutics, Inc | 255.20 | 2.51 B | 19.20 | 8.14 | 21.15 K | 5.4 M |
| EFSC | Enterprises Finl Svc | 19.7079 | 2.24 B | 0.398 | 2.06 | 36.22 K | 713.9 K |
| UCTT | Ultra Clean Holdings | 7.22 | 2.2 B | 0.15 | 2.12 | 285.89 K | 2.06 M |
| MESO | Mesoblast Ltd ADR | 28.4969 | 1.88 B | 0.2215 | 0.78 | 101 | 2.88 K |
| DCOM | Dime Community Bancshares Inc | 16.7604 | 1.86 B | 0.6461 | 4.01 | 30.8 K | 516.22 K |
| ANDE | Andersons Inc | 28.4312 | 1.86 B | 0.2315 | 0.82 | 169.3 K | 4.81 M |
| FORTY | Formula Sys [1985] ADR | 25.6425 | 1.79 B | 0.4261 | 1.69 | 200 | 5.13 K |
| PLAB | Photronics Inc | 8.29 | 1.71 B | 0.06 | 0.73 | 283.81 K | 2.35 M |
| HCSG | Healthcare Svcs Gp | 27.964 | 1.67 B | 0.2259 | 0.81 | 396.32 K | 11.08 M |
| JJSF | J J Snack Foods | 92.1326 | 1.66 B | 0.6903 | 0.75 | 62.7 K | 5.78 M |
| LOB | Live Oak Bancsh | 18.6538 | 1.61 B | 0.2296 | 1.25 | 240.7 K | 4.49 M |
| CASH | Meta Financial Group | 15.849 | 1.59 B | 0.0808 | 0.51 | 105.3 K | 1.67 M |
| ANIP | ANI Pharma Inc | 69.99 | 1.56 B | 1.88 | 2.76 | 463.65 K | 32.45 M |
| SAFT | Safety Ins Group Inc | 35.9918 | 1.53 B | 0.1942 | 0.54 | 59.91 K | 2.16 M |
| TFIN | Triumph Financial Inc | 13.32 | 1.51 B | 0.80 | 6.39 | 79.7 K | 1.06 M |
| OCUL | Ocular Therapeut | 25.48 | 1.5 B | 0.16 | 0.63 | 144.91 K | 3.69 M |
| LQDT | Liquidity Services | 9.39 | 1.41 B | 0.14 | 1.51 | 235.1 K | 2.21 M |
| DMLP | Dorchester Minls | 6.1406 | 1.35 B | 0.1099 | 1.82 | 68.54 K | 420.86 K |
| ELE | Elemental Royalty Corporation Common Stock | 3513.2751 | 1.29 B | 383.8733 | 12.27 | 2 | 7.03 K |
| UFCS | United Fire Group | 24.9568 | 1.26 B | 0.2161 | 0.87 | 44.9 K | 1.12 M |
| AMPH | Amphastar Pharma | 16.81 | 1.25 B | 0.26 | 1.57 | 228.71 K | 3.84 M |
| OSBC | Old Second Bancorp | 6.0249 | 1.24 B | 0.0548 | 0.92 | 105.62 K | 636.34 K |
| BJRI | Bj's Restaurants Inc | 48.7869 | 1.23 B | 0.2433 | 0.5 | 449.78 K | 21.94 M |
| HFWA | Heritage Financial | 12.2179 | 1.16 B | 0.131 | 1.08 | 55.18 K | 674.18 K |
| MSEX | Middlesex Water Company | 18.5294 | 1.14 B | 0.5338 | 2.97 | 32.04 K | 593.63 K |
| ATEC | Alphatec Holdings | 16.44 | 1.13 B | 0.12 | 0.74 | 2.86 K | 46.95 K |
| IRMD | Iradimed Cp | 18.6391 | 1.11 B | 0.3649 | 2 | 16.26 K | 303 K |
| FSBC | Five Star Bancorp | 8.5986 | 1.09 B | 0.3474 | 4.21 | 1.41 K | 12.14 K |
| LGIH | LGI Homes Inc | 18.64 | 1.08 B | 0.17 | 0.92 | 166.57 K | 3.1 M |
| HBNC | Horizon Bancorp | 7.754 | 1.08 B | 0.3794 | 5.14 | 108.39 K | 840.42 K |
| ITRN | Ituran Location | 16.9529 | 1.03 B | 0.3561 | 2.15 | 10.39 K | 176.11 K |
| NWPX | Northwest Pipe Company | 17.92 | 882.88 M | 0.28 | 1.59 | 74.4 K | 1.33 M |
| FCBC | First Community Bksh | 12.0642 | 866.36 M | 0.0606 | 0.5 | 9.58 K | 115.62 K |
| CVLG | Covenant Logistics Group Inc | 10.6712 | 828.58 M | 0.1148 | 1.09 | 769.33 K | 8.21 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 44.5965 | 518.44 B | 0.8104 | 1.85 | 12.84 M | 572.69 M |
| GE | General Electric Company | 107.9541 | 348.14 B | 0.832 | 0.78 | 7.57 M | 817.17 M |
| PM | Philip Morris International Inc | 50.3356 | 301 B | 0.5179 | 1.04 | 4.48 M | 225.58 M |
| NEE | Nextera Energy | 21.2495 | 182.17 B | 0.2505 | 1.19 | 5.82 M | 123.74 M |
| WELL | Welltower Inc | 45.5819 | 181.46 B | 0.5773 | 1.28 | 2.51 M | 114.27 M |
| CB | Chubb Ltd | 86.556 | 138.87 B | 0.453 | 0.53 | 3.01 M | 260.29 M |
| SO | Southern Company | 27.6565 | 108.94 B | 0.3565 | 1.31 | 3.55 M | 98.11 M |
| GSK | Glaxosmithkline Plc ADR | 24.5135 | 103.31 B | 0.1237 | 0.51 | 2.64 M | 64.83 M |
| DUK | Duke Energy Corp | 46.8825 | 99.88 B | 0.8413 | 1.83 | 3.1 M | 145.52 M |
| SPG | Simon Property Group | 108.4685 | 88.46 B | 0.654 | 0.61 | 1.59 M | 172.58 M |
| EPD | Enterprise Products Partners LP | 13.2488 | 79.15 B | 0.3715 | 2.88 | 4.25 M | 56.33 M |
| RSG | Republic Services | 34.517 | 75.18 B | 0.3075 | 0.9 | 2.35 M | 81.14 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1852 | 75.12 B | 0.018 | 0.57 | 11.12 M | 35.41 M |
| URI | United Rentals | 63.1076 | 69.85 B | 0.4261 | 0.68 | 4.91 M | 309.74 M |
| KMI | Kinder Morgan | 20.4079 | 68.1 B | 0.2144 | 1.06 | 18.83 M | 384.23 M |
| D | Dominion Resources | 43.5982 | 60.02 B | 0.3469 | 0.8 | 2.19 M | 95.53 M |
| NUE | Nucor Corp | 34.1163 | 56.55 B | 0.9035 | 2.72 | 4.3 M | 146.74 M |
| OKE | Oneok Inc | 19.1272 | 54.21 B | 0.096 | 0.5 | 1.83 M | 35.01 M |
| ETR | Entergy Corp | 23.0588 | 53.42 B | 0.3898 | 1.72 | 2.22 M | 51.24 M |
| SRE | Sempra | 35.8453 | 51.51 B | 0.2607 | 0.73 | 1.75 M | 62.61 M |
| VMRK | Vivmark Residential | 43.1672 | 51.18 B | 0.2703 | 0.63 | 1.5 M | 64.74 M |
| HUM | Humana Inc | 168.2901 | 50.82 B | 1.9674 | 1.18 | 1.18 M | 199.32 M |
| A | Agilent Technologies | 36.2822 | 50.8 B | 0.2748 | 0.76 | 5.26 M | 190.89 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 66.9876 | 50.14 B | 9.4434 | 16.41 | 39.97 M | 2.68 B |
| WAB | Wabtec Corp | 92.1176 | 50.04 B | 6.1989 | 7.21 | 1.67 M | 154.13 M |
| F | Ford Motor Company | 8.1478 | 50 B | 0.0896 | 1.11 | 43.86 M | 357.34 M |
| VTR | Ventas Inc | 47.3507 | 47.32 B | 0.4944 | 1.06 | 2.09 M | 98.82 M |
| SPG-PJ | Simon Property Group Inc | 44.3513 | 45.86 B | 0.5446 | 1.24 | 2.06 K | 91.23 K |
| ED | Consolidated Edison Company of New York | 41.7979 | 43.78 B | 0.4884 | 1.18 | 2.33 M | 97.48 M |
| WDS | Woodside Energy Group Ltd | 16.6716 | 41.86 B | 0.143 | 0.87 | 17.67 K | 294.57 K |
| KB | KB Financial Group Inc ADR | 19.4728 | 39.57 B | 0.6495 | 3.45 | 125.05 K | 2.44 M |
| WEC | Wisconsin Energy Corp | 33.7383 | 38.54 B | 0.3962 | 1.19 | 1.79 M | 60.45 M |
| PEG | Public Service Enterprise Group Inc | 27.6631 | 37.4 B | 0.2822 | 1.03 | 2.54 M | 70.14 M |
| QSR | Restaurant Brands International | 30.2181 | 35.48 B | 1.0267 | 3.52 | 3.38 M | 102.04 M |
| HSY | Hershey Foods Corp | 70.0351 | 34.87 B | 0.363 | 0.52 | 721.4 K | 50.52 M |
| AEE | Ameren Corp | 28.2978 | 31.57 B | 0.3553 | 1.27 | 852.01 K | 24.11 M |
| EQT | Eqt Corp | 37.7181 | 31.22 B | 0.732 | 1.98 | 3.11 M | 117.45 M |
| PHG | Koninklijke Philips Electronics ADR | 20.9487 | 30.1 B | 0.6706 | 3.31 | 2.91 M | 60.87 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.5538 | 30.04 B | 0.6232 | 2.98 | 84.4 K | 1.82 M |
| AWK | American Water Works | 41.7511 | 29.71 B | 0.542 | 1.32 | 794.65 K | 33.18 M |
| ATO | Atmos Energy Corp | 42.0111 | 29.29 B | 0.3791 | 0.91 | 397.8 K | 16.71 M |
| PCG | Pacific Gas & Electric Company | 47.5579 | 28.94 B | 1.358 | 2.94 | 3.11 M | 147.95 M |
| DTE | Dte Energy Company | 46.86 | 28.79 B | 0.7861 | 1.71 | 1.68 M | 78.91 M |
| CNP | Centerpoint Energy Inc | 12.9884 | 27.05 B | 0.2712 | 2.13 | 3.45 M | 44.85 M |
| FE | Firstenergy Corp | 20.8768 | 26.99 B | 0.2932 | 1.42 | 1.46 M | 30.43 M |
| PPL | PPL Corp | 19.3181 | 26.87 B | 0.2239 | 1.17 | 3.58 M | 69.2 M |
| TPR | Tapestry Inc | 22.544 | 26.74 B | 0.2053 | 0.92 | 5.65 M | 127.42 M |
| ES | Eversource Energy | 33.0456 | 26.18 B | 0.4556 | 1.4 | 1.21 M | 39.9 M |
| STZ | Constellation Brands Inc | 99.4067 | 24.62 B | 0.7709 | 0.78 | 997.97 K | 99.2 M |
| EIX | Edison International | 38.1613 | 23.14 B | 0.8288 | 2.22 | 2.62 M | 99.91 M |
| CMS | Cms Energy Corp | 23.9629 | 21.81 B | 0.2232 | 0.94 | 2.67 M | 64.07 M |
| NI | NiSource Inc | 12.1655 | 21.61 B | 0.1552 | 1.29 | 4.56 M | 55.46 M |
| NRG | NRG Energy | 16.9448 | 20.47 B | 0.1179 | 0.7 | 5.1 M | 86.37 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 12.7073 | 17.13 B | 0.3321 | 2.68 | 1.51 K | 19.25 K |
| NVR | NVR Inc | 1446.86 | 16.77 B | 12.3099 | 0.86 | 30.55 K | 44.21 M |
| OHI | Omega Healthcare Investors | 15.4164 | 15.54 B | 0.0973 | 0.64 | 1.25 M | 19.24 M |
| SGI | Somnigroup International Inc. | 16.3962 | 15.26 B | 0.1222 | 0.75 | 2.16 M | 35.47 M |
| WY | Weyerhaeuser Company | 19.69 | 15.22 B | 0.1445 | 0.74 | 5.26 M | 103.58 M |
| MTZ | Mastec Inc | 17.36 | 15.18 B | 0.17 | 0.99 | 916.21 K | 15.91 M |
| CRS | Carpenter Technology Corp | 29.3749 | 15.13 B | 0.174 | 0.6 | 433.5 K | 12.73 M |
| DOC | Physicians Realty Trust | 14.7944 | 14.97 B | 0.1158 | 0.79 | 3.15 M | 46.62 M |
| NLY | Annaly Capital Management Inc | 10.2049 | 14.93 B | 0.0636 | 0.63 | 1.83 M | 18.67 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 48.5767 | 14.05 B | 0.5086 | 1.06 | 97.5 K | 4.74 M |
| WTRG | Essential Utilities Inc | 19.1155 | 12.92 B | 0.3467 | 1.85 | 666.5 K | 12.74 M |
| PNW | Pinnacle West Capital Corp | 39.5778 | 12.76 B | 0.6361 | 1.63 | 1.31 M | 51.98 M |
| AEG | Aegon N.V. ADR | 4.0554 | 12.51 B | 0.0208 | 0.52 | 745 K | 3.02 M |
| SUN | Sunoco LP | 14.1753 | 11.81 B | 0.1477 | 1.05 | 318.05 K | 4.51 M |
| AIT | Applied Industrial Technologies | 32.5408 | 10.86 B | 0.7766 | 2.44 | 491.67 K | 16 M |
| TX | Ternium S.A. ADR | 7.9339 | 10.8 B | 0.0526 | 0.67 | 209.5 K | 1.66 M |
| AES | The Aes Corp | 8.5392 | 10.63 B | 0.0925 | 1.1 | 5.41 M | 46.24 M |
| OGE | Oge Energy Corp | 18.1333 | 10.47 B | 0.3577 | 2.01 | 958.4 K | 17.38 M |
| GMED | Globus Medical Inc | 27.16 | 10.25 B | 0.29 | 1.08 | 551.52 K | 14.98 M |
| IDA | Idacorp Inc | 43.5435 | 8.64 B | 0.8093 | 1.89 | 180.8 K | 7.87 M |
| UGI | Ugi Corp | 24.3201 | 8.04 B | 0.1505 | 0.62 | 555.1 K | 13.5 M |
| GAP | Gap Inc | 25.0465 | 7.81 B | 0.1659 | 0.67 | 5.95 M | 149 M |
| MAC | Macerich Company | 41.7695 | 7.48 B | 0.252 | 0.61 | 1.31 M | 54.84 M |
| CWEN | Clearway Energy Inc Cl C | 11.0024 | 7.12 B | 0.4075 | 3.85 | 1.76 M | 19.38 M |
| NFG | National Fuel Gas Company | 38.5664 | 7.05 B | 0.4147 | 1.09 | 307.3 K | 11.85 M |
| CHE | Chemed Inc | 138.4953 | 6.97 B | 2.9763 | 2.2 | 280.49 K | 38.85 M |
| SWX | Southwest Gas Corp | 39.9493 | 6.7 B | 0.3657 | 0.92 | 213.4 K | 8.53 M |
| MSA | Msa Safety Inc | 42.2038 | 6.67 B | 0.2536 | 0.6 | 244.7 K | 10.33 M |
| BKH | Black Hills Corp | 27.948 | 6.58 B | 0.4986 | 1.82 | 282.5 K | 7.9 M |
| TXNM | Txnm Energy Inc | 19.7074 | 6.42 B | 0.3757 | 1.94 | 620.65 K | 12.23 M |
| BOX | Box Inc | 16.64 | 5.71 B | 0.35 | 2.15 | 1.07 M | 17.83 M |
| NJR | Newjersey Resources Corp | 19.8031 | 5.49 B | 0.372 | 1.91 | 374.62 K | 7.42 M |
| POR | Portland General Electric Company | 23.0709 | 5.48 B | 0.243 | 1.06 | 1.04 M | 24.08 M |
| WTM | White Mountains Insurance Group | 692.0323 | 5.38 B | 23.4648 | 3.51 | 53.38 K | 36.94 M |
| SKY | Skyline Corp | 3.003 | 5.18 B | 0.0768 | 2.62 | 900 | 2.7 K |
| PIPR | Piper Jaffray Companies | 8.3162 | 4.78 B | 0.1529 | 1.87 | 847.74 K | 7.05 M |
| RDN | Radian Group Inc | 15.0426 | 4.75 B | 0.0985 | 0.66 | 2.87 M | 43.24 M |
| BCO | Brink's Company | 25.9143 | 4.72 B | 0.1789 | 0.7 | 902.8 K | 23.4 M |
| EPR | Entertainment Properties Trust | 29.3273 | 4.69 B | 0.4049 | 1.4 | 229.3 K | 6.72 M |
| AKO-B | Embotelladora Andina S.A | 8.5149 | 4.41 B | 0.1525 | 1.82 | 29.84 K | 254.08 K |
| AGX | Argan Inc | 28.6662 | 4.3 B | 0.1917 | 0.67 | 56.3 K | 1.61 M |
| BOOT | Boot Barn Holdings Inc | 31.44 | 4.04 B | 0.61 | 1.98 | 197.1 K | 6.2 M |
| FBP | First Bancorp | 3.6135 | 3.94 B | 0.04 | 1.12 | 780 K | 2.82 M |
| AEO | American Eagle Outfitters | 13.1833 | 3.64 B | 0.1854 | 1.43 | 3.19 M | 42.01 M |
| AWR | American States Water Company | 31.1417 | 3.57 B | 0.5587 | 1.83 | 115.82 K | 3.61 M |
| PAM | Pampa Energia S.A. ADR | 15.34 | 3.48 B | 0.38 | 2.54 | 98.12 K | 1.51 M |
| MHO | M/I Homes | 24.15 | 3.43 B | 0.18 | 0.75 | 146.49 K | 3.54 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 26.00 | 6.00 | 30 | 10.99 K | 285.66 K | |
| ELE | Elemental Royalty Corporation | 4485.4414 | 521.5627 | 13.16 | 2 | 8.97 K | |
| SEA | Seabridge Gold Inc | 3.9493 | 0.4141 | 11.71 | 148.6 K | 586.88 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.10 | 0.30 | 10.71 | 2.7 K | 8.37 K | |
| BU | Burcon Nutrascience Corp | 43.8379 | 4.1357 | 10.42 | 2.13 K | 93.55 K | |
| HBP | Helix Biopharm | 10.25 | 0.75 | 7.89 | 4.8 K | 49.2 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 38.0141 | 1.4616 | 4 | 7.7 K | 292.71 K | |
| QSR | Restaurant Brands International Inc | 39.5566 | 1.4667 | 3.85 | 946.4 K | 37.44 M | |
| BHC | Bausch Health Companies Inc | 337.49 | 10.79 | 3.3 | 483.51 K | 163.18 M | |
| ACB | Aurora Cannabis Inc | 38.40 | 1.20 | 3.23 | 394 | 15.13 K | |
| ELVA | Electrovaya Inc | 3.25 | 0.10 | 3.17 | 2.4 K | 7.8 K | |
| ONEX | Onex Corp | 69.2047 | 1.9552 | 2.91 | 130.74 K | 9.05 M | |
| ALS | Altius Minerals Corp | 12.0148 | 0.3351 | 2.87 | 47.91 K | 575.58 K | |
| Y | Yellow Pages Ltd | 12.4136 | 0.3427 | 2.84 | 20.1 K | 249.51 K | |
| CSE-PA | Capstone Infrastructure Corp | 5.4884 | 0.139 | 2.6 | 1.01 K | 5.57 K | |
| BN-PC | Brookfield Corporation | 7.2995 | 0.1535 | 2.15 | 1.74 K | 12.73 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | 0.0975 | 2.04 | 14.9 K | 72.6 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.0085 | 0.0954 | 1.94 | 200 | 1 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5834 | 0.1432 | 1.92 | 2.56 K | 19.42 K | |
| TXG | Torex Gold Resources Inc | 10.6541 | 0.1991 | 1.9 | 1.75 M | 18.7 M | |
| TXR | Torex Resources Inc. | 10.601 | 0.1981 | 1.9 | 175.48 K | 1.86 M | |
| XAU | Goldmoney Inc | 26.8682 | 0.4885 | 1.85 | 16.54 K | 444.51 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.2594 | 0.1112 | 1.56 | 1.6 K | 11.62 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.5557 | 0.1463 | 1.55 | 10.13 K | 96.85 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 10.263 | 0.1342 | 1.32 | 17.49 K | 179.5 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 11.3823 | 0.1413 | 1.26 | 8.92 K | 101.56 K | |
| BCE-PG | Bce Inc Pref G | 9.3585 | 0.1156 | 1.25 | 6.43 K | 60.2 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 12.6957 | 0.1518 | 1.21 | 4.36 K | 55.34 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 11.289 | 0.1309 | 1.17 | 13.74 K | 155.11 K | |
| KLS | Kelso Technologies Inc | 3.45 | 0.04 | 1.17 | 14.7 K | 50.72 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.1031 | 0.0979 | 1.09 | 2.28 K | 20.76 K | |
| BCE-PC | BCE Inc Pref AC | 8.424 | 0.0854 | 1.02 | 3.15 K | 26.49 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9889 | 0.0387 | 0.98 | 3.25 K | 12.96 K | |
| FTT | Finning Intl | 15.5645 | 0.1459 | 0.95 | 555.79 K | 8.65 M | |
| CCA | Cogeco Communications Inc | 48.8072 | 0.4298 | 0.89 | 67.03 K | 3.27 M | |
| FTS-PK | Fortis Inc Pref K | 11.6402 | 0.1025 | 0.89 | 10.46 K | 121.73 K | |
| BCE-PA | BCE Inc Pref AA | 8.4399 | 0.0624 | 0.74 | 1.4 K | 11.82 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.7777 | 0.0495 | 0.74 | 3.05 K | 20.67 K | |
| RCI-A | Rogers Communications Inc | 32.4466 | 0.2365 | 0.73 | 602 | 19.53 K | |
| CGO | Cogeco Inc Sv | 38.6925 | 0.2698 | 0.7 | 5.14 K | 198.96 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 11.6903 | 0.0801 | 0.69 | 7.96 K | 93 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 13.4146 | 0.0874 | 0.66 | 7.16 K | 95.99 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.835 | 0.0425 | 0.63 | 1.8 K | 12.3 K | |
| KBL | Kbro Linen Inc | 37.3448 | 0.2303 | 0.62 | 8.5 K | 317.43 K | |
| BCE-PS | Bce Inc Pref S | 8.4991 | 0.0524 | 0.62 | 8.11 K | 68.91 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 11.0827 | 0.068 | 0.62 | 2.3 K | 25.49 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.2539 | 0.0679 | 0.61 | 4.1 K | 46.14 K | |
| BN-PFE | Brookfield Corporation | 12.333 | 0.0721 | 0.59 | 3.2 K | 39.47 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 13.7756 | 0.0748 | 0.55 | 2.54 K | 35.06 K | |
| PIC-PA | Premium Income Corp Pref A | 7.7409 | 0.0405 | 0.53 | 2.31 K | 17.9 K | |
| BCE-PQ | BCE Inc Pref Q | 12.3608 | 0.0638 | 0.52 | 5.2 K | 64.28 K | |
| WEED | Canopy Growth Corp | 19.40 | 0.10 | 0.52 | 2.39 K | 46.37 K | |
| KEY | Keyera Corp | 19.7243 | 0.0986 | 0.5 | 300.32 K | 5.92 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.8897 | 33.47 B | 0.1388 | 0.94 | 22.06 K | 328.51 K |
| GAMI | GAMCO Investors Inc | 30.7018 | 536.94 M | 0.3525 | 1.16 | 78.36 K | 2.41 M |
| HIPH | American Premium Water Corporation | 159.50 | 28.08 M | 9.50 | 6.33 | 16 | 2.55 K |
| SEII | Sharing Economy International Inc | 532.80 | 1.29 M | 4.80 | 0.91 | 19 | 10.12 K |
| TGHI | Touchpoint Group Holdings Inc | 342.00 | 344.25 K | 4.50 | 1.33 | 320 | 109.44 K |
| USRM | U.S. Stem Cell Inc | 7.00 | 64.15 K | 1.80 | 34.62 | 7.32 K | 51.25 K |
| AXPWQ | Axion Power International Inc | 700.04 | 9.6 K | 23.96 | 3.54 | 474 | 331.82 K |
| CBRI | CMTSU Liquidation Inc | 3.12 | 8.16 K | 0.05 | 1.63 | 114.02 K | 355.74 K |
| CYRNQ | CYRNQ | 40.00 | 799 | 0.80 | 2.04 | 2.84 K | 113.68 K |
| MDLM | Medley Management Inc | 58.2077 | 612 | 3.4168 | 6.24 | 10.09 K | 587.49 K |
| PRXIQ | Premier Exhibitions Inc | 3.05 | 491 | 0.05 | 1.67 | 22.97 K | 70.05 K |
| YVRLF | Liquid Media Group Ltd. | 74.56 | 482 | 0.56 | 0.76 | 307 | 22.89 K |
| ECEZ | Ecosciences Inc | 3820.00 | 251 | 169.00 | 4.63 | 25 | 95.5 K |
| PZOO | Pazoo Inc | 167.50 | 10.00 | 6.35 | 292 | 48.91 K | |
| PQEFF | Petroteq Energy Inc | 11.40 | 0.543 | 5 | 89.09 K | 1.02 M | |
| ESINQ | ITT Educational Services Inc | 4.90 | 0.13 | 2.73 | 543.2 K | 2.66 M | |
| HMNY | Helios and Matheson Analytics Inc | 543.375 | 5.875 | 1.09 | 4 | 2.17 K | |
| TREVQ | Trevali Mining Corporation | 6.40 | 0.05 | 0.79 | 1.02 K | 6.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WLR | Walker Lane Resources Ltd. | 7.00 | 1.75 | 33.33 | 438 | 3.07 K | |
| OGW | Ongwe Minerals Inc. | 8.32 | 1.44 | 20.93 | 75 | 624 | |
| RAGE | Renegade Gold Inc. | 36.00 | 6.00 | 20 | 177 | 6.37 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.40 | 0.40 | 13.33 | 7.06 K | 24 K | |
| IEI | Imperial Equities Inc | 4.2998 | 0.4927 | 12.94 | 200 | 859.96 | |
| KTN | Kootenay Silver Inc | 3.20 | 0.20 | 6.67 | 1.14 K | 3.65 K | |
| GBU | Gabriel Resources Ltd | 4.30 | 0.25 | 6.17 | 863.26 K | 3.71 M | |
| OBUL | One Bullion Limited | 8.4633 | 0.2453 | 2.98 | 592 | 5.01 K | |
| CTEK | CLEANTEK Industries Inc | 46.4706 | 1.1765 | 2.6 | 1.81 K | 84.16 K | |
| HEM | Hemostemix Inc | 16.60 | 0.40 | 2.47 | 900 | 14.94 K | |
| RX | BioSyent Inc | 6.4264 | 0.103 | 1.63 | 44.3 K | 284.69 K |