Gainer Valuations for 11 August 2015 from 00:00:00 until 23:59:59
Gainer Valuations for 11 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 3.53 | 3.02 B | 0.13 | 3.82 | 2.05 M | 7.23 M |
| ESBA | Empire State Realty Op LP | 14.0133 | 1.46 B | 0.137 | 0.99 | 3.5 K | 49.05 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.0764 | 382.16 M | 0.0789 | 1.32 | 44.9 K | 272.83 K |
| REI | Ring Energy Inc | 9.21 | 297.02 M | 0.49 | 5.62 | 143.6 K | 1.32 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.554 | 276.68 M | 0.0678 | 0.8 | 39 K | 333.61 K |
| FRD | Friedman Industries Inc | 5.3513 | 270.98 M | 0.1251 | 2.39 | 10.6 K | 56.72 K |
| BKTI | Bk Technologies Inc | 12.3582 | 261.44 M | 0.3986 | 3.33 | 6.38 K | 78.88 K |
| ESP | Espey Mfg. & Electronics | 18.5373 | 147.09 M | 0.6053 | 3.38 | 1 K | 18.54 K |
| SIF | Sifco Industries | 12.35 | 128.63 M | 0.30 | 2.49 | 1.7 K | 21 K |
| GLU | Gabelli Global Utility | 8.7013 | 113.79 M | 0.1181 | 1.38 | 45.9 K | 399.39 K |
| MHH | Mastech Holdings Inc | 4.025 | 77.23 M | 0.045 | 1.13 | 660 | 2.66 K |
| SDEV | Stablecoin Development Corporation | 58706.5664 | 65.07 M | 2024.3633 | 3.57 | 1 | 58.71 K |
| DIT | Amcon Distributing Company | 69.2891 | 58.53 M | 1.5077 | 2.22 | 800 | 55.43 K |
| IBIO | Ibio Inc | 4000.00 | 51.03 M | 900.00 | 29.03 | 1.35 K | 5.38 M |
| DXR | Daxor Corp | 6.3876 | 50.91 M | 0.0489 | 0.77 | 310 | 1.98 K |
| BESS | Bimergen Energy Corporation | 71.40 | 27.11 M | 4.20 | 6.25 | 9 | 642.6 |
| CVM | Cel-Sci Corp | 442.50 | 23.75 M | 15.00 | 3.51 | 247 | 109.3 K |
| PLAG | Planet Green Holdings Corp | 445.00 | 5.18 M | 5.00 | 1.14 | 114 | 50.73 K |
| CANF | Can-Fite Biopharma Ltd ADR | 5309.9971 | 5.09 M | 210.0029 | 4.12 | 10 | 53.1 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.868 | 0.5725 | 2.57 | 1 K | 22.87 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.6871 | 0.4846 | 2.09 | 3.9 K | 92.26 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.7366 | 0.313 | 1.18 | 878 | 23.47 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.9386 | 0.1428 | 0.8 | 3.76 K | 67.4 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 270.386 | 1.46 T | 5.916 | 2.24 | 25.43 M | 6.88 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 34.2321 | 3.54 T | 1.3469 | 4.1 | 109.88 M | 3.76 B |
| GOOG | Alphabet Inc Class C | 32.77 | 3.52 T | 1.3415 | 4.27 | 100.58 M | 3.3 B |
| AMZN | Amazon.com Inc | 26.373 | 2.89 T | 0.173 | 0.66 | 53.53 M | 1.41 B |
| WMT | Walmart Inc. | 19.6911 | 1 T | 0.1232 | 0.63 | 20.49 M | 403.42 M |
| SHOP | Shopify Inc | 3.514 | 195.63 B | 0.167 | 4.99 | 2.69 M | 9.46 M |
| VZ | Verizon Communications Inc | 26.9898 | 190.9 B | 0.2098 | 0.78 | 18.51 M | 499.61 M |
| LITE | Lumentum Hld | 19.56 | 54.06 B | 0.55 | 2.89 | 741.77 K | 14.51 M |
| XEL | XCEL Energy Inc | 25.3073 | 51.46 B | 0.3076 | 1.23 | 3.27 M | 82.78 M |
| FANG | Diamondback Energy | 54.4772 | 49.74 B | 0.5227 | 0.97 | 858.9 K | 46.79 M |
| UAL | United Airlines Holdings Inc | 57.87 | 39.11 B | 0.72 | 1.26 | 4.42 M | 255.77 M |
| GMAB | Genmab A/S ADR | 9.576 | 34.31 B | 0.132 | 1.4 | 5.5 K | 52.67 K |
| DXCM | Dexcom | 23.9775 | 30.24 B | 1.405 | 6.22 | 5.84 M | 140.09 M |
| RGLD | Royal Gold Inc | 46.22 | 23.88 B | 0.5612 | 1.23 | 941.5 K | 43.52 M |
| ALNY | Alnylam Pharmaceuticals | 106.32 | 20.98 B | 0.65 | 0.62 | 723 K | 76.87 M |
| EVRG | Evergy Inc | 26.0676 | 20.29 B | 0.3471 | 1.35 | 1.44 M | 37.58 M |
| SBAC | SBA Communications | 114.0254 | 19.88 B | 0.7614 | 0.67 | 886.5 K | 101.08 M |
| SSNC | SS&C Technologies | 30.9562 | 18.28 B | 0.3094 | 1.01 | 767 K | 23.74 M |
| PAAS | Pan Amer Silver Corp | 5.8647 | 17.47 B | 0.0944 | 1.64 | 3.82 M | 22.39 M |
| ASND | Ascendis Pharma ADR | 20.61 | 17.1 B | 0.36 | 1.78 | 64.61 K | 1.33 M |
| LAMR | Lamar Advertis A | 34.0481 | 16.12 B | 0.4629 | 1.38 | 596.8 K | 20.32 M |
| MANH | Manhattan Assoc | 65.50 | 14.62 B | 0.80 | 1.24 | 687.46 K | 45.03 M |
| SMMT | Summit Therapeu ADR | 12.70 | 14.27 B | 0.20 | 1.6 | 19.7 K | 250.19 K |
| REG | Regency Centers Corp | 42.0867 | 14.23 B | 0.4449 | 1.07 | 551.1 K | 23.19 M |
| LULU | Lululemon Athletica | 64.45 | 13.03 B | 0.46 | 0.72 | 1.52 M | 97.97 M |
| GLPI | Gaming & Leisure | 16.497 | 11.81 B | 0.204 | 1.25 | 1.33 M | 21.97 M |
| AGNC | Agnc Investment Corp | 5.2317 | 11.38 B | 0.0776 | 1.51 | 2.73 M | 14.28 M |
| PODD | Insulet Corp | 33.72 | 10.39 B | 0.48 | 1.44 | 736.47 K | 24.83 M |
| AAL | American Airlines Group | 40.7182 | 9.38 B | 0.9726 | 2.45 | 10.38 M | 422.6 M |
| STRL | Sterling Constructio | 5.50 | 8.87 B | 0.33 | 6.38 | 207.25 K | 1.14 M |
| CORT | Corcept Therapeutics | 5.42 | 8.21 B | 0.10 | 1.88 | 328.38 K | 1.78 M |
| APPF | Appfolio Inc | 16.66 | 8.14 B | 0.34 | 2.08 | 36.19 K | 602.89 K |
| SANM | Sanmina Corp | 21.59 | 8.02 B | 0.21 | 0.98 | 954.87 K | 20.62 M |
| ETSY | Etsy Inc | 16.01 | 7.62 B | 1.72 | 12.04 | 1.2 M | 19.23 M |
| CHRD | Chord Energy Corp | 6.6305 | 7.38 B | 0.1328 | 2.04 | 12.24 M | 81.14 M |
| CROX | Crocs Inc | 15.60 | 7.33 B | 0.24 | 1.56 | 1.21 M | 18.93 M |
| RUSHB | Rush Entpr Cl B | 9.3704 | 6.97 B | 0.0835 | 0.9 | 6.51 K | 61.01 K |
| RDNT | Radnet Inc | 7.74 | 6.17 B | 0.14 | 1.84 | 301.84 K | 2.34 M |
| SIGI | Selective Ins Group | 26.9081 | 5.99 B | 0.1877 | 0.7 | 100.31 K | 2.7 M |
| SSRM | Ssr Mining Inc | 5.9239 | 5.92 B | 0.3238 | 5.78 | 2.66 M | 15.78 M |
| OLLI | Ollies Bargain CS | 19.31 | 5.63 B | 0.18 | 0.94 | 220.06 K | 4.25 M |
| SBRA | Sabra REIT | 10.8695 | 5.62 B | 0.116 | 1.08 | 295.15 K | 3.21 M |
| BCPC | Balchem Cp | 58.3371 | 5.61 B | 0.6681 | 1.16 | 300.78 K | 17.55 M |
| CAKE | Cheesecake Fact | 45.3004 | 5.53 B | 0.6665 | 1.49 | 736.6 K | 33.37 M |
| NWE | Northwestern Corp | 35.2581 | 5.17 B | 0.2514 | 0.72 | 173.05 K | 6.1 M |
| LIVN | Livanova Plc OR Sh | 60.08 | 5.1 B | 0.62 | 1.04 | 162.18 K | 9.74 M |
| SLMBP | SLM Cp Srs B Pfd | 26.6601 | 4.76 B | 0.9664 | 3.76 | 2.1 K | 55.96 K |
| ICUI | I C U Medical Inc | 119.50 | 4.47 B | 18.43 | 18.23 | 863.61 K | 103.2 M |
| AAOI | Applied Optoelect | 22.10 | 4.42 B | 0.11 | 0.5 | 817.01 K | 18.06 M |
| FELE | Franklin Electric Company | 26.8908 | 4.28 B | 0.1344 | 0.5 | 316.64 K | 8.51 M |
| CRVL | Corvel Cp | 11.15 | 4.15 B | 0.08 | 0.72 | 92.86 K | 1.04 M |
| WSBC | Wesbanco Inc | 21.6699 | 3.79 B | 0.2183 | 1.02 | 117 K | 2.54 M |
| VKTX | Viking Thera | 6.45 | 3.7 B | 0.31 | 5.05 | 5.11 K | 32.98 K |
| OTTR | Otter Tail Corp | 20.4929 | 3.35 B | 0.1527 | 0.75 | 66.95 K | 1.37 M |
| CALM | Cal-Maine Foods IN | 40.5291 | 3.22 B | 0.2631 | 0.65 | 689.52 K | 27.95 M |
| ARLP | Alliance Resource Pt | 8.7554 | 3.19 B | 0.0938 | 1.08 | 289.56 K | 2.54 M |
| SLM | SLM Corp | 8.0517 | 3.18 B | 0.0523 | 0.65 | 2.72 M | 21.88 M |
| SKYW | Skywest Inc | 17.0104 | 3.18 B | 0.4363 | 2.63 | 949.69 K | 16.15 M |
| MGRC | Mcgrath Rentcorp | 19.6973 | 3.15 B | 0.2331 | 1.2 | 93.26 K | 1.84 M |
| CECO | CECO Environmental Corp. | 9.1611 | 3.05 B | 0.5027 | 5.81 | 385.3 K | 3.53 M |
| CENT | Central Garden | 8.194 | 3.04 B | 0.0861 | 1.06 | 44.63 K | 365.72 K |
| MGEE | Mge Energy Inc | 31.3515 | 3.03 B | 0.2777 | 0.89 | 69.01 K | 2.16 M |
| AXGN | Axogen Inc | 3.94 | 3.02 B | 0.35 | 9.75 | 96.9 K | 381.79 K |
| HTO | H2O America | 23.3727 | 3 B | 0.3075 | 1.33 | 75.6 K | 1.77 M |
| DRH | Diamondrock Hospitality Company Common Stock | 9.0525 | 2.95 B | 0.0718 | 0.8 | 1.56 M | 14.14 M |
| ADMA | Adma Biologics | 9.10 | 2.84 B | 0.05 | 0.55 | 1.99 K | 18.11 K |
| GRBK | Green Brick Partners | 12.09 | 2.82 B | 0.13 | 1.09 | 130.42 K | 1.58 M |
| ALGT | Allegiant Travel Com | 200.0837 | 2.66 B | 4.4073 | 2.25 | 156.47 K | 31.31 M |
| PATK | Patrick Inds Inc | 14.7585 | 2.64 B | 0.1599 | 1.1 | 120.15 K | 1.77 M |
| TGLS | Tecnoglass Inc | 10.8313 | 2.09 B | 0.8431 | 8.44 | 99.7 K | 1.08 M |
| DCOM | Dime Community Bancshares Inc | 17.3107 | 1.86 B | 0.1686 | 0.98 | 46 K | 796.29 K |
| LMAT | Lemaitre Vascular | 12.1127 | 1.86 B | 0.108 | 0.9 | 130.95 K | 1.59 M |
| NVAX | Novavax Inc | 277.80 | 1.8 B | 54.00 | 24.13 | 1.55 M | 429.34 M |
| DHC | Diversified Healthcare Trust | 10.1554 | 1.78 B | 0.1663 | 1.66 | 3.21 M | 32.61 M |
| PDFS | Pdf Solutions Inc | 13.62 | 1.72 B | 0.09 | 0.67 | 126.4 K | 1.72 M |
| SEDG | Solaredge Tech | 28.00 | 1.71 B | 0.17 | 0.61 | 660.69 K | 18.5 M |
| DSGR | Distribution Solutions Group Inc | 13.495 | 1.62 B | 0.385 | 2.94 | 79.2 K | 1.07 M |
| LOB | Live Oak Bancsh | 19.266 | 1.61 B | 0.1435 | 0.75 | 68.8 K | 1.33 M |
| QURE | Uniqure N.V. | 24.70 | 1.6 B | 0.76 | 3.17 | 350.55 K | 8.66 M |
| IMKTA | Ingles Markets Inc | 43.4572 | 1.6 B | 0.4755 | 1.11 | 177.94 K | 7.73 M |
| ATEX | Pdvwireless | 26.59 | 1.58 B | 0.27 | 1.03 | 49.7 K | 1.32 M |
| TRUP | Trupanion Inc | 8.32 | 1.55 B | 0.12 | 1.46 | 136.76 K | 1.14 M |
| SAFT | Safety Ins Group Inc | 35.0461 | 1.53 B | 0.8705 | 2.55 | 96.17 K | 3.37 M |
| HUBG | Hub Group Inc A | 20.0364 | 1.51 B | 0.1653 | 0.83 | 727 K | 14.57 M |
| TFIN | Triumph Financial Inc | 14.43 | 1.51 B | 0.16 | 1.12 | 83.1 K | 1.2 M |
| HIMX | Himax Technologies ADR | 4.7051 | 1.5 B | 0.1661 | 3.66 | 2.39 M | 11.24 M |
| JBLU | Jetblue Airways Cp | 23.59 | 1.49 B | 0.32 | 1.38 | 6.33 M | 149.37 M |
| UPBD | Upbound Group Inc. | 27.01 | 1.44 B | 0.27 | 1.01 | 545.8 K | 14.74 M |
| GIII | G-III Apparel Gp | 70.5679 | 1.39 B | 0.864 | 1.24 | 221.2 K | 15.61 M |
| PLPC | Preformed Line Prd | 30.2817 | 1.39 B | 0.7324 | 2.48 | 25.5 K | 772.18 K |
| TRS | Trimas Corp | 17.0185 | 1.37 B | 0.253 | 1.51 | 526.2 K | 8.96 M |
| FMBH | First Mid Ill Bncshr | 16.7886 | 1.37 B | 0.162 | 0.97 | 6.74 K | 113.1 K |
| MNKD | Mannkind Corp | 20.80 | 1.35 B | 0.60 | 2.97 | 1.55 M | 32.34 M |
| SBET | Sharplink Gaming Ltd | 1087.20 | 1.33 B | 28.7999 | 2.72 | 54 | 58.71 K |
| TNDM | Tandem Diabetes Care | 119.50 | 1.26 B | 0.80 | 0.67 | 12.05 K | 1.44 M |
| UFCS | United Fire Group | 26.585 | 1.26 B | 0.2954 | 1.12 | 105 K | 2.79 M |
| IRMD | Iradimed Cp | 24.1314 | 1.11 B | 0.1642 | 0.69 | 49.83 K | 1.2 M |
| OCSL | Oaktree Specialty Lending Corp | 6.6511 | 1.1 B | 0.0401 | 0.61 | 710.23 K | 4.72 M |
| FSBC | Five Star Bancorp | 8.5118 | 1.09 B | 0.0435 | 0.51 | 681 | 5.8 K |
| LGIH | LGI Homes Inc | 24.42 | 1.08 B | 0.65 | 2.73 | 331.27 K | 8.09 M |
| VSTM | Verastem Inc | 92.28 | 1.06 B | 8.64 | 10.33 | 48.91 K | 4.51 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 19.7383 | 1 T | 0.1235 | 0.63 | 20.49 M | 404.39 M |
| SHOP | Shopify Inc | 3.514 | 198.89 B | 0.167 | 4.99 | 2.69 M | 9.46 M |
| TTE | Totalenergies Se ADR | 22.6031 | 193.21 B | 0.2044 | 0.91 | 2.68 M | 60.68 M |
| WFC-PL | Wells Fargo & Company | 772.9315 | 189.07 B | 4.4911 | 0.58 | 10.76 K | 8.32 M |
| WELL | Welltower Inc | 45.5466 | 181.46 B | 0.2955 | 0.65 | 1.86 M | 84.59 M |
| CRM | Salesforce.com Inc | 70.5936 | 176.9 B | 0.3548 | 0.51 | 2.41 M | 169.86 M |
| SONY | Sony Group Corp ADR | 4.9363 | 158.03 B | 0.0361 | 0.74 | 5.3 M | 26.16 M |
| PLD | Prologis Inc | 30.0191 | 126.93 B | 0.2992 | 1.01 | 2.99 M | 89.63 M |
| SO | Southern Company | 29.2291 | 108.94 B | 0.2865 | 0.99 | 4.38 M | 128.1 M |
| MPC | Marathon Petroleum Corp | 40.0789 | 106.16 B | 1.8654 | 4.88 | 7.97 M | 319.62 M |
| DUK | Duke Energy Corp | 48.3532 | 99.88 B | 0.3083 | 0.64 | 3.43 M | 165.94 M |
| VLO | Valero Energy Corp | 46.5873 | 99.49 B | 0.9459 | 2.07 | 7.58 M | 353.36 M |
| PSX | Phillips 66 | 56.2591 | 98.7 B | 0.7931 | 1.43 | 3.58 M | 201.64 M |
| SPG | Simon Property Group | 111.8434 | 88.46 B | 1.3955 | 1.26 | 1.36 M | 152.39 M |
| AMT | American Tower Corp | 77.4372 | 87.65 B | 0.391 | 0.51 | 2.47 M | 191.15 M |
| EOG | Eog Resources | 57.0542 | 77.86 B | 0.7602 | 1.35 | 5.98 M | 340.96 M |
| DLR | Digital Realty Trust | 44.0921 | 69.34 B | 0.3445 | 0.79 | 999.8 K | 44.08 M |
| KMI | Kinder Morgan | 19.324 | 68.1 B | 0.2291 | 1.2 | 15.59 M | 301.32 M |
| ET | Energy Transfer LP | 11.8623 | 65.73 B | 0.1238 | 1.05 | 4.43 M | 52.53 M |
| PSA | Public Storage | 137.1921 | 63.18 B | 1.0826 | 0.8 | 548.34 K | 75.23 M |
| ALL | Allstate Corp | 50.1652 | 62.8 B | 0.2924 | 0.59 | 2.72 M | 136.42 M |
| DAL | Delta Air Lines Inc | 41.42 | 60.4 B | 0.6859 | 1.68 | 9.73 M | 403.19 M |
| OKE | Oneok Inc | 18.4824 | 54.21 B | 0.1743 | 0.95 | 2.55 M | 47.04 M |
| ETR | Entergy Corp | 22.8558 | 53.42 B | 0.2851 | 1.26 | 3.81 M | 87.04 M |
| AZO | Autozone | 714.21 | 52.33 B | 4.7401 | 0.67 | 228.34 K | 163.09 M |
| VMRK | Vivmark Residential | 43.9264 | 51.18 B | 0.6269 | 1.45 | 1.53 M | 67.09 M |
| FNV | Franco Nev Corp | 39.3146 | 50.81 B | 0.988 | 2.58 | 1.85 M | 72.92 M |
| AU | Anglogold Ashanti Ltd ADR | 5.3843 | 50.26 B | 0.076 | 1.43 | 3.42 M | 18.4 M |
| VTR | Ventas Inc | 48.3539 | 47.32 B | 0.5087 | 1.06 | 2.17 M | 104.83 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 50.8344 | 46.87 B | 0.7236 | 1.44 | 240 | 12.2 K |
| ED | Consolidated Edison Company of New York | 44.6672 | 43.78 B | 0.4748 | 1.07 | 2.35 M | 104.98 M |
| DHI | D.R. Horton | 26.1414 | 42.24 B | 0.2847 | 1.1 | 4.39 M | 114.7 M |
| CBRE | CBRE Group Inc | 38.50 | 39.82 B | 0.20 | 0.52 | 2.17 M | 83.41 M |
| SYY | Sysco Corp | 28.7071 | 38.58 B | 0.2873 | 1.01 | 9.81 M | 281.68 M |
| WEC | Wisconsin Energy Corp | 35.7267 | 38.54 B | 0.5307 | 1.51 | 4.01 M | 143.16 M |
| PEG | Public Service Enterprise Group Inc | 29.2324 | 37.4 B | 0.3785 | 1.31 | 3.95 M | 115.4 M |
| CCI | Crown Castle International Corp | 53.7663 | 37.37 B | 0.4024 | 0.75 | 2 M | 107.65 M |
| EXR | Extra Space Storage Inc | 51.0436 | 34.94 B | 0.5432 | 1.08 | 782.7 K | 39.95 M |
| PUK | Prudential Public Ltd Company ADR | 32.3732 | 31.82 B | 1.3204 | 4.25 | 561.07 K | 18.16 M |
| AEE | Ameren Corp | 30.5315 | 31.57 B | 0.2031 | 0.67 | 2.16 M | 66.03 M |
| AWK | American Water Works | 43.2577 | 29.71 B | 0.7004 | 1.65 | 839.66 K | 36.32 M |
| ATO | Atmos Energy Corp | 42.9862 | 29.29 B | 0.2244 | 0.52 | 410.3 K | 17.64 M |
| PCG | Pacific Gas & Electric Company | 48.2919 | 28.94 B | 0.3578 | 0.75 | 2.06 M | 99.46 M |
| DTE | Dte Energy Company | 48.337 | 28.79 B | 0.3096 | 0.64 | 1.27 M | 61.19 M |
| PPL | PPL Corp | 20.307 | 26.87 B | 0.1493 | 0.74 | 3.98 M | 80.73 M |
| HAL | Halliburton Company | 34.0731 | 26.37 B | 0.268 | 0.79 | 12.54 M | 427.33 M |
| ES | Eversource Energy | 34.799 | 26.18 B | 0.2692 | 0.78 | 1.19 M | 41.38 M |
| PHM | Pultegroup | 17.9971 | 25.88 B | 0.3765 | 2.14 | 5.01 M | 90.21 M |
| STZ | Constellation Brands Inc | 106.2205 | 24.62 B | 0.9173 | 0.87 | 958.62 K | 101.83 M |
| LUV | Southwest Airlines Company | 33.8418 | 22.66 B | 0.5029 | 1.51 | 9.35 M | 316.39 M |
| BBY | Best Buy Company | 21.2646 | 22.29 B | 0.1284 | 0.61 | 2.74 M | 58.33 M |
| CMS | Cms Energy Corp | 25.2081 | 21.81 B | 0.3486 | 1.4 | 2.48 M | 62.52 M |
| LEN | Lennar Corp | 40.4748 | 21.79 B | 0.3776 | 0.94 | 1.6 M | 64.7 M |
| NI | NiSource Inc | 12.162 | 21.61 B | 0.1494 | 1.24 | 4.1 M | 49.9 M |
| LEN-B | Lennar Corporation | 35.809 | 21.34 B | 0.3816 | 1.08 | 27.8 K | 995.42 K |
| ZBH | Zimmer Biomet Holdings | 92.5705 | 20.5 B | 0.6576 | 0.72 | 1.74 M | 161.02 M |
| RBA | Ritchie Bros. Auctioneers Inc | 23.8575 | 17.84 B | 0.1617 | 0.68 | 1.21 M | 28.76 M |
| KIM | Kimco Realty Corp | 14.8541 | 17.13 B | 0.1372 | 0.93 | 3.08 M | 45.76 M |
| DINO | HF Sinclair Corp | 37.2608 | 17.1 B | 0.935 | 2.57 | 4.49 M | 167.48 M |
| CRL | Charles River Laboratories Intl | 75.34 | 16.93 B | 0.44 | 0.59 | 452.88 K | 34.12 M |
| NVR | NVR Inc | 1512.77 | 16.77 B | 26.62 | 1.79 | 25.34 K | 38.33 M |
| MAS | Masco Corp | 23.143 | 16.56 B | 0.1366 | 0.59 | 4.12 M | 95.37 M |
| AIZ | Assurant Inc | 63.928 | 15.65 B | 0.9049 | 1.44 | 915 K | 58.49 M |
| EMA | Emera Inc | 19.9959 | 15.54 B | 0.5662 | 2.91 | 900 | 18 K |
| MTZ | Mastec Inc | 17.74 | 15.18 B | 0.25 | 1.43 | 963.42 K | 17.09 M |
| WPC | W.P. Carey & Co. Llc | 31.8258 | 15.16 B | 0.3159 | 1 | 258.4 K | 8.22 M |
| DOC | Physicians Realty Trust | 14.9046 | 14.97 B | 0.0823 | 0.56 | 8.56 M | 127.63 M |
| YPF | Ypf Sociedad Anonima ADR | 24.2212 | 14.93 B | 0.2034 | 0.85 | 1.31 M | 31.65 M |
| SUI | Sun Communities | 48.5191 | 14.93 B | 0.2435 | 0.5 | 247.6 K | 12.01 M |
| NLY | Annaly Capital Management Inc | 10.7665 | 14.93 B | 0.0954 | 0.89 | 4.23 M | 45.55 M |
| TOL | Toll Brothers Inc | 35.0579 | 14.41 B | 0.2981 | 0.86 | 1.98 M | 69.25 M |
| MAA | Mid-America Apartment Communities | 56.0614 | 14.2 B | 0.3704 | 0.67 | 670.1 K | 37.57 M |
| GKOS | Glaukos Corp | 32.74 | 14.13 B | 1.26 | 4 | 351.85 K | 11.52 M |
| AGI | Alamos Gold Inc | 3.2293 | 13.64 B | 0.242 | 8.1 | 2.14 M | 6.92 M |
| UDR | United Dominion Realty Trust | 23.5613 | 13.33 B | 0.2913 | 1.25 | 1.73 M | 40.8 M |
| WTRG | Essential Utilities Inc | 19.6733 | 12.92 B | 0.1658 | 0.85 | 669 K | 13.16 M |
| CLX | Clorox Company | 85.9655 | 12.76 B | 0.4529 | 0.53 | 733.1 K | 63.02 M |
| PNW | Pinnacle West Capital Corp | 41.3474 | 12.76 B | 0.5441 | 1.33 | 730.7 K | 30.21 M |
| ELS | Equity Lifestyle Properties | 22.2502 | 12.63 B | 0.1532 | 0.69 | 590.4 K | 13.14 M |
| SUN | Sunoco LP | 14.1679 | 11.81 B | 0.5351 | 3.93 | 536.57 K | 7.6 M |
| RRC | Range Resources Corp | 36.5777 | 11.42 B | 0.9014 | 2.53 | 4.14 M | 151.55 M |
| PAYC | Paycom Software Inc | 37.8288 | 10.48 B | 0.2588 | 0.69 | 738.26 K | 27.93 M |
| BAH | Booz Allen Hamilton Holding Corp | 22.5548 | 10.33 B | 0.3813 | 1.72 | 1.08 M | 24.45 M |
| AYI | Acuity Brands Inc | 204.0962 | 10.01 B | 1.1019 | 0.54 | 488.6 K | 99.72 M |
| KNX | Knight-Swift Transporation Inc | 24.9768 | 10 B | 0.5072 | 2.07 | 1.5 M | 37.41 M |
| WMS | Advanced Drainage Systems Inc | 25.024 | 9.88 B | 0.1695 | 0.68 | 256.77 K | 6.43 M |
| EGO | Eldorado Gold Corp | 18.7339 | 9.77 B | 0.7434 | 4.13 | 1.3 M | 24.43 M |
| ADC | Agree Realty Corp | 19.4536 | 9.16 B | 0.14 | 0.72 | 81.4 K | 1.58 M |
| IDA | Idacorp Inc | 46.3073 | 8.64 B | 0.4003 | 0.87 | 131.9 K | 6.11 M |
| OSK | Oshkosh Truck Corp | 32.6856 | 8.53 B | 0.1694 | 0.52 | 1.08 M | 35.33 M |
| PBF | PBF Energy Inc | 25.7586 | 8.24 B | 0.7683 | 3.07 | 2.1 M | 54.22 M |
| NNN | National Retail Properties | 21.9265 | 8.09 B | 0.2133 | 0.98 | 669.2 K | 14.67 M |
| AG | First Majestic Silver | 3.5305 | 7.83 B | 0.217 | 6.55 | 2.19 M | 7.75 M |
| GAP | Gap Inc | 24.5141 | 7.81 B | 0.1314 | 0.54 | 5.72 M | 140.19 M |
| VNO | Vornado Realty Trust | 51.6321 | 7.46 B | 0.385 | 0.75 | 908.7 K | 46.92 M |
| TRNO | Terreno Realty Corp | 15.8879 | 7.39 B | 0.2485 | 1.59 | 67.1 K | 1.07 M |
| STAG | Stag Industrial Inc | 11.5451 | 7.37 B | 0.0656 | 0.57 | 450.9 K | 5.21 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 6.1579 | 7.34 B | 0.0363 | 0.59 | 1.72 M | 10.57 M |
| SBSW | Sibanye Gold Ltd ADR | 3.4128 | 7.15 B | 0.036 | 1.07 | 1.5 M | 5.13 M |
| G | Genpact Ltd | 20.5088 | 7.12 B | 0.1076 | 0.53 | 718.9 K | 14.74 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEA | Seabridge Gold Inc | 5.7974 | 0.8205 | 16.49 | 140.89 K | 816.81 K | |
| AGI | Alamos Gold Inc Cls A | 4.2539 | 0.3723 | 9.59 | 631.15 K | 2.68 M | |
| TXG | Torex Gold Resources Inc | 12.8447 | 1.0953 | 9.32 | 1.64 M | 21.13 M | |
| TXR | Torex Resources Inc. | 12.7807 | 1.0898 | 9.32 | 164.48 K | 2.1 M | |
| EDV | Endeavour Mining Corp | 4.5951 | 0.3282 | 7.69 | 66.47 K | 305.44 K | |
| AG | First Majestic Silver Corp | 4.6179 | 0.3059 | 7.09 | 639.73 K | 2.95 M | |
| SSRM | Ssr Mining Inc | 7.8149 | 0.5171 | 7.09 | 893 K | 6.98 M | |
| SHOP | Shopify Inc | 4.605 | 0.299 | 6.94 | 196 K | 902.58 K | |
| CG | Centerra Gold Inc | 3.3826 | 0.2186 | 6.91 | 1.05 M | 3.54 M | |
| ELD | Eldorado Gold | 24.6342 | 1.3383 | 5.74 | 3.51 M | 86.38 M | |
| OR | Osisko Gold Royalties Ltd | 12.862 | 0.6491 | 5.31 | 310.18 K | 3.99 M | |
| TVA-B | TVA Group Inc | 5.25 | 0.26 | 5.21 | 4.89 K | 25.69 K | |
| NG | Novagold Res Inc | 4.65 | 0.22 | 4.97 | 240.9 K | 1.12 M | |
| KPT | Kp Tissue Inc | 7.0432 | 0.2957 | 4.38 | 1.7 K | 11.97 K | |
| SYZ | Sylogist Ltd | 5.6125 | 0.1963 | 3.62 | 8.4 K | 47.12 K | |
| WJX | Wajax Corp | 13.046 | 0.4066 | 3.22 | 289.58 K | 3.78 M | |
| AOV | Amotiv Limited | 7.34 | 0.22 | 3.09 | 204.8 K | 1.5 M | |
| GUD | Knight Therapeutics Inc | 7.34 | 0.22 | 3.09 | 204.8 K | 1.5 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.9151 | 0.4166 | 3.09 | 400 | 5.57 K | |
| FNV | Franco-Nevada Corp | 51.2099 | 1.4962 | 3.01 | 721.5 K | 36.95 M | |
| LUG | Lundin Gold Inc | 3.0379 | 0.0851 | 2.88 | 500 | 1.52 K | |
| TC | Tucows Inc | 32.87 | 0.89 | 2.78 | 1.2 K | 39.44 K | |
| EMA | Emera Incorporated | 26.059 | 0.7017 | 2.77 | 560.97 K | 14.62 M | |
| PTM | Platinum Group Metals Ltd | 40.00 | 1.00 | 2.56 | 140 | 5.6 K | |
| AIF | Altus Group Ltd | 17.564 | 0.4206 | 2.45 | 71.74 K | 1.26 M | |
| PAAS | Pan American Silver Corp | 7.6489 | 0.1797 | 2.41 | 961.32 K | 7.35 M | |
| EMA-PF | Emera Inc Pref F | 12.3112 | 0.2852 | 2.37 | 4.87 K | 59.89 K | |
| XAU | Goldmoney Inc | 26.8682 | 0.5863 | 2.23 | 16.54 K | 444.51 K | |
| SJ | Stella Jones Inc | 38.324 | 0.829 | 2.21 | 170.6 K | 6.54 M | |
| TVK | Terravest Capital Inc | 4.4954 | 0.0969 | 2.2 | 14.18 K | 63.73 K | |
| WFC | Wall Financial | 5.2348 | 0.1103 | 2.15 | 4.1 K | 21.46 K | |
| BCT | Briacell Therapeutics Corp | 35.655 | 0.7428 | 2.13 | 88 | 3.14 K | |
| CKI | Clarke Inc | 7.4492 | 0.1439 | 1.97 | 58.9 K | 438.76 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.90 | 0.075 | 1.96 | 2.61 K | 10.17 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.69 | 0.12 | 1.83 | 2.66 K | 17.8 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.8474 | 0.1852 | 1.74 | 13.53 K | 146.77 K | |
| CAS | Cascades Inc | 6.0232 | 0.1007 | 1.7 | 162.6 K | 979.38 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 13.5465 | 0.2098 | 1.57 | 3.47 K | 46.97 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 8.9687 | 0.1375 | 1.56 | 8.96 K | 80.39 K | |
| ABX | Barrick Mining Corp | 8.1303 | 0.1213 | 1.51 | 4.44 M | 36.08 M | |
| SGR-UN | Slate Grocery REIT | 5.7941 | 0.0861 | 1.51 | 11.3 K | 65.47 K | |
| RBA | Rb Global Inc | 30.6742 | 0.4521 | 1.5 | 338.64 K | 10.39 M | |
| CSE-PA | Capstone Infrastructure Corp | 4.9132 | 0.0719 | 1.49 | 3.87 K | 19.01 K | |
| NFI | Nfi Group Inc. | 14.6822 | 0.2125 | 1.47 | 204.5 K | 3 M | |
| CUP-U | Caribbean Utilities Company Ltd | 6.0697 | 0.0856 | 1.43 | 1.2 K | 7.28 K | |
| EVT | Economic Investment | 5.7929 | 0.0804 | 1.41 | 2 K | 11.59 K | |
| HLF | High Liner | 12.0522 | 0.1668 | 1.4 | 98.5 K | 1.19 M | |
| ENB-PB | Enbridge Cumulative Red B Prf | 8.034 | 0.1109 | 1.4 | 6.43 K | 51.66 K | |
| CGY | Calian Group Ltd | 13.9657 | 0.1886 | 1.37 | 6.11 K | 85.27 K | |
| AFN | Ag Growth International Inc | 32.5705 | 0.4347 | 1.35 | 190.6 K | 6.21 M | |
| PBL | Pollard Banknote Ltd | 6.8435 | 0.0912 | 1.35 | 238 | 1.63 K | |
| TOU | Tourmaline Oil Corp | 21.0071 | 0.2788 | 1.35 | 677.6 K | 14.23 M | |
| AAV | Advantage Oil & Gas Ltd | 7.37 | 0.09 | 1.24 | 652.59 K | 4.81 M | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.9138 | 0.1665 | 1.21 | 2.56 K | 35.62 K | |
| X | TMX Group Ltd | 7.156 | 0.0821 | 1.16 | 406.18 K | 2.91 M | |
| FTS | Fortis Inc | 25.2053 | 0.284 | 1.14 | 676.89 K | 17.06 M | |
| CSW-A | Corby Spirit and Wine Limited | 11.0672 | 0.1223 | 1.12 | 6.22 K | 68.83 K | |
| FVI | Fortuna Mines Inc | 3.71 | 0.04 | 1.09 | 476.1 K | 1.77 M | |
| WEED | Canopy Growth Corp | 18.70 | 0.20 | 1.08 | 3.19 K | 59.65 K | |
| CSU | Constellation Software Inc | 470.9695 | 4.9141 | 1.05 | 76.67 K | 36.11 M | |
| FSZ | Fiera Capital Corp | 5.3366 | 0.0547 | 1.04 | 22.23 K | 118.61 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.91 | 0.06 | 1.03 | 4.78 K | 28.24 K | |
| FTS-PM | Fortis Inc Pref M | 13.4109 | 0.1359 | 1.02 | 5.8 K | 77.78 K | |
| CGI | CDN General Inv | 14.3074 | 0.1431 | 1.01 | 4.48 K | 64.04 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.8939 | 0.1283 | 1.01 | 6.15 K | 79.3 K | |
| PPL | Pembina Pipeline Corp | 17.9015 | 0.1757 | 0.99 | 743.17 K | 13.3 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.9889 | 0.0391 | 0.99 | 2.6 K | 10.37 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.6397 | 0.0641 | 0.97 | 73.66 K | 489.1 K | |
| AEM | Agnico Eagle Mines Ltd | 25.6217 | 0.2472 | 0.97 | 1.26 M | 32.19 M | |
| DOL | Dollarama Inc | 25.3754 | 0.241 | 0.96 | 593.1 K | 15.05 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 10.6339 | 0.0999 | 0.95 | 300 | 3.19 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.9266 | 0.1297 | 0.94 | 112.18 K | 1.56 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 18.9154 | 0.174 | 0.93 | 221.02 K | 4.18 M | |
| AI | Atrium Mortgage Investment Corp | 5.3946 | 0.0494 | 0.92 | 14.7 K | 79.3 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.51 | 0.0869 | 0.92 | 7.8 K | 74.18 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.9551 | 0.1087 | 0.92 | 600 | 7.17 K | |
| FFH | Fairfax Financial Holdings Ltd | 503.3923 | 4.5433 | 0.91 | 18.79 K | 9.46 M | |
| REI-UN | RioCan Real Estate Investment Trust | 13.8717 | 0.1178 | 0.86 | 648.69 K | 9 M | |
| DS | Dividend Select 15 Corp | 3.2729 | 0.0272 | 0.84 | 5.5 K | 18 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.158 | 0.1582 | 0.83 | 136.7 K | 2.62 M | |
| WPK | Winpak Ltd | 35.4352 | 0.2919 | 0.83 | 8.18 K | 289.68 K | |
| MFI | Maple Leaf Foods | 14.7972 | 0.114 | 0.78 | 255.62 K | 3.78 M | |
| IMO | Imperial Oil | 38.2931 | 0.2797 | 0.74 | 697.89 K | 26.72 M | |
| MFC-PL | Manulife Financial Corp Pref L | 12.2636 | 0.0858 | 0.7 | 3.33 K | 40.78 K | |
| FRU | Freehold Royalties Ltd | 5.7224 | 0.0396 | 0.7 | 440.26 K | 2.52 M | |
| SAP | Saputo Inc | 25.1022 | 0.1615 | 0.65 | 311.6 K | 7.82 M | |
| Y | Yellow Pages Ltd | 12.8317 | 0.0822 | 0.64 | 64.8 K | 831.49 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.4603 | 0.0666 | 0.64 | 228.99 K | 2.4 M | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 13.6531 | 0.0858 | 0.63 | 1.62 K | 22.12 K | |
| GIL | Gildan Activewear Inc | 34.538 | 0.2132 | 0.62 | 470.2 K | 16.24 M | |
| BRE | Bridgemarq Real Estate Services Inc | 5.4579 | 0.0336 | 0.62 | 1.5 K | 8.19 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.0576 | 0.0735 | 0.61 | 2.76 K | 33.32 K | |
| EFX | Enerflex Ltd | 9.5305 | 0.0567 | 0.6 | 117.5 K | 1.12 M | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 7.1858 | 0.0402 | 0.56 | 420 | 3.02 K | |
| BHC | Bausch Health Companies Inc | 322.76 | 1.74 | 0.54 | 393.46 K | 126.99 M | |
| PIC-PA | Premium Income Corp Pref A | 7.7156 | 0.0405 | 0.53 | 17.65 K | 136.18 K | |
| MTL | Mullen Group Ltd | 11.5868 | 0.0601 | 0.52 | 171.7 K | 1.99 M | |
| KEY | Keyera Corp | 20.3397 | 0.1033 | 0.51 | 320.29 K | 6.51 M | |
| FTT | Finning Intl | 17.4617 | 0.0875 | 0.5 | 709.46 K | 12.39 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 30.6515 | 536.94 M | 0.2976 | 0.98 | 47.73 K | 1.46 M |
| ACRG | American Clean Resources Group Inc. | 40.00 | 98.71 M | 1.50 | 3.9 | 416 | 16.64 K |
| CGAC | Code Green Apparel Corp | 38.00 | 1.09 M | 3.00 | 8.57 | 51 | 1.94 K |
| USRM | U.S. Stem Cell Inc | 5.70 | 64.15 K | 0.20 | 3.64 | 1.44 K | 8.19 K |
| ASHI | Vapor Hub International Inc. | 7.72 | 60.28 K | 0.92 | 13.53 | 80 | 617.6 |
| STTO | SITO Mobile Ltd. | 3.899 | 5.13 K | 0.399 | 11.4 | 11.03 K | 42.99 K |
| GPHBF | G6 Materials Corp | 4.524 | 1.99 K | 0.314 | 7.46 | 295 | 1.33 K |
| CYRNQ | CYRNQ | 36.00 | 799 | 1.40 | 4.05 | 5.19 K | 186.98 K |
| YVRLF | Liquid Media Group Ltd. | 75.60 | 482 | 1.60 | 2.16 | 154 | 11.64 K |
| ECEZ | Ecosciences Inc | 4230.00 | 251 | 331.00 | 8.49 | 78 | 329.94 K |
| CLABF | Core One Labs Inc | 7.584 | 0.768 | 11.27 | 43 | 326.11 | |
| HMNY | Helios and Matheson Analytics Inc | 577.525 | 57.525 | 11.06 | 124 | 71.61 K | |
| PQEFF | Petroteq Energy Inc | 9.60 | 0.90 | 10.34 | 14.5 K | 139.2 K | |
| PZOO | Pazoo Inc | 130.00 | 5.00 | 4 | 25 | 3.25 K | |
| SRSCQ | Sears Canada Inc | 5.65 | 0.04 | 0.71 | 35.28 K | 199.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PURO | Platauro Metals Corp. | 5.0083 | 1.6694 | 50 | 300 | 1.5 K | |
| KORE | KORE Mining Ltd | 4.50 | 1.00 | 28.57 | 60 | 270 | |
| RAGE | Renegade Gold Inc. | 30.00 | 6.00 | 25 | 217 | 6.51 K | |
| MGMA | Magma Silver Corp. | 96.00 | 16.00 | 20 | 1 | 96 | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | 3.00 | 11.11 | 812 | 24.36 K | |
| KEEK | Personas Social Incorporated | 11.50 | 1.00 | 9.52 | 770 | 8.86 K | |
| VVTM | VVT Med Inc. | 373.8318 | 23.3645 | 6.67 | 1 | 373.83 | |
| GBU | Gabriel Resources Ltd | 4.20 | 0.20 | 5 | 137.37 K | 576.95 K | |
| ENDR | Enduro Metals Corporation | 4.40 | 0.20 | 4.76 | 280 | 1.23 K | |
| UCU | Ucore Rare Metals Inc | 3.30 | 0.15 | 4.76 | 60.36 K | 199.18 K | |
| GRZ | Gold Reserve Inc | 3.4541 | 0.1458 | 4.41 | 7.96 K | 27.48 K | |
| CAMB | Cambria Gold Mines Inc. | 64.00 | 2.50 | 4.07 | 20.69 K | 1.32 M | |
| GIP | Green Impact Partners Inc | 85.00 | 2.50 | 3.03 | 8 | 680 | |
| RET-A | Reitmans (Canada) Limited | 4.6476 | 0.0752 | 1.64 | 49.06 K | 228.01 K | |
| AUMB | 1911 Gold Corporation | 3.39 | 0.02 | 0.59 | 162.06 K | 549.37 K |