Gainer Valuations for 22 September 2015 from 00:00:00 until 23:59:59
Gainer Valuations for 22 September 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 3131.8198 | 3.62 B | 24.4673 | 0.79 | 300 | 939.55 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.1777 | 382.16 M | 0.0493 | 0.8 | 34.1 K | 210.66 K |
| BKTI | Bk Technologies Inc | 19.9326 | 261.44 M | 0.3189 | 1.63 | 619 | 12.34 K |
| PLX | Protalix Biotherapeutics | 14.30 | 207.07 M | 0.50 | 3.62 | 17.48 K | 249.96 K |
| PED | Pedevco Corp | 64.00 | 192.87 M | 2.00 | 3.23 | 14 | 896 |
| ESP | Espey Mfg. & Electronics | 17.2314 | 147.09 M | 0.0973 | 0.57 | 300 | 5.17 K |
| EPM | Evolution Petroleum Corp | 3.1329 | 142.21 M | 0.0736 | 2.41 | 24.9 K | 78.01 K |
| WYY | Widepoint Corp | 8.50 | 62.39 M | 0.50 | 6.25 | 520.07 K | 4.42 M |
| TGEN | TGEN | 3.70 | 53.43 M | 0.05 | 1.37 | 1.61 K | 5.95 K |
| DXR | Daxor Corp | 7.7766 | 50.91 M | 0.401 | 5.44 | 1.78 K | 13.87 K |
| GRF | Eagle Capital Growth Fund | 4.0764 | 41.43 M | 0.0211 | 0.52 | 2.6 K | 10.6 K |
| XTNT | Xtant Medical Holdings Inc | 44.88 | 39.06 M | 1.68 | 3.89 | 125 | 5.61 K |
| AGIG | AGIG | 25.00 | 36.75 M | 2.50 | 11.11 | 162 | 4.05 K |
| ACCS | Access Newswire Inc | 7.5763 | 12.88 M | 0.1231 | 1.65 | 1.59 K | 12.04 K |
| CVR | Chicago Rivet & Machine Company | 18.8477 | 9.28 M | 0.1258 | 0.67 | 600 | 11.31 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12119.9883 | 5.09 M | 1170.00 | 10.68 | 2.76 K | 33.45 M |
| OPTT | Ocean Power Tech Inc | 96.00 | 3.75 M | 3.00 | 3.23 | 10.43 K | 1 M |
| ITP | IT Tech Packaging Inc | 17.00 | 1.82 M | 0.35 | 2.1 | 1.98 K | 33.68 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.902 | 0.3014 | 1.33 | 500 | 11.45 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 230.618 | 1.46 T | 3.533 | 1.56 | 25.01 M | 5.77 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 74.1374 | 210.01 B | 0.5359 | 0.73 | 14.84 M | 1.1 B |
| MRVL | Marvell Technology Inc | 8.0139 | 139.1 B | 0.1723 | 2.2 | 10.64 M | 85.27 M |
| ADBE | Adobe Systems Inc | 84.66 | 92.36 B | 1.34 | 1.61 | 6.34 M | 536.45 M |
| CDNS | Cadence Design Systems, Inc. | 21.21 | 92.34 B | 0.13 | 0.62 | 3.04 M | 64.5 M |
| BIIB | Biogen Inc | 299.06 | 37.67 B | 1.90 | 0.64 | 4.39 M | 1.31 B |
| DLTR | Dollar Tree Inc | 69.18 | 25.75 B | 1.33 | 1.96 | 5.13 M | 354.97 M |
| LPLA | Lpl Financial Hld | 35.7221 | 23.79 B | 0.6028 | 1.72 | 5.24 M | 187.02 M |
| SSNC | SS&C Technologies | 32.6309 | 18.28 B | 0.2067 | 0.64 | 1.53 M | 49.81 M |
| MANH | Manhattan Assoc | 62.30 | 14.62 B | 0.38 | 0.61 | 424.52 K | 26.45 M |
| COKE | Coca Cola Bot Cons | 15.852 | 13.84 B | 0.1079 | 0.69 | 511.42 K | 8.11 M |
| LULU | Lululemon Athletica | 54.72 | 13.03 B | 0.74 | 1.37 | 3.35 M | 183.14 M |
| BPOP | Popular Inc | 22.2305 | 9.91 B | 0.1798 | 0.82 | 877.1 K | 19.5 M |
| MORN | Morningstar Inc | 75.0275 | 9.13 B | 0.6147 | 0.83 | 79.6 K | 5.97 M |
| CHRD | Chord Energy Corp | 5.9427 | 7.38 B | 0.0664 | 1.13 | 9.04 M | 53.73 M |
| CROX | Crocs Inc | 15.17 | 7.33 B | 0.39 | 2.64 | 2.49 M | 37.7 M |
| ORKA | Oruka Therapeutics Inc | 736.5154 | 6.92 B | 11.6169 | 1.6 | 369 | 271.77 K |
| WFRD | Weatherford International Plc | 9.0551 | 6.2 B | 0.8754 | 10.7 | 68.78 M | 622.83 M |
| CAKE | Cheesecake Fact | 43.871 | 5.53 B | 0.3132 | 0.72 | 575 K | 25.23 M |
| VSEC | V S E Cp | 17.9644 | 5.32 B | 0.2994 | 1.69 | 79.4 K | 1.43 M |
| CDNA | Caredx Inc | 6.76 | 4.44 B | 0.06 | 0.9 | 33.56 K | 226.86 K |
| ITRI | Itron Inc | 31.18 | 4.38 B | 1.56 | 5.27 | 732.72 K | 22.85 M |
| CRVL | Corvel Cp | 11.3633 | 4.15 B | 0.1733 | 1.55 | 211.92 K | 2.41 M |
| VKTX | Viking Thera | 5.61 | 3.7 B | 0.08 | 1.45 | 5.45 K | 30.55 K |
| IEP | Icahn Enterprises | 14.5081 | 3.67 B | 0.1087 | 0.75 | 91.1 K | 1.32 M |
| FRPT | Freshpet Inc CS | 10.48 | 3.26 B | 0.19 | 1.85 | 380.93 K | 3.99 M |
| CALM | Cal-Maine Foods IN | 41.2016 | 3.22 B | 0.3143 | 0.77 | 676.04 K | 27.85 M |
| CLMT | Calumet Specialty Pr | 23.8588 | 3.17 B | 0.1407 | 0.59 | 270.09 K | 6.44 M |
| VLYPP | Valley National Bancorp Pfd Series A | 13.445 | 3.14 B | 0.1139 | 0.85 | 6.95 K | 93.38 K |
| HTO | H2O America | 23.8616 | 3 B | 0.1814 | 0.77 | 62.7 K | 1.5 M |
| LOPE | Grand Canyon Educati | 37.88 | 2.96 B | 0.21 | 0.56 | 381.47 K | 14.45 M |
| STGW | Stagwell Inc | 18.1985 | 2.85 B | 0.1429 | 0.79 | 315.48 K | 5.74 M |
| MARA | Marathon Digital Holdings | 36.00 | 2.57 B | 0.32 | 0.9 | 8.04 K | 289.37 K |
| ECPG | Encore Capital Group | 39.86 | 2.34 B | 0.39 | 0.99 | 243.4 K | 9.7 M |
| ADUS | Addus Homecare Corp | 34.09 | 2.28 B | 0.55 | 1.64 | 55.7 K | 1.9 M |
| TBBK | The Bancorp Inc | 8.38 | 2.03 B | 0.43 | 5.41 | 321.19 K | 2.69 M |
| MESO | Mesoblast Ltd ADR | 24.2931 | 1.88 B | 0.3638 | 1.52 | 927 | 22.52 K |
| EZPW | Ezcorp Inc | 6.23 | 1.82 B | 0.13 | 2.13 | 464.52 K | 2.89 M |
| OCFC | Oceanfirst Financial Corp | 11.9581 | 1.8 B | 0.0759 | 0.64 | 32.49 K | 388.52 K |
| FORTY | Formula Sys [1985] ADR | 25.6084 | 1.79 B | 0.213 | 0.84 | 100 | 2.56 K |
| TCBK | Trico Bancshares | 18.5732 | 1.69 B | 0.1692 | 0.92 | 76.97 K | 1.43 M |
| QCRH | Qcr Holdings Inc | 20.7321 | 1.68 B | 0.1136 | 0.55 | 12.45 K | 258.11 K |
| LOB | Live Oak Bancsh | 19.0556 | 1.61 B | 0.1435 | 0.76 | 38.6 K | 735.55 K |
| TRUP | Trupanion Inc | 8.22 | 1.55 B | 0.06 | 0.74 | 71.03 K | 583.87 K |
| TFIN | Triumph Financial Inc | 16.78 | 1.51 B | 0.20 | 1.21 | 67.7 K | 1.14 M |
| ALNT | Allient Inc | 12.069 | 1.48 B | 0.2697 | 2.29 | 214.35 K | 2.59 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 38.0495 | 1.43 B | 2.1376 | 5.95 | 654 | 24.88 K |
| PLPC | Preformed Line Prd | 32.6463 | 1.39 B | 0.6705 | 2.1 | 11.7 K | 381.96 K |
| SBET | Sharplink Gaming Ltd | 936.00 | 1.33 B | 28.80 | 3.17 | 19 | 17.78 K |
| HFWA | Heritage Financial | 13.0726 | 1.16 B | 0.2152 | 1.67 | 105.09 K | 1.37 M |
| MBWM | Mercantile Bank Corp | 13.9099 | 1.07 B | 0.1015 | 0.74 | 30.53 K | 424.61 K |
| SVRA | Savara Inc | 34.293 | 1.04 B | 2.793 | 8.87 | 12.77 K | 438.02 K |
| HROW | Harrow Health Inc | 6.93 | 1.03 B | 0.09 | 1.32 | 16.8 K | 116.42 K |
| GPRE | Green Plains Inc | 19.1828 | 979.23 M | 0.1905 | 1 | 955.6 K | 18.33 M |
| FMNB | Farmers Natl Banc Cp | 5.9192 | 927.25 M | 0.1338 | 2.31 | 86.42 K | 511.53 K |
| ARDX | Ardelyx Inc | 21.40 | 736.52 M | 0.25 | 1.18 | 150.68 K | 3.22 M |
| PFIS | Peoples Finl Svcs Company | 25.2976 | 732.39 M | 0.1379 | 0.55 | 11.41 K | 288.75 K |
| CWBC | Community West Bncsh | 8.5457 | 711.65 M | 0.0721 | 0.85 | 1.2 K | 10.25 K |
| CASS | Cass Information Sys | 29.4768 | 708.81 M | 0.273 | 0.93 | 51.01 K | 1.5 M |
| PZZA | Papa John's Intl | 56.0401 | 683.13 M | 0.3144 | 0.56 | 278.18 K | 15.59 M |
| ACNB | Acnb Corp | 14.999 | 677.66 M | 0.1506 | 1.01 | 1.33 K | 19.92 K |
| CARE | Carter Bankshares Inc | 12.1289 | 649.27 M | 0.1444 | 1.2 | 1.5 K | 18.19 K |
| SSYS | Stratasys Ltd | 30.62 | 588.39 M | 1.79 | 6.21 | 1.75 M | 53.71 M |
| SFST | Southern First Bancs | 20.00 | 577.24 M | 0.295 | 1.5 | 929 | 18.58 K |
| CAPR | Capricor Therap | 46.60 | 572.67 M | 1.60 | 3.56 | 2.26 K | 105.32 K |
| NRC | National Research Corp | 9.9527 | 565.98 M | 0.2345 | 2.41 | 4.41 K | 43.86 K |
| SHEN | Shenandoah Telecom | 12.2322 | 565.28 M | 0.1429 | 1.18 | 304.76 K | 3.73 M |
| COFS | Choiceone Financial | 14.5127 | 556.32 M | 0.672 | 4.86 | 221 | 3.21 K |
| BSRR | Sierra Bancorp | 11.7002 | 543.55 M | 0.1838 | 1.6 | 15 K | 175.5 K |
| ADAM | New York Mortgage Trust, Inc. | 6.8679 | 513.83 M | 0.0727 | 1.07 | 397.4 K | 2.73 M |
| TREE | Lendingtree Inc | 116.30 | 512.4 M | 0.70 | 0.61 | 182.21 K | 21.19 M |
| JOUT | Johnson Outdoors | 19.0735 | 502.08 M | 0.1253 | 0.66 | 13.53 K | 257.97 K |
| FRBA | First Bank | 5.4365 | 490.74 M | 0.0528 | 0.98 | 9.51 K | 51.68 K |
| HBCP | Home Bancorp Inc | 20.7277 | 480.13 M | 0.4513 | 2.23 | 7.12 K | 147.56 K |
| ARAY | Accuray Inc | 6.20 | 459.16 M | 0.05 | 0.81 | 856.21 K | 5.31 M |
| CLNE | Clean Energy Fuels | 5.34 | 425.46 M | 0.06 | 1.14 | 853.3 K | 4.56 M |
| NATH | Nathan's Famous IN | 33.5317 | 418.17 M | 2.1913 | 6.99 | 92.54 K | 3.1 M |
| CHMG | Chemung Financial Cp | 21.0265 | 416.04 M | 1.1802 | 5.95 | 1.31 K | 27.52 K |
| AIFU | Fanhua Inc. | 125.4926 | 402.88 M | 1.4296 | 1.15 | 6.28 K | 787.47 K |
| XMAX | XMax Inc. | 58.50 | 393.8 M | 1.00 | 1.74 | 1.14 K | 66.69 K |
| NVEC | Nve Corp | 26.4887 | 388.3 M | 0.4441 | 1.71 | 26.9 K | 712.55 K |
| BNTC | Benitec Biopharma Ltd ADR | 1872.1282 | 344.36 M | 76.4133 | 4.26 | 110 | 205.93 K |
| GBLI | Global Indemnity Plc | 19.6307 | 326.05 M | 0.2118 | 1.09 | 23.2 K | 455.43 K |
| KINS | Kingstone Cos Inc | 7.2993 | 317.03 M | 0.1969 | 2.77 | 14.33 K | 104.63 K |
| ASUR | Asure Software | 5.75 | 313.16 M | 0.037 | 0.65 | 8.39 K | 48.24 K |
| PNRG | Primeenergy Cp | 74.40 | 295.47 M | 2.83 | 3.95 | 1.32 K | 98.58 K |
| RELL | Richardson Electrncs | 4.3379 | 289.06 M | 0.0504 | 1.18 | 35.33 K | 153.27 K |
| LE | Lands' End Inc | 26.91 | 288.94 M | 0.19 | 0.71 | 407.92 K | 10.98 M |
| HWBK | Hawthorn Bancshares | 7.9665 | 288.31 M | 0.1709 | 2.19 | 755 | 6.01 K |
| JACK | Jack IN The Box Inc | 64.3524 | 284.43 M | 2.6882 | 4.36 | 863.21 K | 55.55 M |
| CGC | Canopy Growth Corp | 13.82 | 279.61 M | 0.08 | 0.58 | 530 | 7.32 K |
| NKSH | Natl Bankshares Inc | 19.9485 | 252.7 M | 0.1345 | 0.68 | 9.07 K | 181.03 K |
| SPOK | Spok Holdings Inc | 8.6237 | 250.95 M | 0.2339 | 2.79 | 101.7 K | 877.06 K |
| OFLX | Omega Flex Inc | 28.6844 | 245.8 M | 0.3545 | 1.25 | 2.1 K | 60.24 K |
| OSUR | Orasure Tech Inc | 5.27 | 243.46 M | 0.09 | 1.74 | 602.13 K | 3.17 M |
| PPIH | Perma-Pipe International Holdings Inc | 5.32 | 242.99 M | 0.14 | 2.7 | 10.71 K | 56.96 K |
| RCMT | R C M Tech Inc | 3.5989 | 240.49 M | 0.0426 | 1.2 | 11.19 K | 40.25 K |
| OVBC | Ohio Valley Banc Cp | 17.5946 | 229.19 M | 0.1292 | 0.74 | 559 | 9.84 K |
| OPBK | Open Bank | 4.5506 | 222.94 M | 0.023 | 0.51 | 6.1 K | 27.76 K |
| MFIN | Medallion Fin Cp | 5.9288 | 218.52 M | 0.5878 | 11.01 | 1.42 M | 8.44 M |
| SGC | Superior Uniform Group | 13.0382 | 201.23 M | 0.1527 | 1.19 | 25.7 K | 335.15 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 11.2732 | 261.95 B | 0.0794 | 0.71 | 3.73 K | 42.09 K |
| BML-PH | Bank of America Corporation | 11.2943 | 260.69 B | 0.0857 | 0.76 | 8.04 K | 90.82 K |
| BAC-PE | Bank of America Corporation | 12.2152 | 229.63 B | 0.1062 | 0.88 | 10.03 K | 122.51 K |
| HCA | Hca Holdings Inc | 76.7601 | 105.47 B | 0.427 | 0.56 | 3.08 M | 236.11 M |
| FCX | Freeport-Mcmoran Inc | 9.5471 | 89.51 B | 0.0541 | 0.57 | 91.54 M | 873.94 M |
| GS-PD | The Goldman Sachs Group Inc | 11.4646 | 67.49 B | 0.0608 | 0.53 | 48.66 K | 557.87 K |
| OKE | Oneok Inc | 18.826 | 54.21 B | 0.1128 | 0.6 | 2.5 M | 47.06 M |
| SPG-PJ | Simon Property Group Inc | 44.8107 | 45.86 B | 0.6348 | 1.44 | 462 | 20.7 K |
| WDS | Woodside Energy Group Ltd | 14.5496 | 41.86 B | 0.2439 | 1.7 | 68.3 K | 993.74 K |
| WSM | Williams-Sonoma | 30.3124 | 30.82 B | 0.4269 | 1.43 | 3.8 M | 115.22 M |
| ATO | Atmos Energy Corp | 44.0824 | 29.29 B | 0.3351 | 0.77 | 782.5 K | 34.49 M |
| PCG | Pacific Gas & Electric Company | 47.2092 | 28.94 B | 0.2477 | 0.53 | 7.63 M | 360.01 M |
| MKCV | McCormick & Company, Incorporated | 35.1874 | 19.84 B | 0.2478 | 0.71 | 4.68 K | 164.68 K |
| GIS | General Mills | 39.3022 | 18.65 B | 0.2339 | 0.6 | 5.96 M | 234.25 M |
| RBA | Ritchie Bros. Auctioneers Inc | 21.2452 | 17.84 B | 0.1464 | 0.69 | 1.12 M | 23.72 M |
| W | Wayfair Inc | 34.53 | 15.99 B | 0.54 | 1.59 | 1.05 M | 36.42 M |
| KEP | Korea Electric Power Corp ADR | 16.2242 | 14.55 B | 0.3822 | 2.41 | 632.1 K | 10.26 M |
| GKOS | Glaukos Corp | 27.51 | 14.13 B | 0.23 | 0.84 | 326.83 K | 8.99 M |
| MKC-V | McCormick & Company Incorporated | 36.2776 | 12.97 B | 0.2555 | 0.71 | 4.6 K | 166.88 K |
| SKM | Sk Telecom Corp ADR | 15.7237 | 12.4 B | 0.1299 | 0.83 | 309.81 K | 4.87 M |
| SUN | Sunoco LP | 13.4988 | 11.81 B | 0.3717 | 2.83 | 288.89 K | 3.9 M |
| JEF | Jefferies Financial Group Inc | 15.3073 | 11.34 B | 0.1134 | 0.75 | 3.84 M | 58.85 M |
| PNR | Pentair Ltd | 28.8147 | 11.21 B | 0.4553 | 1.61 | 3 M | 86.53 M |
| HLI | Houlihan Lokey | 17.8288 | 10.3 B | 0.2325 | 1.32 | 116.62 K | 2.08 M |
| KT | Korea Telecom Corp ADR | 7.9498 | 9.08 B | 0.0448 | 0.57 | 261.6 K | 2.08 M |
| STN | Stantec Inc | 20.5517 | 8.58 B | 0.2815 | 1.39 | 11.5 K | 236.32 K |
| EAT | Brinker International | 45.4576 | 8.46 B | 0.3767 | 0.84 | 1.24 M | 56.32 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 12.0349 | 7.46 B | 0.0975 | 0.82 | 4.17 K | 50.2 K |
| RIG | Transocean Inc | 14.49 | 5.77 B | 0.15 | 1.05 | 11.39 M | 165.05 M |
| AX | Axos Financial Inc | 30.595 | 5.33 B | 0.2925 | 0.97 | 601.71 K | 18.41 M |
| RITM | Rithm Capital Corp | 6.7729 | 5.27 B | 0.0466 | 0.69 | 2.89 M | 19.57 M |
| CGAU | Centerra Gold Inc | 4.449 | 4.46 B | 0.066 | 1.51 | 500 | 2.22 K |
| TAC | Transalta Corp | 3.6519 | 4.32 B | 0.0317 | 0.88 | 230.3 K | 841.03 K |
| BOOT | Boot Barn Holdings Inc | 19.90 | 4.04 B | 0.43 | 2.21 | 244.7 K | 4.87 M |
| CVI | Cvr Energy Inc | 17.3335 | 3.93 B | 0.3418 | 2.01 | 237.9 K | 4.12 M |
| PBI-PB | Pitney Bowes Inc. NT 43 | 15.371 | 3.9 B | 0.1214 | 0.8 | 13.54 K | 208.11 K |
| ASH | Ashland Global Holdings Inc | 44.7856 | 3.56 B | 1.1475 | 2.63 | 6.4 M | 286.43 M |
| PARR | Par Petroleum Corp | 19.94 | 3.44 B | 0.10 | 0.5 | 84.3 K | 1.68 M |
| AGO | Assured Guaranty Ltd | 20.9781 | 3.24 B | 0.2899 | 1.4 | 1.35 M | 28.41 M |
| TNET | Trinet Group Inc | 17.7217 | 2.96 B | 0.1451 | 0.83 | 739.6 K | 13.11 M |
| DAC | Danaos Corp | 67.2313 | 2.77 B | 1.1512 | 1.74 | 1.24 K | 83.1 K |
| SDRL | Seadrill 2021 Ltd | 15142.3936 | 2.62 B | 174.0508 | 1.16 | 3.2 M | 48.43 B |
| NGL | Ngl Energy Partners LP | 11.592 | 2.12 B | 0.1426 | 1.25 | 372.75 K | 4.32 M |
| PBH | Prestige Brand Holdings | 46.8384 | 2.07 B | 0.4148 | 0.89 | 323.5 K | 15.15 M |
| IDT | IDT Corp | 8.9319 | 2.05 B | 0.1846 | 2.11 | 309.26 K | 2.76 M |
| ARR | Armour Residential R | 23.9461 | 1.81 B | 0.1968 | 0.83 | 147.6 K | 3.53 M |
| NGL-PB | NGL Energy Partners LP | 24.40 | 1.8 B | 0.30 | 1.24 | 372.75 K | 9.1 M |
| WWW | Wolverine World Wide | 18.8718 | 1.8 B | 0.1644 | 0.88 | 1.65 M | 31.11 M |
| NGL-PC | NGL Energy Partners LP | 20.7789 | 1.78 B | 0.2555 | 1.24 | 372.75 K | 7.75 M |
| TDOC | Teladoc Health Inc | 24.50 | 1.64 B | 2.26 | 10.16 | 496.9 K | 12.17 M |
| WD | Walker & Dunlop | 20.6611 | 1.42 B | 0.4356 | 2.15 | 246.48 K | 5.09 M |
| PBT | Permian Basin Royalty Trust | 4.0048 | 1.41 B | 0.1111 | 2.85 | 62.2 K | 249.1 K |
| NAT | Nordic American Tanker Shipping Ltd | 7.0158 | 1.38 B | 0.1678 | 2.45 | 2.02 M | 14.18 M |
| FLO | Flowers Foods | 16.1705 | 1.36 B | 0.2483 | 1.56 | 1.73 M | 28 M |
| VTOL | Bristow Group Inc | 33.3029 | 1.11 B | 0.2194 | 0.66 | 150.95 K | 5.03 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 8.0432 | 1.11 B | 0.0879 | 1.1 | 34.15 K | 274.65 K |
| MMI | Marcus & Millichap | 42.508 | 999.79 M | 0.9013 | 2.17 | 162.6 K | 6.91 M |
| MATV | Mativ Holdings Inc | 20.7696 | 677.76 M | 0.2258 | 1.1 | 453.7 K | 9.42 M |
| VPG | Vishay Precision Group | 11.69 | 648.17 M | 0.09 | 0.78 | 18.28 K | 213.65 K |
| VMO | Invesco Muni Opportunity Trust | 6.8195 | 604.27 M | 0.0545 | 0.81 | 94.5 K | 644.44 K |
| GTN | Gray Television | 10.7766 | 576.71 M | 0.0558 | 0.52 | 798.7 K | 8.61 M |
| EBF | Ennis Inc | 9.0453 | 531.17 M | 0.2189 | 2.48 | 154.8 K | 1.4 M |
| OIS | Oil States International | 27.97 | 508.37 M | 0.20 | 0.72 | 1.51 M | 42.2 M |
| OOMA | Ooma Inc | 7.40 | 501.77 M | 0.09 | 1.23 | 65.21 K | 482.52 K |
| VKQ | Invesco Muni Trust | 6.6633 | 494.72 M | 0.0601 | 0.91 | 119.3 K | 794.93 K |
| CLB | Core Laboratories N.V. | 98.0368 | 413.78 M | 1.8143 | 1.89 | 633.4 K | 62.1 M |
| NGS | Natural Gas Services Group | 20.3614 | 374.95 M | 0.3264 | 1.63 | 25.8 K | 525.32 K |
| MCI | Massmutual Corporate Investors | 7.2213 | 357.39 M | 0.1206 | 1.7 | 17.2 K | 124.21 K |
| DDD | 3D Systems Corp | 12.36 | 319.39 M | 0.15 | 1.23 | 1.93 M | 23.89 M |
| PMO | Putnam Muni Opportunities Trust | 6.989 | 286.05 M | 0.0587 | 0.85 | 54.9 K | 383.7 K |
| PMM | Putnam Managed Muni Income Trust | 4.151 | 281.84 M | 0.0266 | 0.64 | 106.6 K | 442.5 K |
| OIA | Invesco Muni Income Trust | 3.8839 | 281.84 M | 0.0343 | 0.89 | 58.5 K | 227.21 K |
| VPV | Invesco Pennsylvania Muni | 6.807 | 191.89 M | 0.0507 | 0.75 | 52.9 K | 360.09 K |
| SB-PD | Safe Bulkers Inc | 7.4742 | 186.14 M | 0.1424 | 1.94 | 1.7 K | 12.7 K |
| SB-PC | Safe Bulkers Inc | 7.5149 | 184.64 M | 0.0876 | 1.18 | 3.84 K | 28.84 K |
| TLYS | Tilly's Inc | 4.9918 | 129.08 M | 0.0446 | 0.9 | 157.33 K | 785.35 K |
| GSL-PB | Global Ship Lease Inc | 8.3826 | 91.05 M | 0.0499 | 0.6 | 16.23 K | 136.04 K |
| CRT | Cross Timbers Royalty Trust | 6.2481 | 75.54 M | 0.1402 | 2.3 | 11.3 K | 70.6 K |
| LITB | Lightinthebox Holding Co. Ltd ADR | 17.94 | 52.28 M | 0.30 | 1.7 | 29.22 K | 524.26 K |
| CABO | Cable One Inc | 383.9743 | 25.16 M | 5.8901 | 1.56 | 22.1 K | 8.49 M |
| USDP | USD Partners LP | 4.0558 | 1 | 0.0758 | 1.9 | 12.95 K | 52.54 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 14.1395 | 0.3525 | 2.56 | 1.45 K | 20.5 K | |
| GJH | Strats Sm Trust For United States Cellular Corp | 4.8679 | 0.0944 | 1.98 | 4.03 K | 19.61 K | |
| SB-P-D | Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands) | 13.8125 | 0.2631 | 1.94 | 1.7 K | 23.47 K | |
| PNNT | Pennantpark Investme | 6.91 | 0.11 | 1.62 | 359.46 K | 2.48 M | |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 59.1068 | 0.8373 | 1.44 | 462 | 27.31 K | |
| TGEN | Tecogen Inc. | 3.70 | 0.05 | 1.37 | 1.61 K | 5.95 K | |
| KTN | Lehman Abs Corp | 15.2035 | 0.1983 | 1.32 | 200 | 3.04 K | |
| TFIN | Triumph Financial, Inc. | 13.0551 | 0.1556 | 1.21 | 67.7 K | 883.83 K | |
| SB-P-C | Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands) | 13.903 | 0.162 | 1.18 | 3.84 K | 53.36 K | |
| GBLI | Global Indemnity Plc | 19.6307 | 0.2118 | 1.09 | 23.2 K | 455.43 K | |
| PEN | Penumbra Inc | 40.36 | 0.36 | 0.9 | 113.75 K | 4.59 M | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 18.5412 | 0.1609 | 0.88 | 10.03 K | 185.95 K | |
| GS-P-C | Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C | 18.121 | 0.1468 | 0.82 | 4.17 K | 75.58 K | |
| PBI-P-B | Pitney Bowes Inc 6.70% Notes Due 2043 | 21.824 | 0.1722 | 0.8 | 13.54 K | 295.48 K | |
| LOB | Live Oak Bancsh | 19.0556 | 0.1435 | 0.76 | 38.6 K | 735.55 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 14.4446 | 0.0867 | 0.6 | 1.16 K | 16.73 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 16.2841 | 0.097 | 0.6 | 16.23 K | 264.27 K | |
| GS-P-D | Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg | 17.3397 | 0.0919 | 0.53 | 48.66 K | 843.75 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 8.00 | 1.20 | 17.65 | 438 | 3.5 K | |
| KXS | Kinaxis Inc | 40.70 | 2.79 | 7.36 | 86.5 K | 3.52 M | |
| RAY | Stingray Group Inc. | 5.0943 | 0.2973 | 6.2 | 55.6 K | 283.24 K | |
| HBP | Helix Biopharm | 10.85 | 0.50 | 4.83 | 3.82 K | 41.45 K | |
| ACB | Aurora Cannabis Inc | 42.00 | 1.80 | 4.48 | 714 | 29.99 K | |
| OLY | Olympia Financial Group Inc | 11.2752 | 0.4272 | 3.94 | 1.8 K | 20.3 K | |
| CJT | Cargojet Inc | 18.318 | 0.6876 | 3.9 | 35.8 K | 655.78 K | |
| GFP | Greenfirst Forest Products Inc | 5.5556 | 0.195 | 3.64 | 2.26 K | 12.54 K | |
| TOT | Total Energy Services Inc | 11.6331 | 0.3398 | 3.01 | 31.68 K | 368.51 K | |
| SIS | Savaria Corp | 4.0918 | 0.1177 | 2.96 | 26.9 K | 110.07 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.6854 | 0.1494 | 2.7 | 204.38 K | 1.16 M | |
| WJX | Wajax Corp | 12.408 | 0.3002 | 2.48 | 35.43 K | 439.59 K | |
| FIH-U | Fairfax India Holdings Corporation | 11.02 | 0.26 | 2.42 | 33.7 K | 371.37 K | |
| D-UN | Dream Office Real Estate Investment Trust | 29.6026 | 0.6147 | 2.12 | 283.17 K | 8.38 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 15.014 | 0.29 | 1.97 | 370.06 K | 5.56 M | |
| MDP | Medexus Pharmaceuticals Inc | 3.90 | 0.075 | 1.96 | 600 | 2.34 K | |
| CSE-PA | Capstone Infrastructure Corp | 5.081 | 0.0959 | 1.92 | 7.01 K | 35.64 K | |
| HLF | High Liner | 11.4121 | 0.2082 | 1.86 | 55 K | 627.67 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.5204 | 0.1117 | 1.74 | 4 K | 26.08 K | |
| STN | Stantec Inc | 26.9405 | 0.4611 | 1.74 | 209.74 K | 5.65 M | |
| KBL | Kbro Linen Inc | 33.4902 | 0.5605 | 1.7 | 25.7 K | 860.7 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.8405 | 0.1306 | 1.69 | 18.08 K | 141.78 K | |
| GBT | Bmtc Group Inc | 12.0898 | 0.195 | 1.64 | 1.7 K | 20.55 K | |
| WPK | Winpak Ltd | 34.1459 | 0.5351 | 1.59 | 53.35 K | 1.82 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.3091 | 0.082 | 1.57 | 150 | 796.37 | |
| TA | Transalta Corp | 4.8753 | 0.0715 | 1.49 | 2.92 M | 14.21 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.2617 | 0.0771 | 1.49 | 25.03 K | 131.7 K | |
| CHR | Chorus Aviation Inc | 31.5664 | 0.4525 | 1.45 | 140.94 K | 4.45 M | |
| BYD | Boyd Group Services Inc | 57.6095 | 0.8185 | 1.44 | 49.4 K | 2.85 M | |
| SIA | Sienna Senior Living Inc | 8.9974 | 0.1252 | 1.41 | 86.98 K | 782.64 K | |
| CRT-UN | CT Real Estate Investment Trust | 7.4098 | 0.1006 | 1.38 | 48.4 K | 358.63 K | |
| ADN | Acadian Timber Corp | 10.0461 | 0.1343 | 1.35 | 7.1 K | 71.29 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.70 | 0.0627 | 1.35 | 7.98 K | 37.5 K | |
| BRAG | Bragg Gaming Group Inc | 4.00 | 0.05 | 1.27 | 6.77 K | 27.08 K | |
| AAV | Advantage Oil & Gas Ltd | 7.36 | 0.09 | 1.24 | 754.02 K | 5.55 M | |
| BU | Burcon Nutrascience Corp | 40.8602 | 0.4963 | 1.23 | 278 | 11.36 K | |
| TWM | Tidewater Midstream and Infras Ltd | 497.8369 | 5.9621 | 1.21 | 286 | 142.38 K | |
| CIGI | Colliers International Group Inc | 56.8038 | 0.6749 | 1.2 | 34.92 K | 1.98 M | |
| WTE | Westshore Terminals Investment Corp | 14.7366 | 0.1691 | 1.16 | 257.21 K | 3.79 M | |
| CVG | Clairvest Group | 24.0058 | 0.2748 | 1.16 | 302 | 7.25 K | |
| DXT | Dexterra Group Inc | 7.7089 | 0.0866 | 1.14 | 82.12 K | 633.05 K | |
| NWC | The North West Company Inc | 18.4581 | 0.2038 | 1.12 | 100.5 K | 1.86 M | |
| QSP-UN | Restaurant Brands International Limited Partnership | 35.5591 | 0.3666 | 1.04 | 21.2 K | 753.85 K | |
| TGO | Terago Inc | 4.85 | 0.05 | 1.04 | 18.9 K | 91.66 K | |
| AI | Atrium Mortgage Investment Corp | 5.2696 | 0.0542 | 1.04 | 6.9 K | 36.36 K | |
| DC-A | Dundee Corporation | 4.1657 | 0.0424 | 1.03 | 54.46 K | 226.86 K | |
| RBA | Rb Global Inc | 27.6142 | 0.2394 | 0.87 | 255.51 K | 7.06 M | |
| MKP | Mcan Mortgage Corp | 4.8341 | 0.0407 | 0.85 | 1.16 K | 5.59 K | |
| BDT | Bird Construction Inc | 7.3717 | 0.0598 | 0.82 | 47.8 K | 352.37 K | |
| POW-PA | Power Corporation of Canada Pref A | 13.5394 | 0.1083 | 0.81 | 11.39 K | 154.21 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 11.7133 | 0.093 | 0.8 | 390.38 K | 4.57 M | |
| DOO | Brp Inc | 25.5956 | 0.1952 | 0.77 | 58.7 K | 1.5 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 12.1785 | 0.086 | 0.71 | 4.25 K | 51.76 K | |
| WSP | WSP Global Inc | 37.6344 | 0.2657 | 0.71 | 256.7 K | 9.66 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 5.7335 | 0.0387 | 0.68 | 21.69 K | 124.34 K | |
| KEY | Keyera Corp | 18.4733 | 0.1229 | 0.67 | 370.88 K | 6.85 M | |
| MDI | Major Drilling Grp | 4.5211 | 0.0299 | 0.67 | 306.79 K | 1.39 M | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.1323 | 0.0255 | 0.62 | 49.74 K | 205.55 K | |
| ESP-PA | Brompton Energy Split Corp. | 8.17 | 0.0497 | 0.61 | 2.05 K | 16.75 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 7.8585 | 0.047 | 0.6 | 109.24 K | 858.48 K | |
| UNC | United Corp Ltd | 5.2882 | 0.0311 | 0.59 | 2.56 K | 13.54 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.4247 | 0.0376 | 0.59 | 31.3 K | 201.11 K | |
| AFN | Ag Growth International Inc | 27.1183 | 0.1576 | 0.58 | 33.9 K | 919.31 K | |
| MEQ | Mainstreet Eq J | 31.3556 | 0.1795 | 0.58 | 6 K | 188.13 K | |
| GDL | Goodfellow Inc | 4.3312 | 0.0241 | 0.56 | 1.9 K | 8.23 K | |
| PWF-PO | Power Financial Corp Pref O | 13.5606 | 0.0742 | 0.55 | 4 K | 54.24 K | |
| BCE-PM | BCE Inc Pref M | 9.1769 | 0.0492 | 0.54 | 12.28 K | 112.66 K | |
| RCH | Richelieu Hardware Ltd | 19.7541 | 0.1035 | 0.53 | 33.33 K | 658.46 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.9989 | 0.0523 | 0.53 | 4.23 K | 42.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDCH | SideChannel Inc. | 6.00 | 5.76 M | 0.40 | 7.14 | 600 | 3.6 K |
| CGAC | Code Green Apparel Corp | 18.90 | 1.09 M | 0.10 | 0.53 | 15 | 283.5 |
| PSYC | Global Trac Solutions Inc | 3.40 | 135.52 K | 0.19 | 5.92 | 1.24 K | 4.22 K |
| SGMD | Sugarmade Inc | 12.00 | 6.6 K | 6.86 | 133.46 | 48 | 576 |
| WTRV | White River Energy Corp. | 85.50 | 6.2 K | 1.90 | 2.27 | 267 | 22.83 K |
| EVKG | Ever-Glory International Group Inc. | 3.15 | 2.92 K | 0.03 | 0.96 | 2.5 K | 7.88 K |
| GPHBF | G6 Materials Corp | 5.099 | 1.99 K | 0.099 | 1.98 | 1.4 K | 7.14 K |
| CYRNQ | CYRNQ | 37.00 | 799 | 0.20 | 0.54 | 149 | 5.51 K |
| RTNB | root9B Holdings Inc | 21.00 | 610 | 0.45 | 2.19 | 6.55 K | 137.63 K |
| SPDC | Speed Commerce Inc | 3.1216 | 603 | 0.2352 | 8.15 | 6.6 K | 20.6 K |
| PQEFF | Petroteq Energy Inc | 18.60 | 2.649 | 16.61 | 407.66 K | 7.58 M | |
| PZOO | Pazoo Inc | 125.00 | 12.50 | 11.11 | 8 | 1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZKL-H | China Keli Electric Company Ltd | 8.00 | 6.00 | 300 | 125 | 1 K | |
| CTN | Centurion Minerals Ltd | 7.20 | 2.40 | 50 | 50 | 360 | |
| STMP | Stamper Oil & Gas Corp | 13.0886 | 4.3628 | 50 | 229 | 3 K | |
| SKYG | Sky Gold Corp | 15.00 | 3.00 | 25 | 366 | 5.49 K | |
| PAT | Patriot One Technologies Inc | 18.3333 | 1.00 | 5.77 | 180 | 3.3 K |