Gainers for 9 August 2007 from 00:00:00 until 23:59:59
Gainers for 9 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 37.1564 | 56.54 B | 0.5543 | 1.51 | 1.66 M |
| PRK | Park National Corp | 38.0473 | 3.69 B | 0.7961 | 2.14 | 72.5 K |
| NG | Novagold Resources Inc | 14.4108 | 3.25 B | 0.1899 | 1.34 | 1.4 M |
| TMP | Tompkinstrustco | 17.968 | 1.44 B | 0.2109 | 1.19 | 23.32 K |
| REPX | Riley Exploration Permian Inc | 70.2965 | 818.15 M | 1.8746 | 2.74 | 1.46 K |
| CIX | Compx International Inc | 7.4094 | 380.09 M | 0.3988 | 5.69 | 45 K |
| PLX | Protalix Biotherapeutics | 298.00 | 188.54 M | 17.50 | 6.24 | 7.26 K |
| DXR | Daxor Corp | 11.1094 | 58.92 M | 0.1714 | 1.57 | 19.8 K |
| BESS | Bimergen Energy Corporation | 401.80 | 27.61 M | 37.80 | 10.38 | 1 |
| AIRI | Air Industries Group Inc | 1071.9076 | 11.88 M | 33.4971 | 3.23 | 3 |
| ENSV | Enservco Corpporation | 50.25 | 7.56 K | 0.75 | 1.52 | 50 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 311.36 | 8.96 | 2.96 | 8 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 670.30 | 8.90 | 1.35 | 1.1 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.805 | 0.0378 | 0.56 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 118.50 | 2.09 B | 25.60 | 27.56 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 12.1911 | 996.47 B | 0.4194 | 3.56 | 31.54 M |
| KLAC | K L A-Tencor Corp | 31.9195 | 254.5 B | 0.3761 | 1.19 | 7.38 M |
| IBKR | Interactive Brokers | 6.2422 | 154.3 B | 0.1245 | 2.04 | 4.13 M |
| SBUX | Starbucks Corporation | 11.2169 | 120.85 B | 0.132 | 1.19 | 40.1 M |
| EQIX | Equinix Inc | 71.688 | 107.07 B | 0.6209 | 0.87 | 1.45 M |
| ADBE | Adobe Systems Inc | 40.75 | 104.6 B | 0.52 | 1.29 | 7.27 M |
| MNST | Monster Beverage Cp | 3.9658 | 92.82 B | 0.0558 | 1.43 | 40.65 M |
| NDAQ | Nasdaq Inc | 8.5366 | 54.06 B | 0.2832 | 3.43 | 19.08 M |
| AXON | Axon Enterprise Inc | 16.25 | 50.36 B | 0.57 | 3.64 | 5.11 M |
| MCHP | Microchip Technology | 11.5101 | 42.46 B | 0.2912 | 2.6 | 11.41 M |
| EXPE | Expedia Group Inc | 37.6117 | 38.58 B | 0.937 | 2.55 | 3.09 M |
| CASY | Casey's General Stor | 23.4646 | 31.64 B | 0.4735 | 2.06 | 1.29 M |
| ALNY | Alnylam Pharmaceuticals | 25.98 | 30.59 B | 0.53 | 2.08 | 842.1 K |
| ENTG | Entegris Inc | 9.6895 | 22.96 B | 0.2298 | 2.43 | 3.1 M |
| FFIV | F5 Networks Inc | 35.01 | 22.29 B | 1.955 | 5.91 | 6.53 M |
| WWD | Woodward Inc | 27.3229 | 21.62 B | 1.417 | 5.47 | 768.6 K |
| EVRG | Evergy Inc | 11.8937 | 19.23 B | 0.189 | 1.61 | 2.64 M |
| STRL | Sterling Constructio | 22.00 | 16.97 B | 2.13 | 10.72 | 252.59 K |
| PNFP | Pinnacle Finl Ptnrs | 23.6688 | 15.8 B | 0.691 | 3.01 | 187.32 K |
| LAMR | Lamar Advertis A | 31.418 | 15.41 B | 0.6489 | 2.11 | 2.43 M |
| LECO | Lincoln Elec Hld | 23.6371 | 15.37 B | 0.2371 | 1.01 | 1.28 M |
| TXRH | Texas Roadhouse Inc | 10.3727 | 13.35 B | 0.4989 | 5.05 | 1.87 M |
| BMRN | Biomarin Pharmaceuticals | 21.48 | 12.97 B | 0.50 | 2.38 | 5.87 M |
| ARWR | Arrowhead Pharma | 51.90 | 12.23 B | 0.90 | 1.76 | 46.26 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.3205 | 11.8 B | 0.2174 | 7.01 | 20.8 K |
| UMBF | Ump Financial Corp | 29.7268 | 11.39 B | 0.2604 | 0.88 | 471.2 K |
| VICR | Vicor Cp | 13.0264 | 11.18 B | 0.6336 | 5.11 | 623.89 K |
| JKHY | Jack Henry & Assoc | 19.866 | 10.88 B | 0.3206 | 1.64 | 1.93 M |
| SSB | South State Cp | 22.5861 | 10.68 B | 0.515 | 2.33 | 21.2 K |
| CGNX | Cognex Cp | 4.9855 | 10.67 B | 0.0855 | 1.74 | 4.98 M |
| VSAT | Viasat Inc | 29.27 | 10.48 B | 2.05 | 7.53 | 596.11 K |
| VIAV | Viavi Solutions | 8.4598 | 10.21 B | 0.1421 | 1.71 | 11 M |
| RMBS | Rambus Inc | 14.96 | 10.13 B | 0.16 | 1.08 | 2.86 M |
| IONS | Ionis Pharmaceuticals | 11.76 | 9.91 B | 0.39 | 3.43 | 2.47 M |
| FORM | Formfactor Inc | 43.12 | 9.71 B | 0.65 | 1.53 | 1.34 M |
| TTEK | Tetra Tech Inc | 3.9892 | 9.06 B | 0.1182 | 3.05 | 7.77 M |
| ALKS | Alkermes Plc | 17.99 | 8.3 B | 0.09 | 0.5 | 1.99 M |
| VLY | Valley National Bancorp | 7.4411 | 8.21 B | 0.0929 | 1.26 | 1.76 M |
| SNEX | Stonex Group Inc | 7.6444 | 8.01 B | 0.4325 | 6 | 314.21 K |
| CELH | Celsius Holdings Inc | 5.2667 | 7.57 B | 0.0667 | 1.28 | 6.66 K |
| SLAB | Silicon Labs Inc | 37.56 | 7.31 B | 1.14 | 3.13 | 2.35 M |
| POOL | Pool Corp | 27.3166 | 6.81 B | 0.3514 | 1.3 | 1.46 M |
| PPC | Pilgrim's Pride | 23.5005 | 6.78 B | 0.535 | 2.33 | 1.8 M |
| PLXS | Plexus Cp | 21.77 | 6.75 B | 0.55 | 2.59 | 1.45 M |
| LKQ | LKQ Corp | 7.5256 | 6.36 B | 0.2312 | 3.17 | 2.64 M |
| HWC | Hancock Whitney Corp | 21.2149 | 6.28 B | 0.1234 | 0.59 | 238.8 K |
| CACC | Credit Acceptance | 26.95 | 5.97 B | 0.23 | 0.86 | 101.23 K |
| ABCB | Ameris Bancorp | 15.8795 | 5.92 B | 0.3645 | 2.35 | 131.29 K |
| BCPC | Balchem Cp | 11.9372 | 5.64 B | 0.2359 | 2.02 | 239.93 K |
| AXTI | Axt Inc | 4.91 | 5.4 B | 0.16 | 3.37 | 194.86 K |
| MMSI | Merit Medical Sys | 10.104 | 5.33 B | 0.28 | 2.85 | 617.76 K |
| GLNG | Golar Lng Ltd | 10.2988 | 5.31 B | 0.2287 | 2.27 | 667.72 K |
| CAKE | Cheesecake Fact | 21.4669 | 5.29 B | 0.3076 | 1.45 | 3.08 M |
| MIDD | Middleby Corp | 24.9966 | 5.16 B | 1.2666 | 5.34 | 1.66 M |
| IEP | Icahn Enterprises | 15.1272 | 4.86 B | 1.8824 | 14.21 | 276.41 K |
| FULT | Fulton Financial Cor | 8.2665 | 4.65 B | 0.1281 | 1.57 | 2.02 M |
| ICUI | I C U Medical Inc | 36.74 | 4.6 B | 1.22 | 3.43 | 137.01 K |
| DIOD | Diodes Inc | 30.29 | 4.56 B | 0.31 | 1.03 | 2.06 M |
| FELE | Franklin Electric Company | 20.8945 | 4.51 B | 0.6779 | 3.35 | 1.81 M |
| CECO | CECO Environmental Corp. | 11.3587 | 4.48 B | 0.2781 | 2.51 | 365.3 K |
| LIVN | Livanova Plc OR Sh | 16.77 | 4.39 B | 1.30 | 8.4 | 833.42 K |
| CATY | Cathay Genl Bncp | 23.7374 | 4.28 B | 0.8147 | 3.55 | 1.02 M |
| ITRI | Itron Inc | 91.87 | 4.21 B | 2.74 | 3.07 | 1.92 M |
| SKYW | Skywest Inc | 21.2761 | 4.09 B | 0.936 | 4.6 | 1.39 M |
| BELFB | BEL Fuse Inc Cl B | 27.3951 | 3.98 B | 2.7536 | 11.17 | 77.5 K |
| UCTT | Ultra Clean Holdings | 15.24 | 3.67 B | 1.38 | 9.96 | 951.91 K |
| IPAR | Inter Parfums Inc | 11.5866 | 3.63 B | 0.808 | 7.5 | 405.62 K |
| IPGP | Ipg Photonics Corp | 19.2428 | 3.46 B | 1.1383 | 6.29 | 184.44 K |
| SBCF | Seacoast Banking Cp | 82.7137 | 3.44 B | 5.7803 | 7.51 | 76.28 K |
| SFNC | Simmons First Natl | 7.3896 | 3.42 B | 0.0746 | 1.02 | 94.8 K |
| HOVNP | Hovnanian Entr Dep A | 10.3621 | 3.13 B | 0.0548 | 0.53 | 7.86 K |
| WDFC | WD-40 Company | 26.03 | 3.09 B | 0.2261 | 0.88 | 418 K |
| DXPE | Dxp Enterprise | 18.65 | 3.07 B | 0.955 | 5.4 | 580 K |
| BELFA | BEL Fuse Cl A | 29.9837 | 2.94 B | 2.9663 | 10.98 | 18.4 K |
| MGRC | Mcgrath Rentcorp | 20.9768 | 2.9 B | 0.4928 | 2.41 | 333.71 K |
| COHU | Cohu Inc | 16.9549 | 2.8 B | 0.5502 | 3.35 | 554.1 K |
| TBBK | The Bancorp Inc | 19.53 | 2.79 B | 0.46 | 2.41 | 162.42 K |
| FRME | First Merchants Corp | 13.0972 | 2.69 B | 0.5365 | 4.27 | 104.78 K |
| PATK | Patrick Inds Inc | 4.2163 | 2.69 B | 0.1949 | 4.85 | 12.82 K |
| HTO | H2O America | 24.6167 | 2.65 B | 1.142 | 4.86 | 396.8 K |
| HWKN | Hawkins Inc | 5.1254 | 2.61 B | 0.0907 | 1.8 | 13.94 K |
| EEFT | Euronet Worldwide | 30.49 | 2.59 B | 0.66 | 2.21 | 1.19 M |
| NKTR | Nektar Therapeutics | 143.8501 | 2.51 B | 5.2501 | 3.79 | 316.74 K |
| HUBG | Hub Group Inc A | 15.3165 | 2.51 B | 0.3889 | 2.61 | 2.1 M |
| ANDE | Andersons Inc | 24.6148 | 2.34 B | 1.1888 | 5.07 | 2.59 M |
| ATRC | Atricure Inc | 10.03 | 2.33 B | 0.10 | 1.01 | 22.14 K |
| WERN | Werner Enterprise | 11.0326 | 2.3 B | 0.103 | 0.94 | 2.23 M |
| PLPC | Preformed Line Prd | 37.3064 | 2.17 B | 0.2098 | 0.57 | 3.6 K |
| PDFS | Pdf Solutions Inc | 11.72 | 2.02 B | 1.01 | 9.43 | 677.93 K |
| BLKB | Blackbaud Inc | 20.5492 | 2.01 B | 0.4121 | 2.05 | 813.73 K |
| INOD | Innodata Inc | 4.05 | 2.01 B | 0.13 | 3.32 | 130.04 K |
| DHC | Diversified Healthcare Trust | 6.8646 | 1.93 B | 0.1395 | 2.07 | 829.9 K |
| GABC | German Amer Bncp Inc | 5.3587 | 1.91 B | 0.0319 | 0.6 | 14.13 K |
| SRPT | Sarepta Therapeutics | 16.86 | 1.9 B | 0.54 | 3.31 | 58.73 K |
| JBLU | Jetblue Airways Cp | 9.94 | 1.9 B | 0.15 | 1.53 | 12.97 M |
| OCFC | Oceanfirst Financial Corp | 8.4295 | 1.89 B | 0.1398 | 1.69 | 137.49 K |
| LMAT | Lemaitre Vascular | 5.5181 | 1.86 B | 0.0836 | 1.54 | 30.13 K |
| TCBK | Trico Bancshares | 13.8522 | 1.81 B | 0.1321 | 0.96 | 55.78 K |
| DCOM | Dime Community Bancshares Inc | 9.4094 | 1.79 B | 0.1746 | 1.89 | 8.2 K |
| STBA | S&T Bancorp Inc | 18.2449 | 1.79 B | 0.1785 | 0.99 | 137.08 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PGR | Progressive Corp | 12.1747 | 120.48 B | 0.2549 | 2.14 | 12.45 M |
| ENB | Enbridge Inc | 7.2079 | 112.24 B | 0.1848 | 2.63 | 938.8 K |
| SPG | Simon Property Group | 40.1947 | 83.75 B | 0.4144 | 1.04 | 3.59 M |
| NGG | National Grid Transco Plc ADR | 23.3961 | 82.59 B | 0.1588 | 0.68 | 119.9 K |
| DLR | Digital Realty Trust | 18.6885 | 73.55 B | 0.0955 | 0.51 | 1.5 M |
| BSX | Boston Scientific Corp | 13.76 | 73.14 B | 0.56 | 4.24 | 18.13 M |
| AJG | Arthur J. Gallagher & Company | 18.1889 | 63.66 B | 0.199 | 1.11 | 2.38 M |
| VTR | Ventas Inc | 17.8759 | 46.78 B | 0.3839 | 2.19 | 1.24 M |
| WDS | Woodside Energy Group Ltd | 18.3006 | 43.43 B | 0.18 | 0.99 | 6.94 K |
| IRM | Iron Mountain Inc | 10.7716 | 37.71 B | 0.4356 | 4.21 | 2.1 M |
| CCL | Carnival Corp | 32.8075 | 37.35 B | 0.4083 | 1.26 | 4.66 M |
| JBL | Jabil Inc. | 18.4215 | 35.48 B | 0.4242 | 2.36 | 4.38 M |
| EXR | Extra Space Storage Inc | 7.4719 | 32.43 B | 0.1011 | 1.37 | 1.3 M |
| LVS | Las Vegas Sands | 68.5117 | 29.45 B | 1.172 | 1.74 | 8.06 M |
| WSM | Williams-Sonoma | 10.3129 | 28.42 B | 0.1061 | 1.04 | 5.14 M |
| CW | Curtiss-Wright Corp | 42.538 | 25.69 B | 1.1009 | 2.66 | 684.7 K |
| WST | West Pharmaceutical Services | 17.2209 | 24.39 B | 0.5018 | 3 | 1.2 M |
| STZ | Constellation Brands Inc | 20.9959 | 22.38 B | 0.3633 | 1.76 | 6.79 M |
| THC | Tenet Healthcare Corp | 18.64 | 21.76 B | 1.08 | 6.15 | 5.05 M |
| SNX | Synnex Corp | 9.2434 | 20.81 B | 0.2768 | 3.09 | 642.7 K |
| LEN | Lennar Corp | 26.1285 | 20.46 B | 0.3223 | 1.25 | 10.96 M |
| LEN-B | Lennar Corporation | 25.188 | 20.11 B | 0.386 | 1.56 | 131.89 K |
| ONTO | Onto Innovation Inc | 8.61 | 19.28 B | 0.18 | 2.14 | 377.68 K |
| MGA | Magna International | 13.1204 | 18.8 B | 0.6075 | 4.85 | 11.28 M |
| IEX | Idex Corp | 31.6262 | 17.28 B | 0.5563 | 1.79 | 1.62 M |
| DKS | Dick's Sporting Goods Inc | 20.7222 | 17.14 B | 0.1575 | 0.77 | 5.97 M |
| J | Jacobs Engineering Group Inc | 52.0824 | 16.72 B | 2.2095 | 4.43 | 2.09 M |
| KIM | Kimco Realty Corp | 16.8351 | 16.25 B | 0.2266 | 1.36 | 2.9 M |
| OHI | Omega Healthcare Investors | 3.6711 | 14.65 B | 0.0326 | 0.9 | 1.07 M |
| CACI | Caci International | 46.13 | 14.5 B | 0.61 | 1.34 | 733.2 K |
| PAG | Penske Automotive Group | 14.9477 | 14.2 B | 0.378 | 2.59 | 2.66 M |
| CSL | Carlisle Companies Inc | 38.375 | 14.15 B | 1.083 | 2.9 | 962.4 K |
| MOG-B | Moog Inc | 40.6434 | 14.11 B | 0.7247 | 1.82 | 1.8 K |
| MOG-A | Moog Inc | 41.8227 | 13.86 B | 1.1313 | 2.78 | 724.7 K |
| BWA | Borgwarner Inc | 16.8036 | 13.84 B | 0.1133 | 0.68 | 3.1 M |
| CNA | Cna Financial Corp | 18.4498 | 13.62 B | 0.1015 | 0.55 | 1.35 M |
| TYL | Tyler Technologies | 12.67 | 13.6 B | 0.24 | 1.93 | 453.7 K |
| TOL | Toll Brothers Inc | 22.7186 | 13.35 B | 0.7408 | 3.37 | 9.53 M |
| WSO | Watsco Inc | 27.2204 | 12.88 B | 0.7181 | 2.71 | 620 K |
| BF-A | Brown-Forman Corporation | 10.9467 | 12.76 B | 0.2369 | 2.21 | 30.9 K |
| SNN | Smith & Nephew Snats ADR | 16.8375 | 12.65 B | 0.131 | 0.78 | 411.83 K |
| BF-B | Brown-Forman Corporation | 10.6691 | 12.46 B | 0.055 | 0.52 | 6.7 M |
| EHC | Encompass Health Corp | 11.2613 | 12.05 B | 0.6299 | 5.92 | 2.7 M |
| BXP | Boston Properties | 48.5971 | 11.97 B | 0.9177 | 1.92 | 1.78 M |
| RTO | Rentokil Initial Plc ADR | 13.2639 | 11.87 B | 0.1561 | 1.19 | 5.6 K |
| TFII | Tfi International Inc | 6.6238 | 11.58 B | 0.0842 | 1.29 | 1.7 K |
| KNX | Knight-Swift Transporation Inc | 15.2128 | 11.51 B | 0.3365 | 2.26 | 3.55 M |
| EVR | Evercore Partners Inc | 13.634 | 11.49 B | 0.3482 | 2.62 | 349.1 K |
| WTRG | Essential Utilities Inc | 12.8004 | 11.44 B | 0.4987 | 4.05 | 6.97 M |
| DCI | Donaldson Company | 16.0026 | 10.98 B | 0.1562 | 0.99 | 2.83 M |
| JEF | Jefferies Financial Group Inc | 34.6275 | 10.95 B | 1.9568 | 5.99 | 3.4 M |
| MOH | Molina Healthcare Inc | 20.9667 | 10.63 B | 0.30 | 1.45 | 1.69 M |
| UHS | Universal Health Services | 23.223 | 10.2 B | 0.7529 | 3.35 | 2.65 M |
| VMI | Valmont Industries | 67.8978 | 9.41 B | 1.0684 | 1.6 | 538.5 K |
| RRC | Range Resources Corp | 36.641 | 9.31 B | 0.6766 | 1.88 | 2.42 M |
| CUBE | Cubesmart | 6.8883 | 9.27 B | 0.2969 | 4.5 | 1.68 M |
| PB | Prosperity Bancshares | 21.2549 | 8.88 B | 0.1921 | 0.91 | 1.02 M |
| IDA | Idacorp Inc | 19.5438 | 8.13 B | 0.2361 | 1.22 | 2.41 M |
| RHP | Ryman Hospitality Properties REIT | 26.3827 | 7.96 B | 0.603 | 2.34 | 1.37 M |
| ESE | Esco Technologies Inc | 37.9699 | 7.94 B | 0.8059 | 2.17 | 1.53 M |
| ARE | Alexandria Real Estate Equities | 49.8886 | 7.89 B | 0.8176 | 1.67 | 466.4 K |
| LAD | Lithia Motors | 16.4345 | 7.84 B | 0.6441 | 4.08 | 962.7 K |
| SSD | Simpson Manufacturing Company | 28.8432 | 7.78 B | 1.6382 | 6.02 | 1.19 M |
| AGX | Argan Inc | 5.0274 | 7.75 B | 0.1676 | 3.45 | 11 K |
| FSS | Federal Signal Corp | 12.4696 | 7.45 B | 0.8103 | 6.95 | 1.6 M |
| ENS | Enersys Inc | 16.4358 | 7.23 B | 0.194 | 1.19 | 743.4 K |
| FLR | Fluor Corp | 50.1017 | 7.14 B | 0.2998 | 0.6 | 1.89 M |
| FNB | F.N.B. Corp | 7.6761 | 6.84 B | 0.2122 | 2.84 | 847.9 K |
| ORA | Ormat Technologies | 40.6325 | 6.74 B | 0.5816 | 1.45 | 1.58 M |
| WEX | Wex Inc | 37.02 | 6.53 B | 1.95 | 5.56 | 874.9 K |
| AN | Autonation Inc | 20.87 | 6.51 B | 0.24 | 1.16 | 5.23 M |
| MTG | Mgic Investment Corp | 35.286 | 6.38 B | 0.9626 | 2.8 | 12.89 M |
| GATX | GATX Corp | 28.6046 | 6.3 B | 0.3118 | 1.1 | 1.47 M |
| AIR | AAR Corp | 30.3421 | 6 B | 1.4225 | 4.92 | 1.46 M |
| TXNM | Txnm Energy Inc | 14.7453 | 5.92 B | 0.9234 | 6.68 | 2.74 M |
| FLG | Flagstar Financial, Inc. | 18.8202 | 5.74 B | 0.1884 | 1.01 | 2.46 M |
| NJR | Newjersey Resources Corp | 8.4574 | 5.63 B | 0.0989 | 1.18 | 1.43 M |
| BKH | Black Hills Corp | 21.2159 | 5.58 B | 1.0754 | 5.34 | 837.2 K |
| MTRN | Materion Corp | 38.3855 | 5.5 B | 0.6584 | 1.75 | 753.1 K |
| KRG | Kite Realty Group Trust | 22.4242 | 5.43 B | 0.4205 | 1.91 | 76.5 K |
| PIPR | Piper Jaffray Companies | 10.1547 | 5.29 B | 0.2014 | 2.02 | 3.5 M |
| UNF | Unifirst Corp | 40.7155 | 5.18 B | 1.0516 | 2.65 | 136.6 K |
| WTM | White Mountains Insurance Group | 566.3045 | 5.12 B | 10.261 | 1.85 | 41.4 K |
| ALK | Alaska Air Group | 5.6249 | 4.73 B | 0.1799 | 3.3 | 5.73 M |
| MTH | Meritage Corp | 9.7403 | 4.61 B | 0.3162 | 3.36 | 4.68 M |
| ANF | Abercrombie & Fitch Company | 52.1627 | 4.59 B | 0.8304 | 1.62 | 3.95 M |
| BRC | Brady Corp | 29.0792 | 4.43 B | 1.2819 | 4.61 | 2.15 M |
| FCN | Fti Consulting | 52.56 | 4.18 B | 3.28 | 6.66 | 1.98 M |
| GEO | Geo Group Inc | 8.4675 | 4.07 B | 0.3577 | 4.41 | 3.45 M |
| CRK | Comstock Resources | 131.5631 | 4.01 B | 2.4654 | 1.91 | 177.74 K |
| MWA | Mueller Water Products | 11.8185 | 3.89 B | 0.7197 | 6.48 | 849.3 K |
| KAI | Kadant Inc | 24.285 | 3.66 B | 0.4936 | 2.07 | 125.5 K |
| AWR | American States Water Company | 14.0844 | 3.52 B | 0.4408 | 3.23 | 842.6 K |
| SMG | Scotts Miracle-Gro Company | 28.9748 | 3.47 B | 0.5626 | 1.98 | 1.46 M |
| HIW | Highwoods Properties | 12.6154 | 3.46 B | 0.2068 | 1.67 | 1.14 M |
| KBH | KB Home | 27.8034 | 3.34 B | 0.1614 | 0.58 | 8.22 M |
| GPK | Graphic Packaging Holding Company | 4.1603 | 3.25 B | 0.2989 | 7.74 | 732.3 K |
| CXW | Corecivic Inc | 13.1903 | 3.2 B | 0.5454 | 4.31 | 2.52 M |
| CWT | California Water Service Group Holding | 13.8658 | 3.08 B | 0.1198 | 0.87 | 901 K |
| AKR | Acadia Realty Trust | 11.0826 | 3.07 B | 0.2041 | 1.88 | 554 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 3456.00 | 288.00 | 9.09 | 0 | |
| ORIO | ORIO | 367.3469 | 29.3877 | 8.7 | 7 | |
| AIF | Altus Group Ltd | 6.1201 | 0.3921 | 6.85 | 3.55 K | |
| TCL-A | Transcontinental Inc | 8.0136 | 0.4534 | 6 | 115.03 K | |
| TCL-B | Transcontinental Inc | 8.1695 | 0.4296 | 5.55 | 1.3 K | |
| TFII | Tfi International Inc | 7.2572 | 0.3086 | 4.44 | 292.66 K | |
| MG | Magna International Inc | 12.72 | 0.5347 | 4.39 | 3.4 M | |
| GDL | Goodfellow Inc | 5.3112 | 0.1825 | 3.56 | 300 | |
| ENB | Enbridge Inc | 7.4991 | 0.2532 | 3.49 | 1.47 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 8.2042 | 0.2493 | 3.13 | 400 | |
| LNR | Linamar Corp | 16.6915 | 0.5053 | 3.12 | 195.88 K | |
| KBL | Kbro Linen Inc | 6.0186 | 0.175 | 2.99 | 3.1 K | |
| DXT | Dexterra Group Inc | 8.0074 | 0.2101 | 2.69 | 8.94 K | |
| TVE | Tamarack Valley Energy Ltd | 4.2689 | 0.1041 | 2.5 | 208 | |
| ACD | Accord Financial | 4.4567 | 0.108 | 2.48 | 3.2 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6083 | 0.2069 | 2.46 | 3.54 K | |
| FTT | Finning Intl | 18.2814 | 0.4238 | 2.37 | 903.05 K | |
| ELD | Eldorado Gold | 26.4412 | 0.5769 | 2.23 | 3.35 M | |
| IMG | Iamgold Corp | 8.6666 | 0.1822 | 2.15 | 3.59 M | |
| BNE | Bonterra Energy Corp | 11.7774 | 0.2442 | 2.12 | 3.06 K | |
| CHR | Chorus Aviation Inc | 46.5577 | 0.9051 | 1.98 | 815.63 K | |
| AIM | Aimia Inc | 18.7806 | 0.3612 | 1.96 | 403.9 K | |
| FTS | Fortis Inc | 12.8743 | 0.2419 | 1.91 | 530.42 K | |
| BCE-PE | Bce Inc Pref E | 9.4896 | 0.1739 | 1.87 | 600 | |
| CSU | Constellation Software Inc | 20.1313 | 0.3443 | 1.74 | 1.61 K | |
| NOA | North American Construction Group Ltd | 15.2537 | 0.2293 | 1.53 | 200 | |
| FLNT | Flint Corp | 213.6683 | 2.8394 | 1.35 | 613 | |
| MNO | Meridian Mining UK Societas | 3.90 | 0.05 | 1.3 | 22 K | |
| TIH | Toromont Ind | 10.6923 | 0.1306 | 1.24 | 90.97 K | |
| TCW | Trican Well | 11.728 | 0.1362 | 1.17 | 635.15 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.6727 | 0.0877 | 1.16 | 130.02 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5802 | 0.0481 | 1.06 | 6.4 K | |
| NWC | The North West Company Inc | 8.1352 | 0.0842 | 1.05 | 206.92 K | |
| NG | Novagold Res Inc | 13.5447 | 0.137 | 1.02 | 426.23 K | |
| QBR-B | Quebecor Inc | 7.1005 | 0.0665 | 0.95 | 2.17 M | |
| GIL | Gildan Activewear Inc | 14.8041 | 0.1339 | 0.91 | 579.4 K | |
| TLO | Talon Metals Corp | 10.1936 | 0.091 | 0.9 | 1.1 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6739 | 0.0319 | 0.88 | 8.6 K | |
| RBA | Rb Global Inc | 15.6891 | 0.1355 | 0.87 | 56.16 K | |
| TSL | Tree Island Steel Ltd | 5.8591 | 0.0498 | 0.86 | 29.8 K | |
| ERD | Erdene Resource Development Corp | 7.74 | 0.06 | 0.78 | 89.27 K | |
| CFW | Calfrac Well Services Ltd | 474.25 | 3.25 | 0.69 | 5.47 K | |
| IFC | Intact Financial Corp | 28.9193 | 0.1971 | 0.69 | 252.9 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7833 | 0.0254 | 0.68 | 9.45 K | |
| WSP | WSP Global Inc | 10.6141 | 0.0711 | 0.67 | 16.02 K | |
| DIAM | Star Diamond Corp | 4.78 | 0.03 | 0.63 | 537.7 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6401 | 0.0522 | 0.61 | 8.93 K | |
| BU | Burcon Nutrascience Corp | 55.914 | 0.3309 | 0.6 | 484 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5206 | 0.068 | 0.59 | 100 | |
| PTM | Platinum Group Metals Ltd | 368.00 | 2.00 | 0.55 | 726 | |
| WN-PC | George Weston Ser 3 Prf | 7.6148 | 0.0409 | 0.54 | 8.83 K | |
| BCE-PT | Bce Inc Pref T | 8.8046 | 0.0469 | 0.54 | 5.9 K | |
| ESI | Ensign Energy Services Inc | 4.7314 | 0.0252 | 0.54 | 704.74 K | |
| POU | Paramount Resources Ltd | 6.8575 | 0.0353 | 0.52 | 1.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 7.9919 | 9.5 M | 0.4344 | 5.75 | 26.64 K |
| SEEK | TheDirectory.com Inc | 13.00 | 1.45 M | 2.00 | 18.18 | 604 |
| FCGD | First Colombia Gold Corp | 5600.00 | 978.13 K | 109.999 | 2 | 12 |
| VGLS | VG Life Sciences Inc | 695443.625 | 276.29 K | 11990.375 | 1.75 | 0 |
| ENDO | Thermic Sciences International | 6.00 | 58.79 K | 0.40 | 7.14 | 301 |
| WUHN | Wuhan General Group (China) Inc | 5.50 | 16.54 K | 0.50 | 10 | 1 K |
| MIHL | Montague International Holding Ltd | 1700.00 | 12.63 K | 460.00 | 37.1 | 20 |
| CGNH | CardioGenics Holdings Inc | 10.60 | 9.61 K | 0.80 | 8.16 | 23.24 K |
| EKNL | EKO International Corp | 6.00 | 6.34 K | 4.50 | 300 | 158 K |
| CGIP | Celadon Group Inc | 17.2022 | 5.66 K | 0.2706 | 1.6 | 1.01 M |
| SNLP | Syntrol Corp | 36.00 | 4.45 K | 6.00 | 20 | 4 |
| CBKCQ | Christopher & Banks Corporation | 13.5766 | 3.86 K | 0.1285 | 0.96 | 2.22 M |
| HDYNQ | Hyperdynamics Corporation | 24.56 | 3.56 K | 0.272 | 1.12 | 26.16 K |
| SIMPQ | Simply Inc | 772.50 | 1.55 K | 45.80 | 6.3 | 1.39 K |
| PRXIQ | Premier Exhibitions Inc | 153.50 | 491 | 0.90 | 0.59 | 76.59 K |
| FRTD | Fortitude Group Inc | 3722.7273 | 1527.2727 | 69.57 | 1.61 M | |
| FONU | FonU2 Inc | 720.00 | 192.00 | 36.36 | 1 | |
| UCSO | United Consortium Ltd | 1450.00 | 330.00 | 29.46 | 40.57 K | |
| IZNN | IZON Network Inc | 85.00 | 12.75 | 17.65 | 28.5 K | |
| ACUS | Acusphere Inc | 16.90 | 2.40 | 16.55 | 37.76 K | |
| COWI | CoroWare Inc | 600000.00 | 59999.875 | 11.11 | 0 | |
| HOKUQ | Hoku Corporation | 10.45 | 0.99 | 10.47 | 5.65 M | |
| PURA | Puration Inc | 473000.00 | 43000.00 | 10 | 0 | |
| DGTW | DigitalTown Inc | 4.05 | 0.05 | 1.25 | 190 | |
| TXCCQ | TranSwitch Corporation | 13.4386 | 0.1591 | 1.2 | 48.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QYOU | QYOU Media Inc | 30.60 | 6.60 | 27.5 | 66 | |
| PAR-H | Parent Capital Corp | 17.00 | 3.50 | 25.93 | 3.54 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 74.9996 | 11.2499 | 17.65 | 0 | |
| JDN | Jayden Resources Inc | 15.60 | 2.10 | 15.56 | 33 | |
| CTH | CoTec Holdings Corp. | 620.00 | 80.00 | 14.81 | 17 | |
| CN | Condor Resources Inc | 3.25 | 0.25 | 8.33 | 2.3 K | |
| IDL | Imaging Dynamics Company Ltd | 433.3333 | 33.3333 | 8.33 | 55 | |
| SXL | Slam Exploration Ltd | 5.40 | 0.30 | 5.88 | 9.63 K | |
| TIP-H | Tyner Resources Ltd | 18.00 | 1.00 | 5.88 | 345 | |
| YNV | Ynvisible Interactive Inc | 91.20 | 4.80 | 5.56 | 21 | |
| KG | Klondike Gold Corp | 15.75 | 0.75 | 5 | 99.5 K | |
| CONE | Canada One Mining Corp | 3.20 | 0.15 | 4.92 | 8.22 K | |
| RYO | Rio Silver Inc | 11.25 | 0.50 | 4.65 | 1.26 K | |
| GAL | Galantas Gold Corporation | 12.00 | 0.50 | 4.35 | 3.76 K | |
| ICON | International Iconic Gold Exploration Corp | 110.00 | 4.00 | 3.77 | 275 | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | 0.50 | 3.57 | 750 | |
| PTU | Purepoint Uranium Group Inc | 6.00 | 0.20 | 3.45 | 6.75 K | |
| INTR | Intrepid Metals Corp. | 496.00 | 16.00 | 3.33 | 16 | |
| KUR-H | Kure Technologies Inc | 3.30 | 0.10 | 3.12 | 9.95 K | |
| TUK | Tuktu Resources Ltd. | 3.20 | 0.08 | 2.56 | 3.19 K | |
| MET | Metalore Resources Limited | 18.1975 | 0.364 | 2.04 | 100 | |
| GSVR | Guanajuato Silver Company Ltd | 10.44 | 0.18 | 1.75 | 37.58 K | |
| BRON | Bronco Resources Corp. | 118.00 | 2.00 | 1.72 | 67 | |
| SAE | Sable Resources Ltd | 6.0759 | 0.0779 | 1.3 | 641 | |
| BQE | BQE Water Inc | 420.00 | 5.00 | 1.2 | 328.62 K |