Gainers for 12 November 2007 from 00:00:00 until 23:59:59
Gainers for 12 November 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 126.75 | 11.18 B | 5.40 | 4.45 | 19.85 K | 2.52 M |
| UEC | Uranium Energy | 4.80 | 3.3 B | 0.42 | 9.59 | 361.35 K | 1.73 M |
| PRK | Park National Corp | 31.7357 | 3.19 B | 0.516 | 1.65 | 52 K | 1.65 M |
| FSP | Franklin Street Properties | 5.312 | 41.63 M | 0.1688 | 3.28 | 256.8 K | 1.36 M |
| TPHS | Trinity Pl Hlds Inc | 14.4397 | 1.98 M | 0.3784 | 2.69 | 63.06 K | 910.6 K |
| CPHI | China Pharma Holdings | 316.00 | 22.29 M | 6.00 | 1.94 | 1.47 K | 462.94 K |
| DIT | Amcon Distributing Company | 32.2657 | 62.02 M | 2.1002 | 6.96 | 14.3 K | 461.4 K |
| PLX | Protalix Biotherapeutics | 47.20 | 257.17 M | 1.20 | 2.61 | 9.25 K | 436.51 K |
| TMP | Tompkinstrustco | 21.0366 | 1.44 B | 0.9872 | 4.92 | 20.68 K | 435.04 K |
| ARMP | Armata Pharmaceuticals Inc | 14490.00 | 143.94 M | 280.00 | 1.97 | 17 | 246.33 K |
| TOVX | Theriva Biologics Inc | 47057.1836 | 6.61 M | 262.4023 | 0.56 | 3 | 141.17 K |
| NEN | New England Realty Associates | 14.5219 | 152.43 M | 0.2757 | 1.94 | 3.9 K | 56.64 K |
| BHB | Bar Harbor Bankshares | 7.1813 | 696.3 M | 0.1274 | 1.81 | 5.85 K | 42.01 K |
| PED | Pedevco Corp | 16128.00 | 155.65 M | 2016.00 | 14.29 | 1 | 16.13 K |
| BESS | Bimergen Energy Corporation | 490.00 | 21.08 M | 49.00 | 11.11 | 21 | 10.29 K |
| IDR | Idaho Strategic Resources | 7.28 | 294.53 M | 0.28 | 4 | 1.25 K | 9.13 K |
| GENC | Gencor Industries IN | 6.10 | 257.1 M | 0.0333 | 0.55 | 900 | 5.49 K |
| INFU | Infusystems Holdings | 3.75 | 294.89 M | 0.03 | 0.81 | 600 | 2.25 K |
| OGEN | Oragenics Inc | 158400.00 | 906.9 K | 7200.00 | 4.76 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.75 | 757.43 K | 0.25 | 2.94 | 2 K | 17.5 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 18.7353 | 377.07 B | 0.3412 | 1.85 | 89.64 M | 1.68 B |
| INTC | Intel Corp | 15.417 | 317.09 B | 0.0854 | 0.56 | 72.91 M | 1.12 B |
| WMT | Walmart Inc. | 9.8509 | 1.02 T | 0.0955 | 0.98 | 76.44 M | 752.99 M |
| SBUX | Starbucks Corporation | 9.2534 | 121.35 B | 0.2279 | 2.53 | 43.95 M | 406.68 M |
| COST | Costco Wholesale | 45.3725 | 490.19 B | 0.3037 | 0.67 | 4.46 M | 202.52 M |
| NTRS | Northern Trust Corp | 48.7663 | 32.28 B | 0.4884 | 1.01 | 3.04 M | 148.28 M |
| FITB | Fifth Third Bancorp | 16.6534 | 49.25 B | 0.0919 | 0.55 | 6.91 M | 115.08 M |
| GEN | Gen Digital Inc | 6.1189 | 18.04 B | 0.0787 | 1.3 | 17.4 M | 106.46 M |
| INTU | Intuit Inc | 26.9986 | 91.31 B | 0.7591 | 2.89 | 3.92 M | 105.91 M |
| JBLU | Jetblue Airways Cp | 7.24 | 1.42 B | 0.21 | 2.99 | 11.74 M | 84.99 M |
| UAL | United Airlines Holdings Inc | 38.3596 | 35.51 B | 0.664 | 1.76 | 2.11 M | 81.05 M |
| PAYX | Paychex Inc | 20.7986 | 41.18 B | 0.1979 | 0.96 | 3.81 M | 79.22 M |
| TROW | T Rowe Price Group | 32.6984 | 23.24 B | 0.5432 | 1.69 | 2.3 M | 75.18 M |
| MAT | Mattel Inc | 13.0932 | 4.32 B | 0.5288 | 4.21 | 5.43 M | 71.15 M |
| VRTX | Vertex Pharmaceutic | 26.06 | 136.56 B | 0.64 | 2.52 | 2.67 M | 69.56 M |
| AAL | American Airlines Group | 20.7686 | 8.73 B | 0.9427 | 4.75 | 3.11 M | 64.59 M |
| PFG | Principal Financial Group Inc | 36.9408 | 24.12 B | 0.726 | 2 | 1.59 M | 58.74 M |
| ZION | Zions Bancorp | 38.0487 | 9.62 B | 0.4153 | 1.1 | 1.5 M | 57.23 M |
| OSPN | Onespan Inc | 21.5276 | 823.12 M | 2.7364 | 14.56 | 2.65 M | 56.97 M |
| ROST | Ross Stores Inc | 5.3737 | 74.32 B | 0.1924 | 3.71 | 10.52 M | 56.53 M |
| MSTR | Strategy | 10.446 | 47.25 B | 0.356 | 3.53 | 5.15 M | 53.76 M |
| BMRN | Biomarin Pharmaceuticals | 26.90 | 11.09 B | 0.72 | 2.75 | 1.62 M | 43.69 M |
| HSIC | Henry Schein Inc | 23.5174 | 9.53 B | 0.3567 | 1.54 | 1.68 M | 39.56 M |
| ZUMZ | Zumiez Inc | 26.76 | 214.63 M | 0.63 | 2.41 | 1.43 M | 38.27 M |
| FOSL | Fossil Group | 33.90 | 498.53 M | 0.21 | 0.62 | 988.23 K | 33.5 M |
| CAKE | Cheesecake Fact | 17.4841 | 5.44 B | 0.6305 | 3.74 | 1.58 M | 27.61 M |
| LSTR | Landstar System | 32.3021 | 5.05 B | 0.2842 | 0.89 | 804.55 K | 25.99 M |
| NWL | Newell Rubbermaid Inc | 14.6815 | 2.46 B | 0.1499 | 1.03 | 1.73 M | 25.43 M |
| MIDD | Middleby Corp | 22.95 | 6.11 B | 0.3667 | 1.62 | 1.01 M | 23.11 M |
| ZBRA | Zebra Technologies | 37.23 | 15.26 B | 0.92 | 2.53 | 612.08 K | 22.79 M |
| HURN | Huron Consulting | 66.43 | 2.68 B | 1.50 | 2.31 | 337.58 K | 22.43 M |
| IONS | Ionis Pharmaceuticals | 15.61 | 4.84 B | 0.21 | 1.36 | 1.44 M | 22.42 M |
| LSAK | Lesaka Technologies Inc | 31.87 | 287.31 M | 0.27 | 0.85 | 686.18 K | 21.87 M |
| BPOP | Popular Inc | 65.5224 | 9.85 B | 1.453 | 2.27 | 313.23 K | 20.52 M |
| HUBG | Hub Group Inc A | 11.9528 | 1.5 B | 0.2187 | 1.86 | 1.6 M | 19.14 M |
| ATLC | Atlanticus Hld Cp | 10.7803 | 1.28 B | 0.1793 | 1.69 | 1.75 M | 18.89 M |
| IBKR | Interactive Brokers | 6.912 | 139.36 B | 0.0498 | 0.73 | 2.66 M | 18.36 M |
| TTEC | Teletech Hlds | 17.2899 | 145.68 M | 0.3158 | 1.86 | 1.05 M | 18.11 M |
| JACK | Jack IN The Box Inc | 22.2275 | 282.9 M | 0.4034 | 1.85 | 788.2 K | 17.52 M |
| EEFT | Euronet Worldwide | 31.72 | 2.61 B | 0.61 | 1.96 | 548.31 K | 17.39 M |
| CINF | Cincinnati Financial | 20.9372 | 29.11 B | 0.2321 | 1.12 | 827.5 K | 17.33 M |
| SEAC | Sea Change Intl IN | 105.60 | 8.4 M | 3.60 | 3.53 | 150.4 K | 15.88 M |
| ARCB | Arcbest Corp | 21.3894 | 3.01 B | 0.1522 | 0.72 | 665.95 K | 14.24 M |
| NTGR | Netgear Inc | 19.4108 | 512.2 M | 0.4279 | 2.25 | 700.31 K | 13.59 M |
| CASY | Casey's General Stor | 23.7394 | 26.32 B | 0.7119 | 3.09 | 521.68 K | 12.38 M |
| ODFL | Old Dominion Freight Line Inc | 3.3309 | 35.96 B | 0.0667 | 2.04 | 3.68 M | 12.26 M |
| AEIS | Advanced Energy | 15.4719 | 8.89 B | 0.1274 | 0.83 | 769.1 K | 11.9 M |
| ADTN | Adtran Inc | 16.8002 | 393.62 M | 0.1975 | 1.19 | 669.86 K | 11.25 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 145.3171 | 170.76 M | 4.4769 | 3.18 | 77.39 K | 11.25 M |
| UHAL | A M E R C O | 6.5618 | 10.72 B | 0.3611 | 5.82 | 1.7 M | 11.12 M |
| CLNE | Clean Energy Fuels | 18.50 | 405.71 M | 0.24 | 1.31 | 563.98 K | 10.43 M |
| SNBR | Sleep Number Corp | 10.87 | 2.88 M | 0.51 | 4.92 | 934.82 K | 10.16 M |
| CSGP | Costar Group Inc | 5.49 | 12.46 B | 0.106 | 1.97 | 1.83 M | 10.06 M |
| OFIX | Orthofix Intl NV | 57.55 | 292.25 M | 0.46 | 0.81 | 174.71 K | 10.05 M |
| INCY | Incyte Corp | 8.30 | 24.66 B | 0.30 | 3.75 | 1.18 M | 9.82 M |
| ENTG | Entegris Inc | 8.2246 | 22.52 B | 0.2873 | 3.62 | 1.16 M | 9.55 M |
| MLKN | Millerknoll Inc | 17.584 | 1.45 B | 0.2851 | 1.65 | 535.16 K | 9.41 M |
| DPZ | Domino's Pizza Inc Common Stock | 11.1247 | 11.24 B | 0.1985 | 1.82 | 834 K | 9.28 M |
| NBIX | Neurocrine Bioscienc | 9.98 | 16.94 B | 0.06 | 0.6 | 923.06 K | 9.21 M |
| WTFC | Wintrust Financial Corp | 28.3759 | 10.49 B | 0.5211 | 1.87 | 306.06 K | 8.68 M |
| NWE | Northwestern Corp | 12.3832 | 5.22 B | 0.0862 | 0.7 | 696.31 K | 8.62 M |
| FSTR | Foster L B Company | 44.2231 | 445.01 M | 1.5742 | 3.69 | 193.38 K | 8.55 M |
| HWC | Hancock Whitney Corp | 22.0141 | 5.19 B | 0.3487 | 1.61 | 368 K | 8.1 M |
| PRAA | Pra Group Inc | 13.5967 | 445.92 M | 0.68 | 5.26 | 590.79 K | 8.03 M |
| SHOO | Steven Maddens Ltd | 3.9652 | 3.07 B | 0.0678 | 1.74 | 1.98 M | 7.86 M |
| POOL | Pool Corp | 16.6261 | 7.72 B | 0.18 | 1.09 | 458.5 K | 7.62 M |
| CATY | Cathay Genl Bncp | 19.4851 | 4.33 B | 0.1808 | 0.94 | 389.7 K | 7.59 M |
| WABC | Westamerica Bancorp | 26.2833 | 1.37 B | 0.4363 | 1.69 | 286.43 K | 7.53 M |
| MKSI | Mks Instruments Inc | 14.6683 | 14.58 B | 0.1968 | 1.36 | 506.2 K | 7.43 M |
| KLIC | Kulicke and Soffa | 5.8348 | 3.61 B | 0.1739 | 3.07 | 1.27 M | 7.4 M |
| REGN | Regeneron Pharmaceuticals | 18.4255 | 98.84 B | 0.2483 | 1.37 | 397.8 K | 7.33 M |
| NKTR | Nektar Therapeutics | 87.00 | 1.27 B | 3.45 | 4.13 | 83.01 K | 7.22 M |
| ACAD | Acadia Pharmaceutica | 11.64 | 3.24 B | 0.37 | 3.28 | 605.44 K | 7.05 M |
| AIFU | Fanhua Inc. | 304.915 | 590.23 M | 16.0644 | 5.56 | 22.93 K | 6.99 M |
| HELE | Helen of Troy Ltd | 17.87 | 872.94 M | 0.26 | 1.48 | 379.51 K | 6.78 M |
| HHS | Harte-Hanks | 116.0631 | 29.89 M | 1.4569 | 1.27 | 53.46 K | 6.2 M |
| BLKB | Blackbaud Inc | 23.4808 | 2.44 B | 0.9622 | 4.27 | 262.86 K | 6.17 M |
| UFPI | Universal Forest Prd | 8.7599 | 4.34 B | 0.0959 | 1.11 | 698.7 K | 6.12 M |
| WRLD | World Acceptance Cp | 28.19 | 612.86 M | 0.59 | 2.14 | 211.77 K | 5.97 M |
| AGYS | Agilysys Inc | 13.7582 | 3.44 B | 0.2525 | 1.87 | 431.78 K | 5.94 M |
| ONB | Old National Bncp | 8.5539 | 9.48 B | 0.1686 | 2.01 | 672.1 K | 5.75 M |
| FELE | Franklin Electric Company | 17.4246 | 4.34 B | 0.3502 | 2.05 | 328.77 K | 5.73 M |
| IMCI | Infinite Group Inc. Common Stock | 46.50 | 677 | 1.50 | 3.33 | 121.85 K | 5.67 M |
| LYTS | L S I Industries | 11.8723 | 577 M | 0.4408 | 3.86 | 477.16 K | 5.66 M |
| MATW | Matthews Intl Corp | 31.7173 | 586.81 M | 0.6765 | 2.18 | 174.44 K | 5.53 M |
| CRVL | Corvel Cp | 3.82 | 4.31 B | 0.055 | 1.46 | 1.39 M | 5.32 M |
| DHC | Diversified Healthcare Trust | 7.135 | 1.75 B | 0.1072 | 1.53 | 706.65 K | 5.04 M |
| UTSI | Utstarcom Holdings C | 36.12 | 18.32 M | 0.96 | 2.73 | 137.34 K | 4.96 M |
| OPCH | Option Care Health Inc | 37.96 | 4.74 B | 1.16 | 3.15 | 128.72 K | 4.89 M |
| HOFT | Hooker Furniture | 11.9342 | 157.6 M | 0.7383 | 6.59 | 401.1 K | 4.79 M |
| MCRI | Monarch Casino | 24.6676 | 1.95 B | 0.2592 | 1.06 | 193.19 K | 4.77 M |
| VSEC | V S E Cp | 24.3194 | 5.1 B | 0.9097 | 3.89 | 195.56 K | 4.76 M |
| MRCY | Mercury Sys Inc | 13.4696 | 4.96 B | 0.0673 | 0.5 | 349.63 K | 4.71 M |
| MANH | Manhattan Assoc | 6.78 | 14.93 B | 0.0575 | 0.86 | 681.57 K | 4.62 M |
| NTCT | Netscout Systems | 12.19 | 2.34 B | 0.14 | 1.16 | 375.07 K | 4.57 M |
| ACLS | Axcelis Tech Inc | 17.32 | 3.22 B | 0.44 | 2.61 | 260.53 K | 4.51 M |
| ANGO | Angiodynamics Inc | 19.46 | 499.19 M | 0.25 | 1.3 | 213.22 K | 4.15 M |
| GBCI | Glacier Bancorp Inc | 10.6137 | 6.27 B | 0.1917 | 1.84 | 371.9 K | 3.95 M |
| BJRI | Bj's Restaurants Inc | 18.0883 | 1.22 B | 0.2238 | 1.25 | 213.46 K | 3.86 M |
| UBSI | United Bkshs Inc | 13.1906 | 6.48 B | 0.1735 | 1.33 | 274.5 K | 3.62 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 233.1313 | 205.26 B | 3.264 | 1.42 | 11.06 M | 2.58 B |
| GS | Goldman Sachs Group | 157.8771 | 264.37 B | 2.4853 | 1.6 | 14.41 M | 2.27 B |
| IBM | International Business Machines | 53.4845 | 233.57 B | 0.6327 | 1.2 | 14.18 M | 758.25 M |
| WMT | Walmart Stores | 9.8745 | 1.02 T | 0.0957 | 0.98 | 76.44 M | 754.79 M |
| JNJ | Johnson & Johnson | 38.5242 | 687.89 B | 0.6681 | 1.76 | 17.58 M | 677.37 M |
| WFC | Wells Fargo & Company | 19.7883 | 258.31 B | 0.4221 | 2.18 | 28.38 M | 561.59 M |
| UNH | Unitedhealth Group Inc | 40.975 | 365.09 B | 0.7551 | 1.88 | 13.54 M | 554.97 M |
| TGT | Target Corporation | 34.908 | 73.35 B | 0.2712 | 0.78 | 10 M | 349.22 M |
| PFE | Pfizer Inc | 9.8034 | 164.67 B | 0.0809 | 0.83 | 35.56 M | 348.57 M |
| HD | Home Depot | 17.7659 | 347.88 B | 0.2559 | 1.46 | 18.97 M | 336.99 M |
| SCHW | The Charles Schwab Corp | 18.024 | 160.48 B | 0.4583 | 2.61 | 16.66 M | 300.35 M |
| USB | U.S. Bancorp | 17.5896 | 95.04 B | 0.1801 | 1.03 | 15.25 M | 268.16 M |
| RTX | Raytheon Technologies | 30.3704 | 267.97 B | 0.1726 | 0.57 | 8.38 M | 254.38 M |
| ELV | Elevance Health Inc | 64.2559 | 92.84 B | 0.7943 | 1.25 | 3.64 M | 233.93 M |
| STT | State Street Corp | 49.7885 | 47.19 B | 0.4199 | 0.85 | 4.48 M | 222.87 M |
| UPS | United Parcel Service | 39.0073 | 95.71 B | 1.0416 | 2.74 | 5.67 M | 221.16 M |
| NKE | Nike Inc | 12.8189 | 56.43 B | 0.0798 | 0.63 | 16.96 M | 217.4 M |
| LLY | Eli Lilly and Company | 30.9108 | 1.29 T | 0.5829 | 1.92 | 6.99 M | 216.12 M |
| LOW | Lowe's Companies | 17.5145 | 127.77 B | 0.3234 | 1.88 | 12.19 M | 213.52 M |
| ABT | Abbott Laboratories | 17.2351 | 187.95 B | 0.1734 | 1.02 | 12.05 M | 207.65 M |
| MCO | Moody's Corp | 31.7174 | 87.63 B | 0.7609 | 2.46 | 6.09 M | 193.17 M |
| GLW | Corning Inc | 14.1198 | 98.27 B | 0.0922 | 0.66 | 13.32 M | 188.01 M |
| PNC | PNC Bank | 41.8488 | 92.17 B | 1.1311 | 2.78 | 4.47 M | 186.89 M |
| LUV | Southwest Airlines Company | 12.2737 | 22 B | 0.9659 | 8.54 | 14.93 M | 183.26 M |
| TPR | Tapestry Inc | 21.7462 | 26.02 B | 0.7164 | 3.41 | 8.34 M | 181.42 M |
| ANF | Abercrombie & Fitch Company | 52.8471 | 6.32 B | 1.1651 | 2.25 | 3.28 M | 173.08 M |
| MDT | Medtronic Inc | 29.7955 | 131.57 B | 0.2056 | 0.69 | 5.57 M | 166.01 M |
| KSS | Kohl's Corp | 24.9775 | 2.72 B | 0.5192 | 2.12 | 6.45 M | 161.07 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 133710.00 | 1.26 T | 1500.00 | 1.13 | 1.16 K | 155.1 M |
| CCL | Carnival Corp | 30.8558 | 39.3 B | 0.2371 | 0.77 | 4.9 M | 151.11 M |
| TJX | TJX Companies | 5.7449 | 147.8 B | 0.1685 | 3.02 | 25.57 M | 146.92 M |
| BBY | Best Buy Company | 25.6883 | 21.83 B | 0.3101 | 1.22 | 5.6 M | 143.96 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 89.38 | 1.26 T | 0.72 | 0.81 | 1.55 M | 138.54 M |
| PRU | Prudential Financial Inc | 47.765 | 42.38 B | 0.6511 | 1.38 | 2.9 M | 138.43 M |
| CLX | Clorox Company | 37.3033 | 13.24 B | 0.7002 | 1.91 | 3.47 M | 129.39 M |
| GNW | Genworth Financial Inc | 24.721 | 3.05 B | 0.1836 | 0.75 | 5.22 M | 129.07 M |
| RL | Ralph Lauren Corp | 53.6838 | 22.83 B | 1.7204 | 3.31 | 2.37 M | 127.19 M |
| M | Macy's Inc | 15.5753 | 6.45 B | 0.1409 | 0.91 | 8.08 M | 125.88 M |
| WY | Weyerhaeuser Company | 13.6747 | 14.99 B | 0.4478 | 3.39 | 8.99 M | 122.96 M |
| FITB | Fifth Third Bancorp | 16.5361 | 0.0913 | 0.56 | 6.91 M | 114.27 M | |
| CRM | Salesforce.com Inc | 12.5384 | 179.28 B | 0.2193 | 1.78 | 8.93 M | 111.98 M |
| SKYD | Skydance Corporation | 17.6541 | 37.92 B | 0.1311 | 0.75 | 6.06 M | 106.94 M |
| GEN | Genesis Healthcare Inc | 6.1189 | 0.0787 | 1.3 | 17.4 M | 106.46 M | |
| GAP | Gap Inc | 11.8236 | 7.4 B | 0.3378 | 2.94 | 8.99 M | 106.3 M |
| ACN | Accenture Plc | 25.2464 | 147.97 B | 0.5663 | 2.29 | 4.16 M | 105.11 M |
| HIG | Hartford Financial Services Group | 61.2378 | 36.76 B | 0.4847 | 0.8 | 1.66 M | 101.53 M |
| WHR | Whirlpool Corp | 42.4389 | 1.91 B | 1.7269 | 4.24 | 2.39 M | 101.26 M |
| AMP | Ameriprise Financial Services | 39.6997 | 45.09 B | 0.5235 | 1.34 | 2.5 M | 99.12 M |
| MBI | MBIA Inc | 15.1645 | 238.77 M | 0.3016 | 2.03 | 5.98 M | 90.74 M |
| UNM | Unumprovident Corp | 15.1169 | 12.37 B | 0.4252 | 2.89 | 5.85 M | 88.44 M |
| SGI | Somnigroup International Inc. | 7.4281 | 13.99 B | 0.1919 | 2.65 | 11.52 M | 85.6 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 76.20 | 1.12 | 1.49 | 1.12 M | 85.31 M | |
| AIZ | Assurant Inc | 45.2852 | 15.8 B | 0.8611 | 1.94 | 1.79 M | 81.1 M |
| OI | Owens-Illinois | 45.8092 | 763.56 M | 0.9114 | 2.03 | 1.75 M | 80.25 M |
| OMC | Omnicom Group Inc | 27.3184 | 24.01 B | 0.305 | 1.13 | 2.93 M | 79.92 M |
| BFH | Bread Financial Hldgs Inc | 41.9595 | 3.74 B | 0.3179 | 0.76 | 1.74 M | 72.91 M |
| DAL | Delta Air Lines Inc | 15.4086 | 56.74 B | 1.1892 | 8.36 | 4.73 M | 72.85 M |
| BCS | Barclays Plc ADR | 21.9899 | 75.96 B | 0.8639 | 4.09 | 3.24 M | 71.32 M |
| SPG | Simon Property Group | 39.5763 | 88.19 B | 0.3802 | 0.97 | 1.79 M | 71.02 M |
| NVR | NVR Inc | 492.76 | 15.49 B | 12.91 | 2.69 | 135.43 K | 66.73 M |
| FICO | Fair Isaac and Company | 38.3951 | 15.4 B | 1.643 | 4.47 | 1.74 M | 66.66 M |
| PGR | Progressive Corp | 10.6325 | 136.6 B | 0.1542 | 1.47 | 6.24 M | 66.39 M |
| TFC | Truist Financial Corp | 17.0068 | 59.89 B | 0.1038 | 0.61 | 3.82 M | 64.88 M |
| LEN | Lennar Corp | 14.4483 | 19.89 B | 0.0794 | 0.55 | 4.45 M | 64.32 M |
| RF | Regions Financial Corp | 14.5014 | 24.5 B | 0.1093 | 0.76 | 4.34 M | 62.89 M |
| CAH | Cardinal Health | 27.7904 | 64.97 B | 0.2022 | 0.73 | 2.26 M | 62.82 M |
| AZO | Autozone | 114.61 | 52.46 B | 0.93 | 0.82 | 526.8 K | 60.38 M |
| PSA | Public Storage | 38.8794 | 62.14 B | 0.5715 | 1.49 | 1.51 M | 58.79 M |
| THC | Tenet Healthcare Corp | 17.40 | 22.76 B | 1.16 | 7.14 | 3.32 M | 57.77 M |
| WU | Western Union Company | 10.7651 | 2.1 B | 0.197 | 1.86 | 5.11 M | 55.01 M |
| HSY | Hershey Foods Corp | 26.0641 | 35.02 B | 0.1578 | 0.61 | 2.11 M | 54.87 M |
| AN | Autonation Inc | 16.68 | 5.69 B | 0.17 | 1.03 | 3.27 M | 54.54 M |
| R | Ryder System | 28.4236 | 10.78 B | 0.5129 | 1.84 | 1.85 M | 52.57 M |
| KEY | Keycorp | 14.6039 | 22.66 B | 0.1365 | 0.94 | 3.54 M | 51.76 M |
| KMX | Carmax Inc | 20.17 | 7.55 B | 0.21 | 1.05 | 2.57 M | 51.75 M |
| HRB | H&R Block | 9.9905 | 6.08 B | 0.3452 | 3.58 | 5.05 M | 50.46 M |
| DKS | Dick's Sporting Goods Inc | 19.1329 | 13.31 B | 0.3151 | 1.67 | 2.62 M | 50.15 M |
| AEO | American Eagle Outfitters | 11.7301 | 3.64 B | 0.2133 | 1.85 | 4.19 M | 49.2 M |
| MTB | M&T Bank Corp | 52.912 | 31.72 B | 0.4829 | 0.92 | 852.34 K | 45.1 M |
| RMD | Resmed Inc | 18.1779 | 33.69 B | 0.1285 | 0.71 | 2.31 M | 41.97 M |
| MTD | Mettler-Toledo International | 112.70 | 34.59 B | 2.79 | 2.54 | 370.68 K | 41.78 M |
| DGX | Quest Diagnostics Inc | 39.653 | 28.56 B | 0.3718 | 0.95 | 1.03 M | 41 M |
| OSK | Oshkosh Truck Corp | 39.8526 | 8.64 B | 0.8814 | 2.26 | 955.16 K | 38.07 M |
| DDS | Dillard's | 12.7757 | 9.73 B | 0.1188 | 0.94 | 2.96 M | 37.84 M |
| BBWI | Bath & Body Works Inc | 4.6917 | 4.31 B | 0.0792 | 1.72 | 7.86 M | 36.88 M |
| LYV | Live Nation Entertainment | 16.37 | 42.06 B | 0.58 | 3.67 | 2.18 M | 35.67 M |
| PBI | Pitney Bowes Inc | 14.4802 | 2.11 B | 0.3107 | 2.19 | 2.45 M | 35.43 M |
| GL | Globe Life Inc | 23.7942 | 12.13 B | 0.1488 | 0.63 | 1.47 M | 35.07 M |
| VFC | V.F. Corp | 11.523 | 8.14 B | 0.0574 | 0.5 | 3.04 M | 35.06 M |
| AYI | Acuity Brands Inc | 32.741 | 9.89 B | 0.233 | 0.72 | 1.06 M | 34.57 M |
| BWA | Borgwarner Inc | 17.8602 | 10.22 B | 0.1459 | 0.82 | 1.92 M | 34.24 M |
| PLD | Prologis Inc | 33.6004 | 125.1 B | 0.4097 | 1.23 | 983.1 K | 33.03 M |
| MD | Mednax Inc | 61.28 | 2.45 B | 1.35 | 2.25 | 528.9 K | 32.41 M |
| THO | Thor Industries | 26.7127 | 3.99 B | 0.3252 | 1.23 | 1.1 M | 29.49 M |
| ALK | Alaska Air Group | 5.20 | 4.34 B | 0.299 | 6.1 | 5.64 M | 29.32 M |
| FIS | Fidelity National Information Services | 17.7352 | 15.23 B | 0.4631 | 2.68 | 1.65 M | 29.27 M |
| RSG | Republic Services | 22.078 | 77.07 B | 0.2658 | 1.22 | 1.13 M | 25.01 M |
| HOV | Hovnanian Enterprises Inc | 231.75 | 561.36 M | 5.25 | 2.32 | 102.22 K | 23.69 M |
| LPX | Louisiana-Pacific Corp | 13.9445 | 5.3 B | 0.2288 | 1.67 | 1.65 M | 22.94 M |
| CLH | Clean Harbors | 27.30 | 15.49 B | 0.19 | 0.7 | 830.77 K | 22.68 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BMO | Bank of Montreal | 24.168 | 0.4036 | 1.7 | 2.88 M | 69.64 M | |
| MFC | Manulife Fin | 18.9758 | 0.1402 | 0.74 | 2.25 M | 42.7 M | |
| SLF | Sun Life Financial Inc | 24.1307 | 0.3163 | 1.33 | 1.51 M | 36.46 M | |
| BNS | Bank of Nova Scotia | 21.0562 | 0.1462 | 0.7 | 1.53 M | 32.21 M | |
| NA | National Bank of Canada | 12.0109 | 0.2635 | 2.24 | 1.44 M | 17.32 M | |
| MG | Magna International Inc | 12.5324 | 0.2469 | 2.01 | 1.26 M | 15.83 M | |
| BN | Brookfield Corporation | 5.4743 | 0.0292 | 0.54 | 2.31 M | 12.64 M | |
| CTC-A | Canadian Tire Corporation Limited | 46.7875 | 0.3432 | 0.74 | 252.8 K | 11.83 M | |
| GIB-A | CGI Inc | 9.5131 | 0.3171 | 3.45 | 1.07 M | 10.22 M | |
| ONEX | Onex Corp | 33.8533 | 0.2875 | 0.86 | 298.57 K | 10.11 M | |
| GIL | Gildan Activewear Inc | 15.0994 | 0.2402 | 1.62 | 665 K | 10.04 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.04 | 1.1877 | 5.7 | 332.57 K | 7.33 M | |
| AGF-B | AGF Management Limited | 9.9156 | 0.063 | 0.64 | 673.16 K | 6.67 M | |
| OTEX | Open Text Corp | 6.145 | 0.1132 | 1.88 | 901.6 K | 5.54 M | |
| IAG | IA Financial Corp Inc | 22.2919 | 0.2147 | 0.97 | 174.3 K | 3.89 M | |
| ALS | Altius Minerals Corp | 21.5871 | 0.6767 | 3.24 | 146.21 K | 3.16 M | |
| IGM | Igm Financial Inc | 19.2925 | 0.1422 | 0.74 | 149.47 K | 2.88 M | |
| D-UN | Dream Office Real Estate Investment Trust | 25.9088 | 0.1437 | 0.56 | 76.64 K | 1.99 M | |
| LNR | Linamar Corp | 17.4133 | 0.4987 | 2.95 | 96.5 K | 1.68 M | |
| EMA | Emera Incorporated | 8.7693 | 0.1218 | 1.41 | 169.43 K | 1.49 M | |
| ACO-X | ATCO Ltd | 17.7564 | 0.1255 | 0.71 | 74.3 K | 1.32 M | |
| TFII | Tfi International Inc | 5.5428 | 0.0606 | 1.11 | 149.12 K | 826.53 K | |
| RFA | RFA Financial Inc. | 28.5899 | 0.655 | 2.34 | 27.12 K | 775.24 K | |
| BDT | Bird Construction Inc | 3.8787 | 0.2086 | 5.68 | 184.2 K | 714.46 K | |
| IFP | Interfor Corp | 4.9207 | 0.1221 | 2.54 | 119.1 K | 586.06 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.704 | 0.0657 | 0.99 | 85.96 K | 576.3 K | |
| CAS | Cascades Inc | 4.6401 | 0.126 | 2.79 | 115.89 K | 537.72 K | |
| CIGI | Colliers International Group Inc | 19.5863 | 0.2912 | 1.51 | 24.12 K | 472.48 K | |
| RVX | Resverlogix Corp | 10.1689 | 0.0889 | 0.88 | 45.05 K | 458.14 K | |
| CGX | Cineplex Inc | 9.9871 | 0.0998 | 1.01 | 42 K | 419.42 K | |
| FLNT | Flint Corp | 182.047 | 1.8024 | 1 | 2.12 K | 386.85 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.756 | 0.3193 | 2.79 | 25.29 K | 297.3 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5322 | 0.0667 | 1.92 | 81.9 K | 289.29 K | |
| WSP | WSP Global Inc | 13.1367 | 0.3442 | 2.69 | 18.66 K | 245.07 K | |
| AIF | Altus Group Ltd | 7.3769 | 0.6256 | 9.27 | 24.5 K | 180.73 K | |
| MXG | Maxim Power Corp | 6.1318 | 0.1628 | 2.73 | 20 K | 122.64 K | |
| ESM | Euro Sun Mining Inc | 14.8945 | 0.9082 | 6.49 | 7.81 K | 116.28 K | |
| NPI | Northland Power Inc | 3.6222 | 0.0609 | 1.71 | 30.54 K | 110.6 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.3748 | 0.0923 | 1.47 | 15.14 K | 96.54 K | |
| SEC | Senvest Capital | 42.8103 | 1.2943 | 3.12 | 2.2 K | 94.18 K | |
| LAS-A | Lassonde Industries Inc | 27.976 | 0.4376 | 1.59 | 2.76 K | 77.21 K | |
| PBH | Premium Brands Holdings Corp | 5.8862 | 0.1679 | 2.94 | 12.33 K | 72.56 K | |
| WN-PA | George Weston Prf | 7.4958 | 0.046 | 0.62 | 8.8 K | 65.96 K | |
| WPK | Winpak Ltd | 3.9062 | 0.0286 | 0.74 | 15.53 K | 60.67 K | |
| TPX-B | Molson Coors Canada Inc | 32.1139 | 0.4176 | 1.32 | 1.89 K | 60.66 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1781 | 0.1279 | 3.16 | 13.34 K | 55.74 K | |
| ELO | Eloro Resources Ltd | 22.40 | 2.00 | 9.8 | 1.58 K | 35.39 K | |
| CGY | Calian Group Ltd | 6.1099 | 0.1103 | 1.84 | 4.55 K | 27.8 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.9351 | 0.1463 | 1.88 | 3.15 K | 25 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.3008 | 0.0715 | 0.77 | 2.52 K | 23.45 K | |
| ADEN | Adentra Inc | 3.6823 | 0.0654 | 1.81 | 6.04 K | 22.26 K | |
| BCE-PI | BCE Inc Pref AI | 9.5753 | 0.0925 | 0.98 | 2.28 K | 21.81 K | |
| LFE | Canadian Life Companies Split Corp | 5.4423 | 0.0436 | 0.81 | 3.92 K | 21.32 K | |
| BCE-PC | BCE Inc Pref AC | 8.5015 | 0.0477 | 0.56 | 1.8 K | 15.3 K | |
| WN-PC | George Weston Ser 3 Prf | 6.872 | 0.0415 | 0.61 | 2.2 K | 15.12 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.0697 | 0.0482 | 0.6 | 1.4 K | 11.3 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.4558 | 0.0469 | 0.56 | 1.3 K | 10.99 K | |
| STC | Sangoma Technologies Corp | 9.59 | 0.98 | 11.38 | 1 K | 9.59 K | |
| SDE | Spartan Delta Corp | 62.477 | 3.471 | 5.88 | 144 | 9 K | |
| BCE-PH | Bce Inc Pref H | 9.7881 | 0.0707 | 0.73 | 700 | 6.85 K | |
| CVG | Clairvest Group | 10.2217 | 0.1434 | 1.42 | 101 | 1.03 K | |
| IVQ | Invesque Inc CAD | 43.7641 | 6.5646 | 17.65 | 16 | 700.23 | |
| IVQ-U | Invesque Inc | 35.1178 | 5.2677 | 17.65 | 16 | 561.88 | |
| SLR | Solitario Zinc Corp | 5.55 | 0.05 | 0.91 | 100 | 555 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBKCQ | Christopher & Banks Corporation | 13.3492 | 3.86 K | 0.3959 | 3.06 | 715.2 K | 9.55 M |
| GAMI | GAMCO Investors Inc | 20.193 | 536.94 M | 0.4334 | 2.19 | 134.45 K | 2.71 M |
| CGIP | Celadon Group Inc | 7.0838 | 5.66 K | 0.2126 | 3.09 | 361.55 K | 2.56 M |
| CBRI | CMTSU Liquidation Inc | 7.27 | 8.16 K | 0.21 | 2.97 | 246.5 K | 1.79 M |
| PARD | Poniard Pharmaceuticals Inc | 180.00 | 149 | 14.00 | 8.43 | 5.03 K | 906.12 K |
| SYNE | Synthesis Energy Systems Inc | 747.52 | 157 | 83.84 | 12.63 | 670 | 500.84 K |
| EKNL | EKO International Corp | 9.00 | 6.34 K | 3.00 | 50 | 32.5 K | 292.5 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.9853 | 785 | 0.0559 | 0.51 | 26.31 K | 288.98 K |
| PMMEF | Premium Exploration Inc | 6.59 | 421 | 0.535 | 8.84 | 25 K | 164.75 K |
| CGNH | CardioGenics Holdings Inc | 7.50 | 9.61 K | 0.50 | 7.14 | 17.02 K | 127.64 K |
| ECXJ | CXJ Group Co. Limited | 898.00 | 131.93 M | 18.00 | 2.05 | 100 | 89.8 K |
| ORBT | Orbit International Corporation | 8.8075 | 8.46 M | 0.362 | 4.29 | 7.08 K | 62.37 K |
| SAFS | Safer Shot Inc | 130.00 | 116.09 M | 35.00 | 36.84 | 426 | 55.38 K |
| NXTYQ | Nexity Financial Corporation | 8.02 | 1.16 M | 0.17 | 2.17 | 3.6 K | 28.87 K |
| MJLB | Ultrack Systems Inc | 2000.00 | 212.46 K | 300.00 | 17.65 | 3 | 6 K |
| MIHL | Montague International Holding Ltd | 2800.00 | 12.63 K | 499.999 | 21.74 | 2 | 5.6 K |
| GRYEF | AU Min Africa PTY LTD | 9.00 | 8.59 K | 2.00 | 28.57 | 586 | 5.27 K |
| NSPT | Newron Sport | 90.00 | 1.12 M | 7.50 | 9.09 | 21 | 1.89 K |
| FONU | FonU2 Inc | 184.00 | 234.14 K | 8.00 | 4.55 | 9 | 1.66 K |
| GNCP | GNCC Capital Inc | 3.15 | 6.21 M | 0.90 | 40 | 417 | 1.31 K |
| RMTD | Remote Dynamics Inc | 26.00 | 1.47 M | 2.00 | 8.33 | 19 | 494 |
| MWWC | Marketing Worldwide Corp | 28500.00 | 311 K | 13200.00 | 86.27 | 0 | 0 |
| COWI | CoroWare Inc | 240000.00 | 219.61 K | 60000.00 | 33.33 | 0 | 0 |
| FBCD | FBC Holding Inc | 270000.00 | 1.52 M | 1500.00 | 0.56 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 810.00 | 81.00 | 11.11 | 109 K | 88.29 M | |
| MYID | Killi Ltd | 348.7725 | 41.853 | 13.64 | 8.8 K | 3.07 M | |
| SIEN | Sienna Resources Inc. | 28.50 | 1.00 | 3.64 | 59.5 K | 1.7 M | |
| GDP | Golden Pursuit Resources Ltd | 4.80 | 1.60 | 50 | 255 K | 1.22 M | |
| MQM | Metalquest Mining Inc. | 20.25 | 0.9375 | 4.85 | 17.65 K | 357.37 K | |
| SOLR | Solar Alliance Energy Inc | 4.40 | 0.10 | 2.33 | 63.1 K | 277.64 K | |
| GRZ | Gold Reserve Inc | 3.5923 | 0.023 | 0.64 | 59.84 K | 214.96 K | |
| UGD | Unigold Inc | 8.20 | 0.30 | 3.8 | 24.03 K | 197.05 K | |
| CN | Condor Resources Inc | 6.75 | 0.25 | 3.85 | 18.96 K | 127.98 K | |
| CATX | Catalyst One Exploration Corp. | 57.60 | 9.60 | 20 | 1.78 K | 102.59 K | |
| WML | Wealth Minerals Ltd | 13.12 | 2.12 | 19.27 | 7.6 K | 99.71 K | |
| RUSH | Carolina Rush Corporation | 9.80 | 0.20 | 2.08 | 9.46 K | 92.71 K | |
| CTM | Canterra Minerals Corporation | 34.00 | 1.00 | 3.03 | 2.51 K | 85.34 K | |
| BEAR | Big Bear Gold Corp. | 10.00 | 1.00 | 11.11 | 8.15 K | 81.5 K | |
| BKM | Pacific Booker Minerals Inc | 12.09 | 0.15 | 1.26 | 4.45 K | 53.8 K | |
| MUR | Murchison Minerals Ltd | 107.50 | 2.50 | 2.38 | 437 | 46.98 K | |
| WEC | Winchester Equity Corporation | 24.60 | 3.20 | 14.95 | 1.8 K | 44.4 K | |
| AUQ | AuQ Gold Mining Inc | 10.80 | 0.40 | 3.85 | 3.4 K | 36.72 K | |
| NIM | Nicola Mining Inc | 12.20 | 0.20 | 1.67 | 2.25 K | 27.45 K | |
| RECO | Reconnaissance Energy Africa Ltd | 5.20 | 0.20 | 4 | 5 K | 26 K | |
| IDL | Imaging Dynamics Company Ltd | 483.3333 | 41.6666 | 9.43 | 44 | 21.27 K | |
| GRDM | Grid Metals Corp | 8.00 | 0.20 | 2.56 | 2.59 K | 20.72 K | |
| SNV | Sonoro Energy Ltd | 160.00 | 12.00 | 8.11 | 105 | 16.8 K | |
| ILI | Infinite Ore Corp | 10.40 | 0.80 | 8.33 | 1.46 K | 15.22 K | |
| FP | FP Newspapers Inc | 3.7863 | 0.1212 | 3.31 | 3.8 K | 14.39 K | |
| KORE | KORE Mining Ltd | 40.00 | 2.50 | 6.67 | 260 | 10.4 K | |
| AZM | Azimut Exploration Inc | 4.73 | 0.08 | 1.72 | 2 K | 9.46 K | |
| WMK | Whitemud Resources Inc | 10.30 | 0.30 | 3 | 900 | 9.27 K | |
| LOD | Lode Gold Resources Inc. | 72.00 | 7.20 | 11.11 | 92 | 6.62 K | |
| ARH | Altima Resources Ltd | 3.30 | 0.15 | 4.76 | 2 K | 6.6 K | |
| PAR-H | Parent Capital Corp | 13.00 | 1.50 | 13.04 | 260 | 3.38 K | |
| KRY | Koryx Copper Inc. | 255.00 | 30.00 | 13.33 | 13 | 3.31 K | |
| FMN | Fidelity Minerals Corp | 225.0002 | 3.75 | 1.69 | 7 | 1.58 K | |
| USS | Uniserve Communications Corporation | 76.3158 | 2.6316 | 3.57 | 15 | 1.14 K | |
| COMP | Uniserve Communications Corporation | 76.3158 | 2.6316 | 3.57 | 15 | 1.14 K | |
| CTN | Centurion Minerals Ltd | 158.3997 | 24.00 | 17.86 | 2 | 316.8 | |
| KLE-H | Kingsland Energy Corp | 8.80 | 0.80 | 10 | 10 | 88 |