Gainers for 23 September 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
OPTT	Ocean Power Tech Inc	1412.00	2.9 M	10.00	0.71	37.14 K	52.44 M
FSP	Franklin Street Properties	4.9249	41.76 M	0.3576	7.83	290.7 K	1.43 M
TMP	Tompkinstrustco	25.1999	1.44 B	0.2483	1	45.32 K	1.14 M
NOG	Northern Oil and Gas	59.2539	2.68 B	0.8904	1.53	14.43 K	855.03 K
AGIG	AGIG	811.2361	35.34 M	10.8487	1.36	473	383.71 K
GSAT	Globalstar	36.45	11.18 B	1.50	4.29	9.3 K	338.99 K
CPHI	China Pharma Holdings	201.00	22.29 M	16.00	8.65	799	160.6 K
PLX	Protalix Biotherapeutics	24.50	245.74 M	1.70	7.46	5.35 K	131 K
FRD	Friedman Industries Inc	4.7016	271.78 M	0.1589	3.5	21.5 K	101.08 K
CIX	Compx International Inc	3.3243	541.97 M	0.1672	5.3	19.4 K	64.49 K
DXR	Daxor Corp	12.0805	49.51 M	0.0835	0.7	4.55 K	55 K
GBR	New Concept Energy Inc	6.48	4.06 M	0.33	5.37	4.72 K	30.61 K
NNVC	Nanoviricides Inc	65.80	31.41 M	0.70	1.08	434	28.56 K
AIRI	Air Industries Group Inc	418.7139	12.14 M	16.7485	4.17	50	20.94 K
UUUU	Energy Fuels Inc	32.60	1.75 B	1.87	6.09	635	20.7 K
BKTI	Bk Technologies Inc	4.7041	231.74 M	0.1196	2.61	3.61 K	16.98 K
OPHC	Optimumbank Hlds	952.0833	114.05 M	38.0833	4.17	15	14.28 K
JOB	General Employment Enterprises	4.40	702.05 M	0.30	7.32	2.38 K	10.47 K
USAS	Americas Silver Corp	21.90	845.39 M	0.90	4.29	367	8.04 K
AWX	Avalon Holdings Corp	3.85	10.98 M	0.15	4.05	2 K	7.7 K
BESS	Bimergen Energy Corporation	42.00	21.08 M	7.00	20	86	3.61 K
PAAI	Paradium AI, Inc.	8.80	29.78 M	1.10	14.29	277	2.44 K
UUU	Universal Security Instruments	4.9679	16.02 M	0.1094	2.25	300	1.49 K
CVR	Chicago Rivet & Machine Company	11.5848	9.52 M	0.1467	1.28	100	1.16 K
TOVX	Theriva Biologics Inc	5862.50	6.61 M	612.50	11.67	0	0
PED	Pedevco Corp	20496.00	155.65 M	1008.00	5.17	0	0

Global Indices (INDX) POINTS

Symbol	Company Name	Price	Capital	Δ	Δ %	Volume	Valuation
MOVE	Merrill Lynch Option Volatility Estimate	159.50	3.12 B	1.40	0.89	0	0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
INTC	Intel Corp	11.5658	317.09 B	0.0807	0.7	64.69 M	748.14 M
CSX	CSX Corp	4.6294	96.42 B	0.0497	1.09	45.78 M	211.94 M
OTEX	Open Text Cp	7.2269	6.03 B	0.2856	4.11	22.22 M	160.58 M
INTU	Intuit Inc	27.2545	91.31 B	0.1765	0.65	5.09 M	138.61 M
GEN	Gen Digital Inc	6.9695	18.04 B	0.0357	0.51	16.4 M	114.28 M
URBN	Urban Outfitters Inc	34.02	7.4 B	0.48	1.43	2.63 M	89.47 M
ROST	Ross Stores Inc	7.5351	74.32 B	0.0439	0.59	10.24 M	77.19 M
FDS	FactSet Research Systems Inc	44.3657	11.73 B	0.9491	2.19	1.66 M	73.59 M
DLTR	Dollar Tree Inc	12.1667	25.91 B	0.07	0.58	5.61 M	68.31 M
GT	Goodyear Tire Rubber	14.6637	1.19 B	0.4177	2.93	4.63 M	67.84 M
CPB	Campbell Soup Company	21.3069	6.79 B	0.2251	1.07	2.22 M	47.23 M
GRMN	Garmin Ltd	19.4174	54.54 B	0.4355	2.29	2.29 M	44.37 M
AZN	Astrazeneca Plc ADR	21.7975	286.07 B	0.1216	0.56	1.99 M	43.41 M
SEAC	Sea Change Intl IN	190.20	8.4 M	1.00	0.53	227.59 K	43.29 M
UCB	United Community Banks, Inc.	57.0712	4.46 B	1.0879	1.94	668.17 K	38.13 M
PTC	Ptc Inc	18.76	21.29 B	0.58	3.19	2 M	37.43 M
AAL	American Airlines Group	6.6558	8.73 B	0.1886	2.92	5.49 M	36.55 M
UTHR	United Therapeutic	53.455	25.18 B	0.46	0.87	602.64 K	32.21 M
SYNA	Synaptics Inc	29.63	4.69 B	0.45	1.54	871.15 K	25.81 M
REG	Regency Centers Corp	31.593	14.23 B	0.4783	1.54	660.9 K	20.88 M
CSGP	Costar Group Inc	4.963	12.46 B	0.038	0.77	4.07 M	20.19 M
LOGI	Logitech Int S.A.	16.4891	14.51 B	0.0831	0.51	1.14 M	18.8 M
AMSC	Amer Superconductor	221.90	1.17 B	1.40	0.63	73.26 K	16.26 M
ASTE	Astec Inds Inc	28.3512	888.21 M	0.6217	2.24	532.12 K	15.09 M
SEIC	Sei Investments Company	17.4636	12.92 B	1.3879	8.63	850.16 K	14.85 M
ADTN	Adtran Inc	15.9334	393.56 M	0.1185	0.75	920.87 K	14.67 M
COO	Cooper Companies	8.8611	11.91 B	0.2304	2.67	1.66 M	14.67 M
TITN	Titan Machinery Inc	22.45	531.14 M	0.24	1.08	628.62 K	14.11 M
RYAAY	Ryanair Hlds Plc ADR	8.3644	29.89 B	0.1683	2.05	1.67 M	13.93 M
HURN	Huron Consulting	59.07	2.68 B	0.61	1.04	220.45 K	13.02 M
AETR	Aetherion Technologies Inc.	106.60	31.72 M	2.30	2.21	111.16 K	11.85 M
ALKS	Alkermes Plc	12.90	7.9 B	0.36	2.87	913.8 K	11.79 M
LKQ	LKQ Corp	7.8234	4.91 B	0.1733	2.27	1.42 M	11.08 M
ALNY	Alnylam Pharmaceuticals	29.57	22.11 B	0.16	0.54	344.9 K	10.2 M
EZPW	Ezcorp Inc	16.35	1.69 B	0.30	1.87	620.13 K	10.14 M
WAFD	Washington Federal	13.7428	2.18 B	0.3363	2.51	683.36 K	9.39 M
SANM	Sanmina Corp	9.72	8.48 B	0.12	1.25	907.7 K	8.82 M
WABC	Westamerica Bancorp	33.7401	1.37 B	0.965	2.94	258.59 K	8.72 M
DRH	Diamondrock Hospitality Company Common Stock	5.3189	2.96 B	0.1365	2.63	1.55 M	8.25 M
MPWR	Monolithic Power Sys	16.1741	67.81 B	0.1367	0.85	499.2 K	8.07 M
NICE	Nice Ltd ADR	26.4139	5.51 B	0.1953	0.74	285.62 K	7.54 M
AXON	Axon Enterprise Inc	7.09	25.69 B	0.08	1.14	1.02 M	7.22 M
MNKD	Mannkind Corp	23.05	1.33 B	2.65	12.99	304.38 K	7.02 M
CASY	Casey's General Stor	24.7276	26.32 B	0.3248	1.33	275.93 K	6.82 M
CATY	Cathay Genl Bncp	16.9791	4.38 B	0.3005	1.8	383.7 K	6.51 M
SVC	Service Properties Trust	6.6809	739.94 M	0.0771	1.17	895 K	5.98 M
MTRX	Matrix Service Company	21.06	257.84 M	0.26	1.25	279.4 K	5.88 M
UMBF	Ump Financial Corp	39.0691	10.17 B	0.5153	1.34	141.2 K	5.52 M
RGP	Resources Connection Inc	14.0386	92.65 M	0.3427	2.5	346.9 K	4.87 M
PODD	Insulet Corp	15.25	10.58 B	0.33	2.21	302.11 K	4.61 M
TTMI	TTM Technologies	11.05	7.81 B	0.09	0.82	394.78 K	4.36 M
IART	Integra Lifesciences	16.9547	1.12 B	0.1352	0.8	243.63 K	4.13 M
INVA	Innoviva Inc	9.9343	1.35 B	0.2244	2.31	409.65 K	4.07 M
GGAL	Grupo Fin Galicia ADR	3.6446	5.04 B	0.0806	2.26	1.05 M	3.83 M
HWC	Hancock Whitney Corp	30.8959	5.24 B	0.1572	0.51	117.8 K	3.64 M
QDEL	Quidel Cp	17.31	736.9 M	0.53	3.16	203.26 K	3.52 M
EHTH	Ehealth Inc	16.46	13.13 M	1.24	8.15	209.24 K	3.44 M
CCOI	Cogent Comm Hlds	4.5915	205.38 M	0.1857	4.21	729 K	3.35 M
SIMO	Silicon Motion Techn ADR	4.1717	5.75 B	0.0777	1.9	753.64 K	3.14 M
TRST	Trustco Bank Corp NY	29.2411	976.03 M	1.0051	3.56	106.54 K	3.12 M
JJSF	J J Snack Foods	26.6752	1.65 B	0.6175	2.37	116.1 K	3.1 M
KELYA	Kelly Svcs Cl A	15.0118	476 M	0.211	1.43	204.48 K	3.07 M
OLED	Universal Display	14.2554	4.02 B	0.1696	1.2	205.86 K	2.93 M
MZTI	MZTI	23.8906	3.02 B	0.1322	0.56	117.8 K	2.81 M
SCOR	Comscore Inc	394.80	45.74 M	9.60	2.49	7.12 K	2.81 M
IRDM	Iridium Comm Inc	8.8219	4.86 B	0.1503	1.73	307.5 K	2.71 M
VSAT	Viasat Inc	25.15	9.33 B	0.94	3.88	103.68 K	2.61 M
CENTA	Central Garden & Pet	4.248	2.53 B	0.088	2.12	597.7 K	2.54 M
GERN	Geron Corp	3.8928	622.85 M	0.0283	0.73	590.81 K	2.3 M
CWST	Casella Waste Sys	13.29	6.38 B	0.17	1.3	168.89 K	2.24 M
AGYS	Agilysys Inc	11.7097	3.44 B	0.0685	0.59	189.09 K	2.21 M
MRTN	Marten Transport	4.2776	980.7 M	0.0862	2.06	509 K	2.18 M
DGII	Digi Intl Inc	11.00	2.1 B	0.13	1.2	191.65 K	2.11 M
CYTK	Cytokinetics	29.34	7.82 B	1.62	5.84	69.67 K	2.04 M
CVCO	Cavco Inds Inc	34.87	4.92 B	0.87	2.56	52.46 K	1.83 M
STBA	S&T Bancorp Inc	20.3706	1.8 B	0.5288	2.67	84.87 K	1.73 M
CLMT	Calumet Specialty Pr	6.7796	3.01 B	0.1917	2.91	252.72 K	1.71 M
HAFC	Hanmi Financial Cp	26.0663	963.07 M	0.9146	3.64	65.44 K	1.71 M
PSMT	Pricesmart Inc	14.2193	5.1 B	0.0713	0.5	116.66 K	1.66 M
HTO	H2O America	18.6122	2.93 B	0.4277	2.35	85.6 K	1.59 M
PFBC	Preferred Bank LA	42.238	1.23 B	0.2187	0.52	36.78 K	1.55 M
MNRO	Monro Muffler Brak	10.9794	328.31 M	0.0675	0.62	139.47 K	1.53 M
ESLT	Elbit Systems Ltd	37.5207	33.12 B	1.2092	3.33	40 K	1.5 M
INDB	Independent Bk Corp	18.1884	3.96 B	0.4365	2.46	74.2 K	1.35 M
ATLC	Atlanticus Hld Cp	3.9892	1.27 B	0.2221	5.9	337.06 K	1.34 M
GAIA	Gaiam Inc	12.0086	31.66 M	0.3855	3.32	107.32 K	1.29 M
NCTY	The9 Ltd ADR	5081.2124	41.7 M	78.1724	1.56	246	1.25 M
ECPG	Encore Capital Group	13.48	2.28 B	0.48	3.69	92.4 K	1.25 M
WPRT	Westport Fuel Systems Inc	106.60	42.17 M	2.30	2.21	11.12 K	1.19 M
FLNA	Filana Therapeutics, Inc.	37.6938	20.66 M	0.6935	1.87	30.89 K	1.16 M
FFBC	First Finl Bncp [Oh]	6.7158	3.43 B	0.0865	1.3	172.12 K	1.16 M
WSFS	WSFS Financial Corp	15.9734	4.04 B	0.2627	1.67	71.1 K	1.14 M
CRVL	Corvel Cp	4.5483	4.33 B	0.1433	3.25	246.47 K	1.12 M
HOFT	Hooker Furniture	10.1171	157.6 M	0.5286	5.51	106.51 K	1.08 M
HOPE	Hope Bancorp Inc	8.7116	1.66 B	0.1193	1.39	122.18 K	1.06 M
COKE	Coca Cola Bot Cons	3.5304	14.27 B	0.0598	1.72	296.14 K	1.05 M
CLDX	Celldex Therapeutics	179.85	2.26 B	4.50	2.57	5.63 K	1.01 M
SBCF	Seacoast Banking Cp	50.4913	3.25 B	1.0134	2.05	19.42 K	980.54 K
INSM	Insmed Inc	5.76	26.58 B	0.265	4.82	152.42 K	877.92 K
ALCO	Alico Inc	35.9267	276.27 M	0.7599	2.16	24.28 K	872.16 K

New York Stock Exchange (NYSE) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
GS	Goldman Sachs Group	92.4622	264.37 B	3.1572	3.54	20.04 M	1.85 B
AIG	American International Group	62.4858	42.96 B	3.4992	5.93	12.3 M	768.46 M
MS	Morgan Stanley	18.9631	298.37 B	0.6163	3.36	35.09 M	665.32 M
V	Visa Inc	14.7519	795.75 B	0.3792	2.64	43.85 M	646.87 M
UNP	Union Pacific Corp	25.3155	179.67 B	0.2987	1.19	18.92 M	479.02 M
ABT	Abbott Laboratories	18.7886	187.95 B	0.4399	2.4	19.1 M	358.84 M
MDT	Medtronic Inc	33.7452	131.57 B	0.1751	0.52	9.5 M	320.54 M
AXP	American Express Company	29.1098	214.98 B	0.7529	2.66	10.27 M	299.07 M
VLO	Valero Energy Corp	18.671	105.93 B	0.3941	2.16	14.02 M	261.76 M
TEVA	Teva Pharmaceutical Industries Ltd ADR	35.9006	51.92 B	0.2737	0.77	5.8 M	208.13 M
LUV	Southwest Airlines Company	13.036	22 B	0.4023	3.18	14.51 M	189.13 M
TJX	TJX Companies	6.2992	147.8 B	0.087	1.4	29.04 M	182.94 M
GLW	Corning Inc	10.7365	98.27 B	0.0664	0.62	16.75 M	179.86 M
IP	International Paper Company	20.752	18.23 B	0.3501	1.72	7.88 M	163.5 M
ADM	Archer Daniels Midland	15.0345	34.69 B	0.3838	2.62	10.84 M	162.93 M
SCHW	The Charles Schwab Corp	17.9884	160.79 B	0.3104	1.76	8.17 M	146.99 M
SPG	Simon Property Group	41.0118	88.44 B	0.2237	0.55	3.47 M	142.42 M
TFC	Truist Financial Corp	20.913	59.89 B	0.5046	2.47	6.42 M	134.24 M
DAL	Delta Air Lines Inc	7.6268	56.74 B	0.1293	1.72	16.01 M	122.11 M
GEN	Genesis Healthcare Inc	6.9695		0.0357	0.51	16.4 M	114.28 M
BXP	Boston Properties	45.0735	11.33 B	0.8863	2.01	2.53 M	113.99 M
BDX	Becton Dickinson and Company	45.6444	59.39 B	0.2433	0.54	2.41 M	109.78 M
WY	Weyerhaeuser Company	12.5475	14.99 B	0.0885	0.71	6.76 M	84.86 M
ALL	Allstate Corp	29.5335	66.23 B	0.3494	1.2	2.83 M	83.46 M
AFL	Aflac Inc	19.7211	63.25 B	0.1361	0.69	4.22 M	83.16 M
ICE	Intercontinental Exchange	13.2268	99.76 B	0.2952	2.28	5.86 M	77.48 M
FDS	FactSet Research Systems Inc	44.3657		0.9491	2.19	1.66 M	73.59 M
GNW	Genworth Financial Inc	12.1824	3.09 B	0.2058	1.72	6.01 M	73.17 M
LHX	L3Harris Technologies Inc	30.7938	50.71 B	0.4061	1.34	2.02 M	62.11 M
UNM	Unumprovident Corp	16.0262	12.37 B	0.716	4.68	3.85 M	61.72 M
SYY	Sysco Corp	19.2463	37.95 B	0.2487	1.31	3.12 M	59.97 M
MLM	Martin Marietta Materials	89.1397	36.53 B	1.5211	1.74	664.72 K	59.25 M
CRK	Comstock Resources	250.6199	4.46 B	4.2584	1.73	233.84 K	58.6 M
HLF	Herbalife Ltd	9.0514	1.67 B	0.1542	1.73	5.81 M	52.62 M
VMC	Vulcan Materials Company	65.6842	35.76 B	3.1446	5.03	750.36 K	49.29 M
CRL	Charles River Laboratories Intl	60.67	16.19 B	1.10	1.85	790.87 K	47.98 M
CPB	Campbell Soup Company	21.3069		0.2251	1.07	2.22 M	47.23 M
GRMN	Garmin Ltd	19.4174		0.4355	2.29	2.29 M	44.37 M
THC	Tenet Healthcare Corp	24.64	22.76 B	0.32	1.32	1.8 M	44.35 M
AAP	Advance Auto Parts Inc	33.2084	2.75 B	0.289	0.88	1.32 M	43.76 M
AZN	AstraZeneca PLC	21.7975		0.1216	0.56	1.99 M	43.41 M
IBN	Icici Bank Ltd ADR	3.8417	123.94 B	0.0296	0.78	11.11 M	42.68 M
CLX	Clorox Company	35.7085	13.24 B	0.2037	0.57	1.11 M	39.71 M
NVS	Novartis Ag ADR	24.7511	303.12 B	0.5743	2.38	1.57 M	38.76 M
AN	Autonation Inc	12.61	5.69 B	0.30	2.44	2.9 M	36.57 M
HRB	H&R Block	12.3451	6.13 B	0.3496	2.91	2.84 M	35.11 M
PLD	Prologis Inc	24.5951	125.1 B	0.8207	3.45	1.43 M	35.08 M
WAB	Wabtec Corp	24.9245	50 B	0.1906	0.77	1.31 M	32.61 M
VTR	Ventas Inc	24.2753	47.02 B	0.266	1.11	1.31 M	31.84 M
PNR	Pentair Ltd	18.7079	10.9 B	0.481	2.64	1.62 M	30.24 M
EFX	Equifax Inc	28.2921	22.1 B	0.1741	0.62	1.03 M	29.1 M
GL	Globe Life Inc	22.4259	12.13 B	0.2136	0.96	1.28 M	28.61 M
MGA	Magna International	9.5347	16.05 B	0.3467	3.77	2.94 M	28.05 M
BFH	Bread Financial Hldgs Inc	32.9855	3.74 B	1.3474	4.26	838.49 K	27.66 M
HDB	Hdfc Bank Ltd ADR	3.5242	132.87 B	0.1906	5.72	7.83 M	27.59 M
GPN	Global Payments Inc	22.0396	24.32 B	0.281	1.29	1.21 M	26.71 M
DLR	Digital Realty Trust	22.0417	69.29 B	0.1341	0.61	1.19 M	26.14 M
AMG	Affiliated Managers Group	86.16	10.21 B	2.9042	3.49	296.41 K	25.54 M
RJF	Raymond James Financial	16.4501	32.4 B	0.764	4.87	1.53 M	25.25 M
CHD	Church & Dwight Company	12.2262	26.67 B	0.1806	1.5	2.03 M	24.87 M
FIS	Fidelity National Information Services	14.4843	15.23 B	0.2688	1.89	1.68 M	24.35 M
ESS	Essex Property Trust	63.7067	18.86 B	1.5966	2.57	360.3 K	22.95 M
WRB	W.R. Berkley Corp	5.4386	28.77 B	0.2415	4.65	4.11 M	22.36 M
EW	Edwards Lifesciences Corp	4.9667	61.61 B	0.0442	0.9	4.41 M	21.9 M
TWI	Titan International	25.9829	329.49 M	0.3306	1.29	836.8 K	21.74 M
RNR	Renaissancere Holdings Ltd	42.2301	14.29 B	0.2884	0.69	510.2 K	21.55 M
BOH	Bank of Hawaii Corp	29.5344	2.72 B	1.0402	3.65	719.6 K	21.25 M
RY	Royal Bank of Canada	24.4641	280.08 B	0.1248	0.51	851.5 K	20.83 M
GEF	Greif Bros. Corp	37.8866	4.03 B	0.363	0.97	540.8 K	20.49 M
GSK	Glaxosmithkline Plc ADR	18.6475	101.13 B	0.4352	2.39	1.09 M	20.37 M
TD	Toronto Dominion Bank	14.5008	202.1 B	0.1346	0.94	1.39 M	20.16 M
BCO	Brink's Company	27.8962	4.81 B	0.2396	0.87	707.9 K	19.75 M
DEI	Douglas Emmett	11.9873	1.99 B	0.3961	3.42	1.55 M	18.59 M
UDR	United Dominion Realty Trust	11.1341	13.23 B	0.1477	1.34	1.62 M	18.08 M
STE	Steris Corp	27.8139	25.77 B	0.1932	0.7	649.3 K	18.06 M
RDN	Radian Group Inc	4.0429	4.75 B	0.0243	0.6	4.42 M	17.87 M
PKG	Packaging Corp of America	13.6264	22.37 B	0.0938	0.69	1.28 M	17.44 M
WWW	Wolverine World Wide	10.3535	2.04 B	0.2325	2.3	1.67 M	17.32 M
MFC	Manulife Financial Corp	17.1623	72.79 B	0.2562	1.52	989.7 K	16.99 M
LYV	Live Nation Entertainment	16.01	41.57 B	0.26	1.65	1.05 M	16.74 M
COO	Cooper Companies	8.8611		0.2304	2.67	1.66 M	14.67 M
WCC	Wesco International	34.164	15.66 B	0.1747	0.51	422.9 K	14.45 M
PNW	Pinnacle West Capital Corp	16.3593	12.97 B	0.2575	1.6	879.7 K	14.39 M
IAG	Iamgold Corp	5.6106	9.89 B	0.1288	2.35	2.54 M	14.23 M
MTG	Mgic Investment Corp	6.1453	5.52 B	0.2042	3.44	2.31 M	14.2 M
LAZ	Lazard Ltd	18.688	4.34 B	0.1961	1.06	754 K	14.09 M
THG	The Hanover Insurance Group	30.2913	8.53 B	0.6009	2.02	448.9 K	13.6 M
MMS	Maximus Inc	8.0525	3.39 B	0.4673	6.16	1.66 M	13.34 M
RYN	Rayonier Inc REIT	9.9935	6.4 B	0.3153	3.26	1.33 M	13.27 M
OGE	Oge Energy Corp	7.9382	10.66 B	0.0923	1.18	1.66 M	13.19 M
UL	Unilever Plc ADR	17.1125	142.57 B	0.3287	1.96	770.34 K	13.18 M
NLY	Annaly Capital Management Inc	6.3966	13.91 B	0.1006	1.6	2.04 M	13.04 M
ELMES	Elme Communities	15.8551		0.2342	1.5	821.68 K	13.03 M
ELME	Elme Communities	15.8533	2.67 M	0.2342	1.5	821.7 K	13.03 M
CDP	Copt Defense Properties	18.2974	3.84 B	0.2835	1.57	705.3 K	12.91 M
NYT	New York Times Company	12.9618	11.64 B	0.2541	2	956.5 K	12.4 M
NNN	National Retail Properties	9.3452	7.99 B	0.1104	1.2	1.32 M	12.35 M
BX	Blackstone Inc	6.3129	149.47 B	0.092	1.48	1.95 M	12.31 M
OC	Owens Corning Inc	19.7219	8.94 B	0.0985	0.5	610.6 K	12.04 M
DMC	Del Monte Corporation	24.09	1.28 B	1.94	8.76	499.15 K	12.02 M

Toronto Stock Exchange (TO) CAD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
RY	Royal Bank of Canada	25.2613		0.2452	0.98	7.18 M	181.27 M
FFH	Fairfax Financial Holdings Ltd	231.8734		11.6968	5.31	563.01 K	130.55 M
ELR	Eastern Platinum Ltd	10.20		0.20	2	10.29 M	104.99 M
MFC	Manulife Fin	17.9685		0.7187	4.17	5.67 M	101.92 M
CNR	Canadian National Railway Co.	19.2997		0.1776	0.93	4.86 M	93.84 M
SLF	Sun Life Financial Inc	17.3578		0.4193	2.48	5.22 M	90.53 M
TD	Toronto-Dominion Bank	15.5515		0.084	0.54	5.68 M	88.28 M
OTEX	Open Text Corp	7.6548		0.7386	10.68	10.52 M	80.53 M
BNS	Bank of Nova Scotia	21.2456		0.6755	3.28	3.32 M	70.54 M
BCE	BCE Inc	13.5384		0.2023	1.52	5.11 M	69.13 M
CM	Canadian Imperial Bank of Commerce	12.8597		0.3717	2.98	5.13 M	66.02 M
ONEX	Onex Corp	24.4479		1.6645	7.31	1.79 M	43.72 M
POW	Power Corp of Canada Sv	13.4855		0.6789	5.3	3.16 M	42.61 M
CHR	Chorus Aviation Inc	29.3036		0.1697	0.58	644.35 K	18.88 M
CLS	Celestica Inc Sv	7.07		0.27	3.97	2.25 M	15.93 M
GWO	Great-West Lifeco Inc	13.9531		0.3835	2.83	1.1 M	15.3 M
MG	Magna International Inc	9.0882		0.3995	4.6	1.22 M	11.04 M
IAG	IA Financial Corp Inc	21.4286		0.4865	2.32	283.4 K	6.07 M
IGM	Igm Financial Inc	15.7845		0.5448	3.57	383 K	6.05 M
PAAS	Pan American Silver Corp	20.6427		0.6817	3.42	285 K	5.88 M
MRU	Metro Inc	7.6732		0.1918	2.56	625.02 K	4.8 M
SAP	Saputo Inc	9.4254		0.1139	1.22	430.6 K	4.06 M
SSRM	Ssr Mining Inc	21.9699		0.3256	1.5	147.5 K	3.24 M
BCE-PB	BCE Inc Pref AB	9.8688		0.1935	2	326.5 K	3.22 M
TRZ	Transat At Inc	15.6683		0.2365	1.53	186.97 K	2.93 M
REI-UN	RioCan Real Estate Investment Trust	7.0372		0.1567	2.28	322.2 K	2.27 M
AGF-B	AGF Management Limited	6.5049		0.3968	6.5	335.62 K	2.18 M
LB	Laurentian Bank	17.0115		0.1251	0.74	125.72 K	2.14 M
EMP-A	Empire Company Limited	11.6253		0.141	1.23	180.9 K	2.1 M
BCE-PR	BCE Inc Pref R	9.236		0.1439	1.58	200.8 K	1.85 M
ACO-X	ATCO Ltd	12.4576		0.5372	4.51	141.5 K	1.76 M
TFII	Tfi International Inc	3.8437		0.0552	1.46	436.68 K	1.68 M
QBR-B	Quebecor Inc	5.1263		0.1641	3.31	306.4 K	1.57 M
CORS	Corus Entertainment Holdings Inc.	3732.7671		68.3804	1.87	409	1.53 M
CJR-B	Corus Entertainment Inc	7.4609		0.1367	1.87	204.4 K	1.53 M
AFN	Ag Growth International Inc	11.2076		0.4338	4.03	123.9 K	1.39 M
MEQ	Mainstreet Eq J	11.9716		0.0898	0.76	103.2 K	1.24 M
CCA	Cogeco Communications Inc	24.055		0.3334	1.41	50.19 K	1.21 M
WCN	Waste Connections Inc	17.4555		0.3077	1.79	61.46 K	1.07 M
RBA	Rb Global Inc	17.2608		0.1792	1.05	58.96 K	1.02 M
ALA	AltaGas Ltd	8.2801		0.2354	2.93	120.5 K	997.76 K
RCH	Richelieu Hardware Ltd	6.0152		0.2782	4.85	147.48 K	887.1 K
BCE-PY	BCE Inc Pref Y	10.2104		0.1235	1.22	60.28 K	615.46 K
MRE	Martinrea International Inc	5.668		0.2042	3.74	107.23 K	607.78 K
LGD	Liberty Gold Corp	13.56		0.20	1.5	43.56 K	590.62 K
AETR	Aetherion Technologies Inc.	110.00		4.10	3.87	5.01 K	550.77 K
WPRT	Westport Fuel Systems Inc	110.00		4.10	3.87	5.01 K	550.77 K
BCE-PA	BCE Inc Pref AA	9.0916		0.0553	0.61	56.42 K	512.99 K
DII-B	Dorel Industries Inc	9.5162		0.0561	0.59	49.34 K	469.51 K
TCL-A	Transcontinental Inc	5.3411		0.1537	2.96	75.49 K	403.22 K
AP-UN	Allied Properties Real Estate Investment Trust	6.9143		0.1418	2.09	47.9 K	331.19 K
SII	Sprott Inc	31.8252		0.4367	1.39	9.2 K	292.79 K
BEP-UN	Brookfield Renewable Partners L.P	3.0305		0.0363	1.21	95.06 K	288.07 K
RVX	Resverlogix Corp	7.7333		0.3644	4.95	33.33 K	257.77 K
EDV	Endeavour Mining Corp	48.0041		0.5411	1.14	5.14 K	246.74 K
USA	Americas Silver Corp	24.90		3.90	18.57	8.17 K	203.51 K
TOT	Total Energy Services Inc	4.048		0.0824	2.08	49.92 K	202.08 K
KEI	Kolibri Global Energy Inc	9.90		0.40	4.21	18.48 K	182.95 K
FLNT	Flint Corp	112.2698		2.7479	2.51	1.15 K	129.11 K
MRT-UN	Morguard Real Estate Investment Trust	4.1132		0.1089	2.72	27.07 K	111.36 K
EFR	Energy Fuels Inc	34.00		2.50	7.94	3.12 K	106.15 K
NPI	Northland Power Inc	3.8329		0.0624	1.65	27.46 K	105.26 K
RFA	RFA Financial Inc.	26.9944		1.0306	3.97	3.77 K	101.63 K
BDT	Bird Construction Inc	3.9519		0.0646	1.66	24 K	94.85 K
ENB-PA	Enbridge Inc Pref A	8.8057		0.1761	2.04	10.7 K	94.22 K
DCM	Data Communications Mgmt Corp	241.7474	7.81 M	6.2748	2.66	324	78.33 K
TGO	Terago Inc	4.30		0.04	0.94	18.1 K	77.83 K
POW-PB	Power Corporation of Canada Pref B	7.7578		0.0584	0.76	7.5 K	58.14 K
RCI-A	Rogers Communications Inc	21.0123		0.3882	1.88	2.28 K	47.87 K
CRR-UN	Crombie Real Estate Investment Trust	3.2802		0.0623	1.94	12.13 K	39.79 K
BBD-PC	Bombardier Inc Pref C	4.7954		0.0337	0.71	5.62 K	26.97 K
AIF	Altus Group Ltd	7.0145		0.0954	1.38	3.73 K	26.16 K
CSU	Constellation Software Inc	20.4817		0.1845	0.91	1.24 K	25.44 K
CKI	Clarke Inc	3.48		0.0278	0.81	6.9 K	24.01 K
BN-PC	Brookfield Corporation	6.5956		0.084	1.29	3.22 K	21.24 K
ELEF	Silver Elephant Mining Corp	25.4675		1.6538	6.94	761	19.38 K
FTS-PF	Fortis 1St Cum Red Srs F Prf	7.4373		0.0773	1.05	2.2 K	16.36 K
CSW-A	Corby Spirit and Wine Limited	7.4134		0.055	0.75	2.14 K	15.89 K
SDE	Spartan Delta Corp	114.5411		3.4709	3.12	137	15.69 K
UNC	United Corp Ltd	3.0559		0.0625	2.09	4.86 K	14.84 K
VLN	Velan Inc Sv	9.4069		0.1556	1.68	1.1 K	10.35 K
TSL	Tree Island Steel Ltd	5.8138		0.1443	2.55	1.13 K	6.55 K
ELF-PF	E-L Financial Corp Ltd Pref F	6.3801		0.0421	0.66	1 K	6.38 K
CUP-U	Caribbean Utilities Company Ltd	3.899		0.3311	9.28	1.6 K	6.24 K
PWF-PH	Power Financial Corp Pref H	8.599		0.1475	1.75	700	6.02 K
TRI-PB	Thomson Reuters Corp Sr B Prf	10.6306		0.1911	1.83	500	5.32 K
BCE-PF	BCE Inc Pref AF	9.3062		0.1899	2.08	500	4.65 K
PIF	Polaris Infrastructure Inc	806.3108		67.1926	9.09	5	4.03 K
FFN-PA	North American Financial 15 Split Corp	3.1786		0.0336	1.07	1 K	3.18 K
SLR	Solitario Zinc Corp	3.89		0.15	4.01	500	1.95 K
XTD	Tdb Split Corp. Class A Shares	3.3229		0.0872	2.69	250	830.73
FRX	Fennec Pharmaceuticals Inc	6.48		1.08	20	93	602.64
ALC	Algoma Central	4.7004		0.0423	0.91	100	470.04
ACD	Accord Financial	3.8721		0.0561	1.47	100	387.21

United States Stock Exchanges (US) USD

Symbol	Company Name	Price $	Capital	Δ $	Δ %	Volume	Valuation
CGLO	Hash Labs Inc	680.00	7.64 K	220.00	47.83	88.42 K	60.13 M
ERHE	ERHC Energy Inc	34.00	863.83 K	0.50	1.49	185.63 K	6.31 M
HOKUQ	Hoku Corporation	6.40		0.06	0.95	439.42 K	2.81 M
NTPIF	Nam Tai Property Inc.	8.76	262.33 M	0.12	1.39	113.74 K	996.33 K
SYNE	Synthesis Energy Systems Inc	342.40	157	49.28	16.81	2.71 K	928.93 K
PRXIQ	Premier Exhibitions Inc	27.60	491	1.20	4.55	8.28 K	228.47 K
CGNH	CardioGenics Holdings Inc	4.20	9.61 K	0.20	5	34.87 K	146.47 K
USRM	U.S. Stem Cell Inc	2730.00	64.15 K	120.00	4.6	25	68.25 K
SBBG	The Seibels Bruce Group Inc	5369.3462		51.1367	0.96	12	64.43 K
VTGDF	Vantage Drilling Company	4.60	188.53 M	0.05	1.1	12.98 K	59.71 K
PEHD	Perigee Holdings Inc.	620.00	130	12.00	1.97	46	28.52 K
ORBT	Orbit International Corporation	3.7595	8.7 M	0.0821	2.23	5.03 K	18.9 K
RGGI	Resgreen Group International Inc	1700.00	48.75 K	300.00	21.43	11	18.7 K
BAJFF	Camrova Resources Inc	14.96		0.16	1.08	1.11 K	16.65 K
FONU	FonU2 Inc	156.00		16.00	11.43	33	5.15 K
CUBT	Curative Biotechnology Inc	300.0001	7.16 M	37.50	14.29	8	2.4 K
STTO	SITO Mobile Ltd.	31.00	5.13 K	0.50	1.64	2	62
ELCO	Elcom International Inc	13.20	16.57 M	2.20	20	0	0

Toronto Venture Exchange (V) CAD

Symbol	Company Name	Price $	Δ $	Δ %	Volume	Valuation
MYID	Killi Ltd	223.2145	27.902	14.29	1.14 M	254.69 M
PEX	Pacific Ridge Exploration Ltd	17.00	3.00	21.43	687 K	11.68 M
OYL	CGX Energy Inc	11.00	0.30	2.8	61.42 K	675.67 K
XIM	Ximen Mining Corp	11.25	1.25	12.5	25 K	281.25 K
CKG	Chesapeake Gold Corp	5.61	0.11	2	40.01 K	224.46 K
SC-H	Serrano Resources Ltd	17.50	2.50	16.67	2.12 K	37.1 K
JEC	Jura Energy Corporation	3.50	0.40	12.9	9.1 K	31.85 K
FMM	Full Metal Minerals Ltd	13.3451	0.7967	6.35	2.1 K	28.01 K
TGX	True North Gems Inc	600.00	90.00	17.65	36	21.6 K
WEB	Westbridge Energy Corporation	122.1934	27.1541	28.57	132	16.13 K
BRN-PR-A	Brookfield Investments Corporation	10.9497	0.143	1.32	1.24 K	13.58 K
COV	Covalon Technologies Ltd	8.7733	0.3733	4.44	1.36 K	11.93 K
MQM	Metalquest Mining Inc.	3.1875	0.1875	6.25	3.57 K	11.39 K
DAU	Desert Gold Ventures Inc	5.10	0.10	2	2.12 K	10.81 K
FNR	49 North Resources Inc	6.9119	0.0974	1.43	1.5 K	10.37 K
GIGA	Giga Metals Corporation	3.40	0.10	3.03	2.5 K	8.5 K
MVI-H	Monitor Ventures Inc	43.75	1.25	2.94	192	8.4 K
WMK	Whitemud Resources Inc	4.60	0.05	1.1	1.28 K	5.91 K
GDX	Goldex Resources Corporation	5.00	1.00	25	1.08 K	5.4 K
ROAR	Lion Rock Resources Inc.	11.00	1.00	10	410	4.51 K
CTH	CoTec Holdings Corp.	660.00	70.00	11.86	6	3.96 K
LIB	LibertyStream Infrastructure Partners Inc.	14.9999	7.4999	100	200	3 K
RYO	Rio Silver Inc	3.25	0.25	8.33	800	2.6 K
BRON	Bronco Resources Corp.	28.00	4.00	16.67	77	2.16 K
SPX	Stellar AfricaGold Inc	4.9968	1.2492	33.33	406	2.03 K
MANU	Manhattan Uranium Discovery Corp.	25.00	5.00	25	66	1.65 K
AIR	Clean Air Metals Inc	3.50	0.50	16.67	444	1.55 K
LQWD	LQwD FinTech Corp	39.20	0.70	1.82	35	1.37 K
PGE	Group Ten Metals Inc	6.30	0.70	12.5	143	900.9
NCP	Nickel Creek Platinum Corp.	60.00	10.00	20	10	600
CBI	Colibri Resource Corporation	5.25	0.75	16.67	93	488.25
SEVA	Seva Mining Corp.	16.80	2.80	20	27	453.6
CMO-H	Cliffmont Resources Ltd	14.00	2.00	16.67	32	448
MOON	Blue Moon Metals Inc	17.00	5.00	41.67	15	255
SNV	Sonoro Energy Ltd	40.00	4.00	11.11	6	240
MBO	Mobio Technologies Inc	3.60	1.20	50	60	216
REVX	Rev Exploration Corp.	11.00	3.00	37.5	10	110
WPG	West Point Gold Corp.	3.50	0.50	16.67	20	70