Gainers for 2 February 2009 from 00:00:00 until 23:59:59
Gainers for 2 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FSP | Franklin Street Properties | 4.7148 | 41.76 M | 0.3122 | 7.09 | 637.7 K | 3.01 M |
| PRK | Park National Corp | 26.3823 | 3.19 B | 1.2948 | 5.16 | 74.2 K | 1.96 M |
| SEB | Seaboard Corporation | 1005.0971 | 3.59 B | 33.8254 | 3.48 | 1.8 K | 1.81 M |
| TMP | Tompkinstrustco | 26.6498 | 1.44 B | 0.521 | 1.99 | 46.2 K | 1.23 M |
| LNG | Cheniere Energy | 3.536 | 63.05 B | 0.172 | 5.11 | 248.1 K | 877.28 K |
| NHC | National Healthcare Corp | 29.5324 | 3.26 B | 1.9008 | 6.88 | 21.8 K | 643.81 K |
| STXS | Stereotaxis Inc | 24.681 | 84.49 M | 0.7507 | 3.14 | 25.64 K | 632.85 K |
| GSAT | Globalstar | 3.75 | 11.18 B | 0.15 | 4.17 | 80.41 K | 301.53 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.114 | 376.38 M | 0.0615 | 2.01 | 57.4 K | 178.74 K |
| PLX | Protalix Biotherapeutics | 25.10 | 245.74 M | 1.60 | 6.81 | 6.83 K | 171.51 K |
| AGIG | AGIG | 308.6315 | 35.34 M | 23.0866 | 8.09 | 497 | 153.39 K |
| LODE | Comstock Mining Inc | 800.00 | 108.76 M | 50.00 | 6.67 | 159 | 127.2 K |
| TPHS | Trinity Pl Hlds Inc | 6.0547 | 1.98 M | 0.2987 | 5.19 | 9.75 K | 59.02 K |
| CEV | Eaton Vance California Muni Income Trust | 4.022 | 72.87 M | 0.068 | 1.72 | 10.9 K | 43.84 K |
| DIT | Amcon Distributing Company | 20.4921 | 58.35 M | 2.3541 | 12.98 | 2.1 K | 43.03 K |
| GENC | Gencor Industries IN | 5.3353 | 257.1 M | 0.0553 | 1.05 | 5.21 K | 27.78 K |
| ACU | Acme United Corp | 5.2283 | 262.46 M | 0.1963 | 3.9 | 3.1 K | 16.21 K |
| ESP | Espey Mfg. & Electronics | 7.3516 | 139.82 M | 0.0562 | 0.77 | 1.9 K | 13.97 K |
| INUV | Inuvo Inc | 24.00 | 4.57 M | 2.00 | 9.09 | 404 | 9.7 K |
| TOVX | Theriva Biologics Inc | 1750.00 | 6.61 M | 87.50 | 5.26 | 5 | 8.75 K |
| CVU | CPI Aerostructures | 5.39 | 60.68 M | 0.24 | 4.66 | 1.3 K | 7.01 K |
| DSS | Document Security Systems | 3842.9902 | 4.94 M | 20.7729 | 0.54 | 1 | 3.84 K |
| IGC | India Globalization Capital Inc | 10.00 | 18.2 M | 0.10 | 1.01 | 210 | 2.1 K |
| BRBS | Blue Ridge Bankshare | 12.1228 | 363.23 M | 0.5638 | 4.88 | 166 | 2.01 K |
| BKTI | Bk Technologies Inc | 3.1095 | 231.74 M | 0.1196 | 4 | 532 | 1.65 K |
| BDL | Flanigan's Enterprises | 3.213 | 117.71 M | 0.0418 | 1.32 | 350 | 1.12 K |
| OGEN | Oragenics Inc | 162000.00 | 904.7 K | 72000.00 | 80 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 170046.6094 | 57.03 M | 10121.8281 | 6.33 | 0 | 0 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 8.4134 | 3.6 T | 0.0505 | 0.6 | 209.06 M | 1.76 B |
| GOOGL | Alphabet Inc Class A | 8.4529 | 3.64 T | 0.0506 | 0.6 | 208.07 M | 1.76 B |
| AMZN | Amazon.com Inc | 3.0575 | 2.88 T | 0.1165 | 3.96 | 386.53 M | 1.18 B |
| MSFT | Microsoft Corporation | 12.9773 | 3.89 T | 0.5313 | 4.27 | 88.88 M | 1.15 B |
| INTC | Intel Corp | 8.5352 | 317.09 B | 0.4571 | 5.66 | 69.91 M | 596.72 M |
| CSCO | Cisco Systems Inc | 9.8535 | 377.07 B | 0.2188 | 2.27 | 55.29 M | 544.8 M |
| QCOM | Qualcomm Inc | 23.0534 | 184.54 B | 0.4834 | 2.14 | 18.52 M | 426.99 M |
| GILD | Gilead Sciences Inc | 17.9166 | 208.48 B | 0.3799 | 2.17 | 16.48 M | 295.18 M |
| AMGN | Amgen Inc | 37.4463 | 251.89 B | 0.345 | 0.93 | 7.06 M | 264.42 M |
| TXN | Texas Instruments | 10.0565 | 277.57 B | 0.4743 | 4.95 | 25.47 M | 256.15 M |
| MDLZ | Mondelez Intl Inc | 18.2675 | 85.49 B | 0.1229 | 0.68 | 11.93 M | 217.89 M |
| VZ | Verizon Communications Inc | 11.6888 | 192.14 B | 0.2752 | 2.41 | 15.42 M | 180.25 M |
| ADBE | Adobe Systems Inc | 19.58 | 94.61 B | 0.27 | 1.4 | 8.31 M | 162.62 M |
| BIIB | Biogen Inc | 50.11 | 37.46 B | 1.46 | 3 | 3.1 M | 155.17 M |
| NTRS | Northern Trust Corp | 39.0634 | 32.28 B | 1.8256 | 4.9 | 3.9 M | 152.49 M |
| COST | Costco Wholesale | 31.6514 | 490.19 B | 0.1887 | 0.6 | 4.78 M | 151.38 M |
| ADP | Automatic Data Processing, Inc. | 20.5964 | 122.35 B | 0.1742 | 0.85 | 6.9 M | 142.17 M |
| NTAP | Netapp Inc | 11.1509 | 35.62 B | 0.2642 | 2.43 | 12.26 M | 136.67 M |
| EXC | Exelon Corp | 19.9535 | 47.86 B | 0.3897 | 1.99 | 6.03 M | 120.29 M |
| EBAY | Ebay Inc | 4.5656 | 53.08 B | 0.0784 | 1.75 | 25.87 M | 118.11 M |
| AKAM | Akamai Technologies | 14.35 | 12.27 B | 0.87 | 6.45 | 7.1 M | 101.83 M |
| PCAR | Paccar Inc | 10.0085 | 56.16 B | 0.1014 | 1.02 | 8.04 M | 80.45 M |
| AEP | American Electric Power Company | 16.4264 | 70.34 B | 0.5225 | 3.29 | 4.7 M | 77.13 M |
| ADI | Analog Devices | 13.5441 | 192.84 B | 0.2266 | 1.7 | 5.06 M | 68.49 M |
| PAYX | Paychex Inc | 13.7661 | 41.18 B | 0.0957 | 0.7 | 4.95 M | 68.11 M |
| SLM | SLM Corp | 3.3375 | 3.23 B | 0.0629 | 1.92 | 20.4 M | 68.08 M |
| WDC | Western Digital Cp | 9.328 | 110.67 B | 0.5049 | 5.72 | 7.26 M | 67.68 M |
| URBN | Urban Outfitters Inc | 15.68 | 7.4 B | 0.10 | 0.64 | 4.22 M | 66.1 M |
| STLD | Steel Dynamics Inc | 7.5046 | 32.63 B | 0.3246 | 4.52 | 8.71 M | 65.38 M |
| INTU | Intuit Inc | 20.3438 | 91.31 B | 0.353 | 1.77 | 3.13 M | 63.65 M |
| MCHP | Microchip Technology | 5.8897 | 33.49 B | 0.0523 | 0.9 | 10.76 M | 63.39 M |
| MRVL | Marvell Technology Inc | 6.2522 | 141.05 B | 0.0426 | 0.69 | 8.57 M | 53.58 M |
| HST | Host Marriott Financial Trust | 3.0976 | 17.72 B | 0.051 | 1.67 | 15.62 M | 48.37 M |
| VTRS | Viatris Inc | 9.2477 | 23.91 B | 0.0649 | 0.71 | 4.92 M | 45.46 M |
| XRAY | Dentsply Sirona Inc | 22.7007 | 1.83 B | 0.3734 | 1.67 | 1.85 M | 41.91 M |
| NWS | News Cp Cl B | 6.4616 | 16.07 B | 0.1053 | 1.66 | 6.12 M | 39.55 M |
| TMUS | T-Mobile US | 22.1624 | 180.02 B | 0.5099 | 2.35 | 1.7 M | 37.71 M |
| EQIX | Equinix Inc | 40.5485 | 104.31 B | 1.1161 | 2.83 | 912.2 K | 36.99 M |
| AAL | American Airlines Group | 5.3925 | 8.73 B | 0.0472 | 0.88 | 6.01 M | 32.43 M |
| CPB | Campbell Soup Company | 17.5547 | 6.79 B | 0.2057 | 1.19 | 1.83 M | 32.1 M |
| PRDO | Perdoceo Education Corp | 21.1505 | 1.81 B | 0.5849 | 2.84 | 1.49 M | 31.5 M |
| PFG | Principal Financial Group Inc | 9.7476 | 24.12 B | 0.2518 | 2.65 | 3.22 M | 31.38 M |
| SBAC | SBA Communications | 18.4767 | 19.77 B | 0.2202 | 1.21 | 1.65 M | 30.4 M |
| ASML | ASML Holding N.V. ADR | 15.3521 | 576.26 B | 0.138 | 0.91 | 1.92 M | 29.42 M |
| IDCC | Interdigital Inc | 25.1202 | 7.43 B | 0.7537 | 3.09 | 1.12 M | 28.02 M |
| STRA | Strayer Education | 155.5591 | 1.22 B | 1.9447 | 1.27 | 179.8 K | 27.97 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.0763 | 29.89 B | 0.301 | 3.87 | 3.28 M | 26.53 M |
| TTEK | Tetra Tech Inc | 4.3529 | 9.94 B | 0.1291 | 3.06 | 5.75 M | 25.02 M |
| BMRN | Biomarin Pharmaceuticals | 19.70 | 11.09 B | 0.44 | 2.28 | 1.26 M | 24.88 M |
| SLAB | Silicon Labs Inc | 23.16 | 7.39 B | 0.13 | 0.56 | 1.05 M | 24.38 M |
| SEAC | Sea Change Intl IN | 119.60 | 8.4 M | 1.20 | 1.01 | 203.52 K | 24.34 M |
| CENX | Century Aluminum C | 3.70 | 3.37 B | 0.15 | 4.23 | 6.48 M | 23.99 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.1312 | 115.9 B | 0.1734 | 1.24 | 1.62 M | 22.93 M |
| CMPR | Cimpress N.V. Ord | 23.83 | 1.41 B | 0.93 | 4.06 | 933.25 K | 22.24 M |
| DOX | Amdocs Ltd Ord | 13.3176 | 4.68 B | 0.1093 | 0.83 | 1.63 M | 21.67 M |
| UPBD | Upbound Group Inc. | 15.14 | 1.46 B | 0.29 | 1.95 | 1.31 M | 19.86 M |
| SNPS | Synopsys Inc | 18.70 | 87.23 B | 0.20 | 1.08 | 1.05 M | 19.73 M |
| HSIC | Henry Schein Inc | 14.8434 | 9.53 B | 0.1725 | 1.18 | 1.29 M | 19.1 M |
| MTCH | Match Group Inc | 3.9359 | 9.47 B | 0.0554 | 1.43 | 4.54 M | 17.87 M |
| FDS | FactSet Research Systems Inc | 33.5238 | 11.73 B | 0.7976 | 2.44 | 527.28 K | 17.68 M |
| ODFL | Old Dominion Freight Line Inc | 3.613 | 35.96 B | 0.0566 | 1.59 | 4.87 M | 17.6 M |
| SEIC | Sei Investments Company | 10.2671 | 12.92 B | 0.1674 | 1.66 | 1.69 M | 17.35 M |
| PTC | Ptc Inc | 9.23 | 21.29 B | 0.23 | 2.56 | 1.7 M | 15.74 M |
| GBCI | Glacier Bancorp Inc | 9.2821 | 6.27 B | 0.5677 | 6.51 | 1.6 M | 14.83 M |
| EVRG | Evergy Inc | 10.0584 | 20.47 B | 0.0844 | 0.85 | 1.43 M | 14.38 M |
| WEN | Wendys Company | 3.2302 | 1.58 B | 0.0504 | 1.59 | 4.23 M | 13.67 M |
| DHC | Diversified Healthcare Trust | 6.5209 | 1.75 B | 0.401 | 6.55 | 2.04 M | 13.27 M |
| MSTR | Strategy | 4.00 | 47.25 B | 0.13 | 3.36 | 2.92 M | 11.67 M |
| SLGN | Silgan Holdings | 10.1544 | 4.32 B | 0.1441 | 1.44 | 1.1 M | 11.19 M |
| IONS | Ionis Pharmaceuticals | 14.22 | 4.83 B | 0.09 | 0.64 | 780.2 K | 11.09 M |
| FORM | Formfactor Inc | 15.95 | 6.86 B | 0.39 | 2.51 | 686.23 K | 10.95 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.2022 | 52.04 B | 0.0283 | 0.89 | 3.4 M | 10.89 M |
| SVC | Service Properties Trust | 5.0951 | 739.94 M | 0.2146 | 4.4 | 2.05 M | 10.46 M |
| JKHY | Jack Henry & Assoc | 14.4285 | 12.46 B | 0.247 | 1.74 | 704.7 K | 10.17 M |
| TRMK | Trustmark Corp | 11.7598 | 2.77 B | 0.5731 | 5.12 | 810.24 K | 9.53 M |
| NTCT | Netscout Systems | 14.66 | 2.34 B | 0.44 | 3.09 | 642.47 K | 9.42 M |
| REGN | Regeneron Pharmaceuticals | 18.0282 | 98.84 B | 0.6655 | 3.83 | 502.3 K | 9.06 M |
| LBTYA | Liberty Global Ord A | 3.1796 | 3.58 B | 0.0195 | 0.62 | 2.83 M | 8.99 M |
| LNT | Alliant Energy Corp | 7.9454 | 19.04 B | 0.0845 | 1.07 | 1.06 M | 8.44 M |
| ICLR | Icon Plc | 20.45 | 14.58 B | 0.35 | 1.74 | 410.09 K | 8.39 M |
| ALKS | Alkermes Plc | 11.76 | 7.9 B | 0.29 | 2.53 | 708 K | 8.33 M |
| WABC | Westamerica Bancorp | 25.9672 | 1.37 B | 0.9203 | 3.67 | 315.87 K | 8.2 M |
| JACK | Jack IN The Box Inc | 18.5162 | 282.9 M | 0.2905 | 1.59 | 439.23 K | 8.13 M |
| SMTC | Semtech Corp | 12.09 | 10.69 B | 0.34 | 2.89 | 652.9 K | 7.89 M |
| OMEX | Odyssey Marine Expl | 50.40 | 23.52 M | 3.00 | 6.33 | 152.42 K | 7.68 M |
| COLM | Columbia Sportswear | 11.3365 | 3.76 B | 0.296 | 2.68 | 663.2 K | 7.52 M |
| MZTI | MZTI | 23.948 | 3.02 B | 0.8133 | 3.52 | 310.8 K | 7.44 M |
| SWKS | Skyworks Solutions | 3.4664 | 21.15 B | 0.0553 | 1.62 | 2.14 M | 7.41 M |
| JJSF | J J Snack Foods | 27.4436 | 1.65 B | 0.4105 | 1.52 | 251.8 K | 6.91 M |
| RGS | Regis Corp | 226.8707 | 58.05 M | 15.5879 | 7.38 | 30.31 K | 6.88 M |
| APEI | American Public Education | 40.59 | 748.17 M | 1.43 | 3.65 | 165.08 K | 6.7 M |
| STBA | S&T Bancorp Inc | 14.7882 | 1.8 B | 0.229 | 1.57 | 451.24 K | 6.67 M |
| EZPW | Ezcorp Inc | 13.92 | 1.69 B | 0.35 | 2.58 | 478.32 K | 6.66 M |
| UMBF | Ump Financial Corp | 29.0208 | 10.17 B | 0.3989 | 1.39 | 225.6 K | 6.55 M |
| ZBRA | Zebra Technologies | 17.10 | 15.26 B | 0.27 | 1.6 | 371.34 K | 6.35 M |
| EWBC | East West Bancorp | 6.912 | 17.98 B | 0.0792 | 1.16 | 913.93 K | 6.32 M |
| HLIT | Harmonic Inc | 5.24 | 1.13 B | 0.09 | 1.75 | 1.19 M | 6.21 M |
| POWI | Power Integratn | 8.5231 | 2.47 B | 0.1294 | 1.54 | 723.6 K | 6.17 M |
| PLXS | Plexus Cp | 14.92 | 5.56 B | 0.46 | 3.18 | 397.12 K | 5.92 M |
| NDSN | Nordson Corp | 12.6554 | 18.09 B | 0.1939 | 1.56 | 459.6 K | 5.82 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 55.90 | 5.22 B | 0.50 | 0.9 | 21.42 M | 1.2 B |
| GS | Goldman Sachs Group | 61.9804 | 264.37 B | 2.1064 | 3.52 | 18.49 M | 1.15 B |
| WFC | Wells Fargo & Company | 12.2522 | 258.31 B | 0.2103 | 1.75 | 81.94 M | 1 B |
| PFE | Pfizer Inc | 6.7584 | 164.67 B | 0.1407 | 2.13 | 72.93 M | 492.87 M |
| C | Citigroup Inc | 26.8158 | 205.26 B | 0.7347 | 2.82 | 17.01 M | 456.12 M |
| MS | Morgan Stanley | 14.4596 | 298.37 B | 0.3962 | 2.82 | 31.26 M | 452.06 M |
| V | Visa Inc | 11.0411 | 795.75 B | 0.137 | 1.26 | 28.54 M | 315.16 M |
| HIG | Hartford Financial Services Group | 10.8269 | 36.76 B | 1.4035 | 14.89 | 27.2 M | 294.49 M |
| BMY | Bristol-Myers Squibb Company | 11.8025 | 129.66 B | 0.3113 | 2.71 | 24.79 M | 292.61 M |
| USB | U.S. Bancorp | 9.2258 | 95.03 B | 0.2656 | 2.96 | 30.75 M | 283.73 M |
| HUM | Humana Inc | 35.037 | 54.04 B | 1.9208 | 5.8 | 7.41 M | 259.65 M |
| MA | Mastercard Inc | 12.5443 | 576.01 B | 0.1099 | 0.88 | 19.96 M | 250.4 M |
| COF | Capital One Financial Corp | 12.6741 | 117.35 B | 0.7456 | 6.25 | 16.92 M | 214.39 M |
| UNH | Unitedhealth Group Inc | 22.7102 | 365.09 B | 0.6389 | 2.89 | 9.32 M | 211.55 M |
| PM | Philip Morris International Inc | 16.6715 | 310.1 B | 0.1159 | 0.7 | 11.97 M | 199.64 M |
| LOW | Lowe's Companies | 13.5047 | 127.77 B | 0.1027 | 0.77 | 14.19 M | 191.64 M |
| AXP | American Express Company | 13.0901 | 214.98 B | 0.1927 | 1.49 | 14.54 M | 190.39 M |
| VZ | Verizon Communications Inc | 11.6888 | 0.2752 | 2.41 | 15.42 M | 180.25 M | |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 63.58 | 1.71 | 2.76 | 2.81 M | 178.55 M | |
| T | American Telephone and Telegraph Inc. | 6.4863 | 149.42 B | 0.1392 | 2.19 | 27.05 M | 175.43 M |
| MCK | Mckesson Corp | 39.331 | 127.33 B | 0.7078 | 1.83 | 4.39 M | 172.61 M |
| STT | State Street Corp | 15.985 | 47.19 B | 0.1632 | 1.03 | 10.52 M | 168.22 M |
| DE | Deere & Company | 25.1092 | 181.6 B | 0.2575 | 1.04 | 6.26 M | 157.2 M |
| AZO | Autozone | 134.30 | 52.46 B | 1.41 | 1.06 | 1.12 M | 150.24 M |
| SPG | Simon Property Group | 19.5064 | 88.44 B | 0.3739 | 1.95 | 7.68 M | 149.76 M |
| SHEL | Royal Dutch Shell Plc ADR | 49.67 | 280.75 B | 0.44 | 0.89 | 2.8 M | 138.88 M |
| MET | Metlife Inc | 19.3869 | 64.78 B | 0.2202 | 1.15 | 7 M | 135.74 M |
| KSS | Kohl's Corp | 19.1122 | 2.72 B | 0.2416 | 1.28 | 6.66 M | 127.37 M |
| LLY | Eli Lilly and Company | 23.0777 | 1.29 T | 0.2787 | 1.22 | 5.5 M | 127.04 M |
| MO | Altria Group | 6.3354 | 130.81 B | 0.0569 | 0.91 | 19.74 M | 125.08 M |
| PSA | Public Storage | 33.7917 | 62.14 B | 0.9089 | 2.76 | 3.64 M | 123.06 M |
| VNO | Vornado Realty Trust | 19.2989 | 7.07 B | 0.3066 | 1.61 | 6.2 M | 119.59 M |
| MDT | Medtronic Inc | 22.0941 | 131.57 B | 0.1637 | 0.75 | 5.39 M | 119.13 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.6476 | 51.92 B | 0.1937 | 0.58 | 3.53 M | 118.84 M |
| AON | AON Plc | 31.9459 | 71.77 B | 1.0507 | 3.4 | 3.66 M | 116.86 M |
| ELV | Elevance Health Inc | 34.0262 | 92.84 B | 1.104 | 3.35 | 3 M | 102 M |
| DAL | Delta Air Lines Inc | 6.0928 | 56.74 B | 0.1465 | 2.46 | 16.04 M | 97.74 M |
| GLW | Corning Inc | 6.8431 | 98.27 B | 0.0935 | 1.39 | 14.19 M | 97.08 M |
| PRU | Prudential Financial Inc | 13.9948 | 42.38 B | 0.3755 | 2.76 | 6.93 M | 97.04 M |
| CI | Cigna Corp | 15.9281 | 78.48 B | 0.2706 | 1.73 | 6.08 M | 96.88 M |
| CMI | Cummins Inc | 16.2426 | 62.25 B | 0.2139 | 1.33 | 5.93 M | 96.34 M |
| CF | Cf Industries Holdings | 6.591 | 18.6 B | 0.0804 | 1.23 | 14.48 M | 95.47 M |
| CLX | Clorox Company | 29.8701 | 13.24 B | 0.1658 | 0.56 | 3.14 M | 93.79 M |
| SPGI | S&P Global Inc | 16.923 | 137.29 B | 0.6369 | 3.91 | 5.23 M | 88.44 M |
| D | Dominion Resources | 17.456 | 59.51 B | 0.5199 | 3.07 | 4.9 M | 85.56 M |
| BXP | Boston Properties | 22.6334 | 11.33 B | 0.2584 | 1.15 | 3.74 M | 84.56 M |
| SYY | Sysco Corp | 14.1873 | 37.95 B | 0.7534 | 5.61 | 5.46 M | 77.45 M |
| MSI | Motorola Solutions | 14.3093 | 87.83 B | 0.3467 | 2.48 | 4.78 M | 68.45 M |
| CVSA | Covista Inc. | 52.2619 | 3.93 B | 2.5072 | 5.04 | 1.3 M | 67.79 M |
| HAE | Haemonetics Corp | 32.325 | 5.59 B | 2.75 | 9.3 | 2.07 M | 67.06 M |
| DVA | Davita Healthcare Partners Inc | 23.95 | 10.98 B | 0.45 | 1.91 | 2.79 M | 66.81 M |
| VMRK | Vivmark Residential | 10.9693 | 49.69 B | 0.1179 | 1.09 | 5.95 M | 65.26 M |
| BEN | Franklin Resources | 8.634 | 18.3 B | 0.2003 | 2.37 | 7.32 M | 63.19 M |
| ACN | Accenture Plc | 22.8791 | 147.97 B | 0.1798 | 0.79 | 2.68 M | 61.33 M |
| BALL | Ball Corporation | 8.2152 | 17.04 B | 0.112 | 1.38 | 7.45 M | 61.24 M |
| PHM | Pultegroup | 8.7194 | 24.19 B | 0.0767 | 0.89 | 6.97 M | 60.76 M |
| FE | Firstenergy Corp | 23.0808 | 27.21 B | 0.3725 | 1.64 | 2.57 M | 59.26 M |
| AMP | Ameriprise Financial Services | 14.7578 | 45.09 B | 0.8229 | 5.91 | 3.9 M | 57.49 M |
| DOC | Physicians Realty Trust | 6.0661 | 14.51 B | 0.0388 | 0.64 | 9.43 M | 57.22 M |
| CMP | Compass Minerals Intl Inc | 38.7328 | 945.83 M | 1.857 | 5.04 | 1.43 M | 55.41 M |
| SPXC | SPX Corp | 9.7157 | 7.76 B | 0.1387 | 1.45 | 5.64 M | 54.75 M |
| FNF | Fidelity National Financial | 7.5983 | 11.64 B | 0.651 | 9.37 | 7.18 M | 54.56 M |
| LNC | Lincoln National Corp | 10.3079 | 8.03 B | 0.6689 | 6.94 | 5.2 M | 53.57 M |
| ANF | Abercrombie & Fitch Company | 13.0863 | 6.32 B | 0.453 | 3.59 | 4.01 M | 52.48 M |
| MAS | Masco Corp | 5.8778 | 16.32 B | 0.0299 | 0.51 | 8.82 M | 51.82 M |
| KBH | KB Home | 9.0259 | 2.91 B | 0.404 | 4.69 | 5.64 M | 50.9 M |
| MTD | Mettler-Toledo International | 67.00 | 34.59 B | 0.42 | 0.63 | 754.66 K | 50.56 M |
| MCO | Moody's Corp | 17.5009 | 87.63 B | 0.0894 | 0.51 | 2.83 M | 49.59 M |
| SAP | SAP Ag ADR | 26.2099 | 271.12 B | 0.1619 | 0.62 | 1.88 M | 49.35 M |
| WU | Western Union Company | 6.6595 | 2.1 B | 0.0675 | 1.02 | 7.27 M | 48.43 M |
| GME | Gamestop Corp | 4.2856 | 13.04 B | 0.1145 | 2.75 | 11.12 M | 47.64 M |
| WELL | Welltower Inc | 17.9314 | 179.34 B | 0.367 | 2.09 | 2.62 M | 46.96 M |
| CRK | Comstock Resources | 172.6234 | 4.46 B | 1.7034 | 1 | 268.18 K | 46.29 M |
| VTR | Ventas Inc | 15.4613 | 47.02 B | 0.6738 | 4.56 | 2.9 M | 44.87 M |
| RIO | Rio Tinto Plc ADR | 6.9823 | 134.92 B | 0.2574 | 3.83 | 6.35 M | 44.33 M |
| LEN | Lennar Corp | 5.8695 | 19.89 B | 0.0976 | 1.69 | 7.52 M | 44.14 M |
| FCN | Fti Consulting | 41.37 | 5.53 B | 0.36 | 0.88 | 1.07 M | 44.09 M |
| DGX | Quest Diagnostics Inc | 36.8676 | 28.65 B | 0.5157 | 1.42 | 1.17 M | 43.08 M |
| DHI | D.R. Horton | 5.0039 | 39.51 B | 0.1229 | 2.52 | 8.53 M | 42.67 M |
| AME | Amtek Inc | 12.8792 | 55.52 B | 0.1828 | 1.44 | 3.29 M | 42.32 M |
| TM | Toyota Motor Corp Ltd | 43.3424 | 250.21 B | 0.2511 | 0.58 | 975.76 K | 42.29 M |
| SJM | J.M. Smucker Company | 28.0239 | 14.17 B | 0.2826 | 1.02 | 1.49 M | 41.63 M |
| EIX | Edison International | 17.3736 | 23.16 B | 0.2108 | 1.23 | 2.35 M | 40.85 M |
| AMG | Affiliated Managers Group | 39.9531 | 10.21 B | 1.0456 | 2.69 | 1.02 M | 40.82 M |
| FRT | Federal Realty Investment Trust | 27.7325 | 9.77 B | 0.2604 | 0.95 | 1.46 M | 40.54 M |
| FLG | Flagstar Financial, Inc. | 15.4027 | 4.35 B | 0.495 | 3.32 | 2.59 M | 39.93 M |
| AES | The Aes Corp | 5.0311 | 10.64 B | 0.0442 | 0.89 | 7.93 M | 39.89 M |
| EQT | Eqt Corp | 15.8965 | 33.04 B | 0.1746 | 1.11 | 2.45 M | 38.88 M |
| LH | Laboratory Corp of America Holdings | 48.8699 | 30.08 B | 0.4093 | 0.84 | 795.09 K | 38.86 M |
| MLM | Martin Marietta Materials | 66.5429 | 36.53 B | 0.3616 | 0.55 | 575.6 K | 38.3 M |
| OMC | Omnicom Group Inc | 15.6255 | 24.14 B | 0.1494 | 0.97 | 2.44 M | 38.15 M |
| SRE | Sempra | 13.0274 | 52.01 B | 0.2792 | 2.19 | 2.87 M | 37.39 M |
| GL | Globe Life Inc | 11.5353 | 12.13 B | 0.2298 | 2.03 | 3.2 M | 36.96 M |
| UNM | Unumprovident Corp | 9.2176 | 12.37 B | 0.3205 | 3.6 | 4.01 M | 36.92 M |
| GPN | Global Payments Inc | 16.4126 | 24.32 B | 0.1453 | 0.89 | 2.18 M | 35.75 M |
| CNP | Centerpoint Energy Inc | 7.1378 | 27.3 B | 0.2323 | 3.36 | 4.98 M | 35.55 M |
| SKYD | Skydance Corporation | 4.1837 | 37.92 B | 0.0577 | 1.4 | 8.35 M | 34.92 M |
| RVTY | RVTY | 11.7578 | 17.23 B | 0.2552 | 2.22 | 2.85 M | 33.53 M |
| AGCO | Agco Corp | 16.7187 | 7.72 B | 0.1015 | 0.61 | 2 M | 33.49 M |
| BLK | Blackrock Inc | 71.1939 | 188.85 B | 1.0699 | 1.53 | 465.74 K | 33.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 69.52 | 1.74 | 2.57 | 1.91 M | 132.93 M | |
| IMO | Imperial Oil | 28.5214 | 0.3186 | 1.13 | 975.26 K | 27.82 M | |
| OVV | Ovintiv Inc | 96.6679 | 0.546 | 0.57 | 275.89 K | 26.67 M | |
| CHR | Chorus Aviation Inc | 25.5134 | 1.0183 | 4.16 | 826.73 K | 21.09 M | |
| RCI-B | Rogers Communications Inc | 18.3152 | 0.1471 | 0.81 | 1.07 M | 19.53 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.1751 | 0.0363 | 0.59 | 3.13 M | 19.35 M | |
| SLF | Sun Life Financial Inc | 11.8603 | 0.0661 | 0.56 | 1.18 M | 13.95 M | |
| GIB-A | CGI Inc | 9.9491 | 0.109 | 1.11 | 1.28 M | 12.77 M | |
| TRP | TC Energy Corp | 13.2417 | 0.1626 | 1.24 | 794.54 K | 10.52 M | |
| FNV | Franco-Nevada Corp | 21.4929 | 0.6708 | 3.22 | 422.2 K | 9.07 M | |
| ATRL | Atkinsrealis Group Inc | 28.2871 | 0.4109 | 1.47 | 286.73 K | 8.11 M | |
| SAP | Saputo Inc | 7.1546 | 0.0573 | 0.81 | 832.8 K | 5.96 M | |
| FM | First Quantum Minerals Ltd | 4.1323 | 0.0597 | 1.47 | 1.12 M | 4.64 M | |
| ENB | Enbridge Inc | 8.6255 | 0.0786 | 0.92 | 529.61 K | 4.57 M | |
| BN | Brookfield Corporation | 3.346 | 0.0412 | 1.25 | 1.36 M | 4.54 M | |
| MG | Magna International Inc | 5.2558 | 0.1603 | 3.15 | 749.9 K | 3.94 M | |
| TA | Transalta Corp | 11.8561 | 0.0632 | 0.54 | 316.75 K | 3.76 M | |
| AGI | Alamos Gold Inc Cls A | 6.6176 | 0.1074 | 1.65 | 502.98 K | 3.33 M | |
| HBM | Hudbay Minerals Inc | 4.5253 | 0.0275 | 0.61 | 598.2 K | 2.71 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.4934 | 0.3026 | 2.13 | 91.92 K | 1.33 M | |
| GTE | Gran Tierra Energy Inc | 35.00 | 0.90 | 2.64 | 30.43 K | 1.07 M | |
| RUS | Russel Metals | 6.8767 | 0.0948 | 1.4 | 141.7 K | 974.43 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.2741 | 0.6173 | 6.39 | 90.35 K | 928.31 K | |
| KBL | Kbro Linen Inc | 5.1342 | 0.0352 | 0.69 | 162.3 K | 833.28 K | |
| CJR-B | Corus Entertainment Inc | 5.367 | 0.0285 | 0.53 | 150.1 K | 805.59 K | |
| CORS | Corus Entertainment Holdings Inc. | 2685.0945 | 14.2935 | 0.54 | 300 | 805.53 K | |
| CCL-B | CCL Industries Inc | 3.5527 | 0.1654 | 4.88 | 216.44 K | 768.95 K | |
| WCN | Waste Connections Inc | 8.1332 | 0.0602 | 0.75 | 83.85 K | 681.99 K | |
| CGX | Cineplex Inc | 8.0476 | 0.1279 | 1.61 | 66.2 K | 532.74 K | |
| CFW | Calfrac Well Services Ltd | 204.50 | 2.00 | 0.99 | 2.18 K | 445.81 K | |
| TVA-B | TVA Group Inc | 5.7325 | 0.2776 | 5.09 | 77 K | 441.4 K | |
| TCL-A | Transcontinental Inc | 3.7342 | 0.1039 | 2.86 | 86.25 K | 322.07 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.616 | 0.0269 | 0.75 | 65.92 K | 238.38 K | |
| RCH | Richelieu Hardware Ltd | 4.9769 | 0.0673 | 1.37 | 42.52 K | 211.63 K | |
| WSP | WSP Global Inc | 14.1128 | 0.5081 | 3.73 | 12.15 K | 171.54 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2431 | 0.2038 | 6.71 | 52.84 K | 171.37 K | |
| CGO | Cogeco Inc Sv | 15.5699 | 0.3768 | 2.48 | 10.21 K | 158.89 K | |
| VCM | Vecima Networks Inc | 4.039 | 0.195 | 5.07 | 33.7 K | 136.11 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.8035 | 0.0986 | 1.47 | 17.76 K | 120.8 K | |
| WJX | Wajax Corp | 6.0601 | 0.0772 | 1.29 | 19.58 K | 118.66 K | |
| BN-PC | Brookfield Corporation | 3.5507 | 0.1506 | 4.43 | 27.74 K | 98.5 K | |
| ALS | Altius Minerals Corp | 4.0434 | 0.1003 | 2.54 | 24.07 K | 97.33 K | |
| VLN | Velan Inc Sv | 8.9461 | 0.2835 | 3.27 | 9.6 K | 85.88 K | |
| TAL | Petrotal Corp | 61.6506 | 7.1687 | 13.16 | 1.2 K | 73.73 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.4738 | 0.0429 | 0.97 | 15.66 K | 70.07 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.1261 | 0.147 | 2.95 | 11.5 K | 58.95 K | |
| DCM | Data Communications Mgmt Corp | 152.3635 | 7.81 M | 2.1976 | 1.46 | 291 | 44.34 K |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.0055 | 0.099 | 1.43 | 5.39 K | 37.79 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.0138 | 0.0276 | 0.55 | 6.9 K | 34.6 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.5521 | 0.0553 | 1.58 | 9.5 K | 33.74 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.5499 | 0.0813 | 1.49 | 5.93 K | 32.91 K | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | 0.60 | 20 | 8.88 K | 31.97 K | |
| RCI-A | Rogers Communications Inc | 20.0951 | 0.277 | 1.4 | 1.52 K | 30.54 K | |
| IMP | Intermap Tech Corp | 17.70 | 1.20 | 7.27 | 1.59 K | 28.14 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.288 | 0.0816 | 1.94 | 6.3 K | 27.01 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.2542 | 0.1119 | 1.57 | 2.95 K | 21.4 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.2351 | 0.0869 | 1.22 | 2.45 K | 17.73 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.8453 | 0.078 | 1.64 | 3.45 K | 16.72 K | |
| CTC | Canadian Tire Corp Ltd | 37.6203 | 0.7355 | 1.99 | 435 | 16.36 K | |
| DSG | Descartes Sys | 3.38 | 0.06 | 1.81 | 4.17 K | 14.1 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.5723 | 0.0914 | 2.04 | 2.9 K | 13.26 K | |
| PWF-PA | Power Financial Corp Pref A | 5.7497 | 0.3833 | 7.14 | 2.25 K | 12.94 K | |
| PGIC | Premium Global Income Split Corp | 34.0373 | 1.8235 | 5.66 | 309 | 10.52 K | |
| ELEF | Silver Elephant Mining Corp | 12.2376 | 0.3307 | 2.78 | 830 | 10.16 K | |
| BCE-PA | BCE Inc Pref AA | 6.3537 | 0.0724 | 1.15 | 1.27 K | 8.07 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 5.8107 | 0.0968 | 1.69 | 1.29 K | 7.51 K | |
| TECK-A | Teck Resources Limited | 7.8437 | 0.166 | 2.16 | 712 | 5.58 K | |
| MARI | Marimaca Copper Corp | 3.50 | 0.25 | 7.69 | 1.56 K | 5.46 K | |
| HBP | Helix Biopharm | 9.00 | 0.50 | 5.88 | 560 | 5.04 K | |
| SGY | Surge Energy Inc | 7.3601 | 0.8411 | 12.9 | 612 | 4.5 K | |
| TWC | Twc Enterprises Ltd | 4.2982 | 0.1516 | 3.66 | 201 | 863.94 | |
| CSCI | Cosciens Biopharma Inc | 50400.00 | 3000.00 | 6.33 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 129.43 | 6.92 | 5.65 | 2.34 M | 303.51 M | |
| LNWO | Light & Wonder, Inc. | 13.91 | 6.07 B | 1.34 | 10.66 | 1.75 M | 24.31 M |
| GAMI | GAMCO Investors Inc | 12.799 | 536.94 M | 0.8098 | 6.75 | 108.08 K | 1.38 M |
| GRLF | Green Leaf Innovations Inc | 5.00 | 52.27 K | 1.00 | 25 | 175 K | 875 K |
| CBKCQ | Christopher & Banks Corporation | 3.7077 | 3.86 K | 0.2495 | 7.21 | 220.17 K | 816.32 K |
| FCCN | Spectral Cap Corp | 7200.00 | 176.21 M | 225.00 | 3.23 | 67 | 482.4 K |
| SYNE | Synthesis Energy Systems Inc | 34.56 | 157 | 6.40 | 22.73 | 3.93 K | 135.96 K |
| XDSL | mPhase Technologies Inc | 130.00 | 16.8 K | 15.00 | 13.04 | 699 | 90.87 K |
| USRM | U.S. Stem Cell Inc | 950.00 | 64.15 K | 149.90 | 18.74 | 53 | 50.35 K |
| CALIQ | China Auto Logistics Inc. | 23.22 | 484 | 0.12 | 0.52 | 816 | 18.95 K |
| WNBD | Winning Brands Corporation | 3.25 | 13.73 K | 0.25 | 8.33 | 5.09 K | 16.53 K |
| LCU | Lion Copper Corp. Common Shares | 12.15 | 74.6 M | 0.27 | 2.27 | 922 | 11.2 K |
| KLNG | Koil Energy Solutions Inc. | 3.20 | 35.19 M | 0.20 | 6.67 | 1.2 K | 3.84 K |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 21.84 K | 10.00 | 10 | 25 | 2.75 K |
| BAJFF | Camrova Resources Inc | 3.48 | 0.22 | 6.75 | 755 | 2.63 K | |
| BYDDY | BYD Company Limited | 19.20 | 76.04 B | 0.20 | 1.05 | 100 | 1.92 K |
| YVRLF | Liquid Media Group Ltd. | 15.01 | 482 | 1.01 | 7.21 | 43 | 645.43 |
| PTRC | Petro River Oil Corp | 50.00 | 3.00 | 6.38 | 11 | 550 | |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | 6.00 | 33.33 | 3 | 72 |
| FBCD | FBC Holding Inc | 750.00 | 1.52 M | 600.00 | 400 | 0 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 21600.0059 | 344.25 K | 1028.5703 | 5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 28.80 | 0.40 | 1.41 | 450.21 K | 12.97 M | |
| CAMB | Cambria Gold Mines Inc. | 11.00 | 1.00 | 10 | 273 K | 3 M | |
| AXL | Arrow Exploration Corp | 18.8034 | 3.4188 | 22.22 | 145.2 K | 2.73 M | |
| SLG | PetroTal Corp | 11.4243 | 1.3284 | 13.16 | 119.6 K | 1.37 M | |
| KG | Klondike Gold Corp | 6.00 | 1.50 | 33.33 | 72.35 K | 434.1 K | |
| RET-A | Reitmans (Canada) Limited | 6.3395 | 0.0413 | 0.66 | 65.8 K | 417.11 K | |
| TIG | Triumph Gold Corp | 40.00 | 5.00 | 14.29 | 2.78 K | 111.12 K | |
| AVCR | Avricore Health Inc | 8.00 | 0.20 | 2.56 | 11.85 K | 94.83 K | |
| SIEN | Sienna Resources Inc. | 3.50 | 1.00 | 40 | 26.4 K | 92.4 K | |
| SYH | Skyharbour Resources Ltd | 3.20 | 0.20 | 6.67 | 24 K | 76.8 K | |
| SAG | Sterling Metals Corp | 150.00 | 6.39 M | 50.00 | 50 | 260 | 39 K |
| IDL | Imaging Dynamics Company Ltd | 60.4167 | 2.0834 | 3.57 | 480 | 29 K | |
| BKM | Pacific Booker Minerals Inc | 6.75 | 0.05 | 0.75 | 4.1 K | 27.68 K | |
| JSPX | JasperX Technologies Inc. | 200.00 | 10.00 | 5.26 | 122 | 24.4 K | |
| WINS | Winshear Gold Corp | 14.0602 | 0.37 | 2.7 | 833 | 11.71 K | |
| CPAU | CopAur Minerals Inc | 78.00 | 21.00 | 36.84 | 114 | 8.89 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.75 | 0.25 | 4.55 | 1 K | 5.75 K | |
| POND | Pond Technologies Holdings Inc | 9.375 | 0.4167 | 4.65 | 600 | 5.62 K | |
| USS | Uniserve Communications Corporation | 13.1579 | 2.6316 | 25 | 380 | 5 K | |
| COMP | Uniserve Communications Corporation | 13.1579 | 2.6316 | 25 | 380 | 5 K | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | 0.2331 | 4 | 343 | 2.08 K | |
| ILI | Infinite Ore Corp | 3.60 | 0.40 | 12.5 | 570 | 2.05 K | |
| SGQ | SouthGobi Resources Ltd | 7.99 | 0.49 | 6.53 | 200 | 1.6 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | 13.577 | 25 | 6 | 407.31 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | 3.75 | 33.33 | 2 | 30 |