Gainers for 20 February 2009 from 00:00:00 until 23:59:59
Gainers for 20 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 | 4.8035 | 41.76 M | 0.5436 | 12.76 | 1.11 M | 5.33 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.30 | 288.18 M | 0.15 | 3.61 | 376.98 K | 1.62 M |
| NAK | Northern Dynasty Minerals | 4.85 | 294.93 M | 0.36 | 8.02 | 232.97 K | 1.13 M |
| SEB | Seaboard Corporation | 937.4463 | 3.59 B | 38.6575 | 4.3 | 1 K | 937.45 K |
| GORO | Gold Resource Corp | 3.5379 | 544.27 M | 0.0906 | 2.63 | 169.5 K | 599.66 K |
| LODE | Comstock Mining Inc | 825.00 | 108.76 M | 50.00 | 6.45 | 641 | 528.83 K |
| NHC | National Healthcare Corp | 28.0809 | 3.26 B | 0.419 | 1.51 | 16.4 K | 460.53 K |
| NNVC | Nanoviricides Inc | 49.70 | 31.41 M | 0.70 | 1.43 | 3.36 K | 166.99 K |
| CVM | Cel-Sci Corp | 1575.00 | 22.51 M | 450.00 | 40 | 88 | 138.6 K |
| COHN | Cohen & CO Inc | 18.7107 | 31.45 M | 0.2807 | 1.52 | 4.21 K | 78.68 K |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | 4.05 | 56.25 | 6.46 K | 72.62 K |
| SIF | Sifco Industries | 5.7216 | 117.54 M | 0.0567 | 1 | 3 K | 17.16 K |
| UUU | Universal Security Instruments | 3.166 | 16.02 M | 0.0842 | 2.73 | 1.7 K | 5.38 K |
| DXR | Daxor Corp | 12.0255 | 49.51 M | 0.0751 | 0.63 | 320 | 3.85 K |
| USAS | Americas Silver Corp | 8.70 | 845.39 M | 1.20 | 16 | 67 | 582.9 |
| BMNR | Bitmine Immersion Technologies Inc | 799.7651 | 10.6 B | 639.8121 | 400 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 4.50 | 757.43 K | 0.50 | 12.5 | 1.91 K | 8.6 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 165.50 | 3.12 B | 3.60 | 2.22 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 8.5586 | 3.6 T | 0.0941 | 1.11 | 249.62 M | 2.14 B |
| GOOGL | Alphabet Inc Class A | 8.5988 | 3.64 T | 0.0945 | 1.11 | 248.44 M | 2.14 B |
| MSFT | Microsoft Corporation | 13.1909 | 3.89 T | 0.066 | 0.5 | 69.42 M | 915.66 M |
| FSLR | First Solar Inc | 134.01 | 18.42 B | 2.71 | 2.06 | 4.59 M | 614.97 M |
| AMZN | Amazon.com Inc | 3.193 | 2.88 T | 0.0955 | 3.08 | 187.1 M | 597.4 M |
| INTC | Intel Corp | 8.0854 | 317.09 B | 0.0633 | 0.79 | 73.62 M | 595.21 M |
| QCOM | Qualcomm Inc | 22.2564 | 184.54 B | 0.1502 | 0.68 | 22.74 M | 506.12 M |
| BIDU | Baidu Inc ADR | 13.627 | 26.6 B | 0.37 | 2.79 | 33.3 M | 453.78 M |
| GILD | Gilead Sciences Inc | 17.2707 | 208.48 B | 0.3316 | 1.96 | 22.63 M | 390.79 M |
| VZ | Verizon Communications Inc | 11.0086 | 192.14 B | 0.3133 | 2.93 | 30.27 M | 333.23 M |
| INTU | Intuit Inc | 21.1735 | 91.31 B | 2.4007 | 12.79 | 12.26 M | 259.61 M |
| VTRS | Viatris Inc | 10.2202 | 23.91 B | 0.8429 | 8.99 | 23.6 M | 241.15 M |
| AMAT | Applied Materials | 6.6502 | 294.02 B | 0.3188 | 5.04 | 33.71 M | 224.16 M |
| TXN | Texas Instruments | 9.6399 | 277.57 B | 0.0513 | 0.54 | 23.16 M | 223.22 M |
| PRDO | Perdoceo Education Corp | 22.2826 | 1.81 B | 3.7358 | 20.14 | 9.91 M | 220.91 M |
| BKNG | Booking Holdings Inc | 3.2886 | 118.68 B | 0.141 | 4.48 | 59.29 M | 194.99 M |
| NTRS | Northern Trust Corp | 36.571 | 32.28 B | 0.9193 | 2.58 | 5.2 M | 190 M |
| CME | CME Group Inc | 18.5695 | 113.81 B | 0.3146 | 1.72 | 8.23 M | 152.84 M |
| AKAM | Akamai Technologies | 17.71 | 12.27 B | 0.15 | 0.85 | 8.03 M | 142.16 M |
| ADP | Automatic Data Processing, Inc. | 20.1636 | 122.35 B | 0.1125 | 0.56 | 6.85 M | 138.2 M |
| DLTR | Dollar Tree Inc | 11.7267 | 25.91 B | 0.27 | 2.36 | 11.43 M | 134.03 M |
| LIN | Linde Plc | 45.6086 | 241.51 B | 0.3596 | 0.79 | 2.81 M | 128.18 M |
| STRA | Strayer Education | 134.3655 | 1.22 B | 1.7105 | 1.29 | 782.3 K | 105.11 M |
| URBN | Urban Outfitters Inc | 16.07 | 7.4 B | 0.50 | 3.21 | 6.26 M | 100.68 M |
| SBUX | Starbucks Corporation | 3.8309 | 121.35 B | 0.024 | 0.63 | 25 M | 95.77 M |
| NDAQ | Nasdaq Inc | 5.4271 | 60.63 B | 0.1048 | 1.97 | 16.13 M | 87.54 M |
| ITRI | Itron Inc | 46.84 | 4.21 B | 0.86 | 1.87 | 1.78 M | 83.34 M |
| ROST | Ross Stores Inc | 6.4873 | 74.32 B | 0.08 | 1.25 | 11.16 M | 72.42 M |
| ROP | Roper Industries | 39.075 | 47.54 B | 0.3975 | 1.03 | 1.84 M | 72.02 M |
| TROW | T Rowe Price Group | 13.7239 | 23.24 B | 0.1238 | 0.91 | 5.17 M | 70.99 M |
| MCHP | Microchip Technology | 5.9066 | 33.49 B | 0.0501 | 0.86 | 11.99 M | 70.79 M |
| ILMN | Illumina Inc | 32.179 | 31.3 B | 0.3697 | 1.16 | 2.19 M | 70.31 M |
| KLAC | K L A-Tencor Corp | 9.5688 | 198.47 B | 0.2206 | 2.36 | 6.62 M | 63.32 M |
| MTCH | Match Group Inc | 3.9728 | 9.47 B | 0.1504 | 3.93 | 15.1 M | 59.97 M |
| SBAC | SBA Communications | 17.2474 | 19.77 B | 0.6239 | 3.75 | 3.26 M | 56.3 M |
| FISV | Fiserv Inc | 7.9991 | 33.93 B | 0.0527 | 0.66 | 6.95 M | 55.58 M |
| WYNN | Wynn Resorts Ltd | 14.9494 | 8.76 B | 1.1684 | 8.48 | 3.51 M | 52.49 M |
| LSTR | Landstar System | 26.8181 | 5.05 B | 0.6107 | 2.33 | 1.34 M | 35.9 M |
| REG | Regency Centers Corp | 14.8277 | 14.23 B | 1.0369 | 7.52 | 2.37 M | 35.16 M |
| RGLD | Royal Gold Inc | 36.8541 | 21.71 B | 0.9594 | 2.67 | 805.6 K | 29.69 M |
| PAAS | Pan Amer Silver Corp | 12.8205 | 15.46 B | 0.4151 | 3.35 | 2.15 M | 27.57 M |
| CINF | Cincinnati Financial | 11.5914 | 29.11 B | 0.0711 | 0.62 | 2.13 M | 24.74 M |
| RRGB | Red Robin Gourmet Burgers Inc | 14.67 | 166.54 M | 1.51 | 11.47 | 1.57 M | 23.03 M |
| MDRX | Allscripts Hlthcare | 9.80 | 538.14 M | 0.17 | 1.77 | 2.29 M | 22.47 M |
| SSRM | Ssr Mining Inc | 18.0574 | 5.42 B | 0.2857 | 1.61 | 1.21 M | 21.93 M |
| DHC | Diversified Healthcare Trust | 5.1932 | 1.75 B | 0.3215 | 6.6 | 3.61 M | 18.73 M |
| LOPE | Grand Canyon Educati | 18.81 | 3.08 B | 1.68 | 9.81 | 967.97 K | 18.21 M |
| VOD | Vodafone Grp Plc ADR | 7.2242 | 35.61 B | 0.0759 | 1.06 | 2.41 M | 17.44 M |
| WAFD | Washington Federal | 7.4473 | 2.18 B | 0.2299 | 3.19 | 2.26 M | 16.81 M |
| POOL | Pool Corp | 10.6566 | 7.72 B | 0.2712 | 2.61 | 1.52 M | 16.24 M |
| JACK | Jack IN The Box Inc | 16.5233 | 282.9 M | 0.121 | 0.74 | 953.69 K | 15.76 M |
| ALGT | Allegiant Travel Com | 27.936 | 2.52 B | 0.4049 | 1.47 | 510.13 K | 14.25 M |
| SVC | Service Properties Trust | 4.3786 | 739.94 M | 0.2509 | 6.08 | 3.21 M | 14.03 M |
| SLGN | Silgan Holdings | 10.7658 | 4.32 B | 0.0851 | 0.8 | 1.24 M | 13.35 M |
| UMBF | Ump Financial Corp | 28.0234 | 10.17 B | 0.2955 | 1.07 | 454.1 K | 12.73 M |
| TCOM | Trip.com Group Ltd ADR | 4.8241 | 27.44 B | 0.1145 | 2.43 | 2.62 M | 12.65 M |
| CMPR | Cimpress N.V. Ord | 23.55 | 1.41 B | 0.57 | 2.48 | 499.89 K | 11.77 M |
| TXRH | Texas Roadhouse Inc | 6.6908 | 12.21 B | 0.2217 | 3.43 | 1.65 M | 11.06 M |
| CAKE | Cheesecake Fact | 6.2202 | 5.44 B | 0.2538 | 4.25 | 1.75 M | 10.91 M |
| VLY | Valley National Bancorp | 3.8285 | 7.88 B | 0.0287 | 0.76 | 2.64 M | 10.12 M |
| GBCI | Glacier Bancorp Inc | 8.2261 | 6.27 B | 0.0738 | 0.91 | 1.16 M | 9.57 M |
| APEI | American Public Education | 40.52 | 748.17 M | 0.99 | 2.5 | 223.38 K | 9.05 M |
| HAIN | Hain Celestial Group | 7.035 | 12.69 M | 0.17 | 2.48 | 1.22 M | 8.58 M |
| CATY | Cathay Genl Bncp | 6.1739 | 4.38 B | 0.1726 | 2.88 | 1.11 M | 6.83 M |
| FULT | Fulton Financial Cor | 3.3302 | 4.54 B | 0.0461 | 1.4 | 2.04 M | 6.8 M |
| PZZA | Papa John's Intl | 8.3281 | 655.8 M | 0.4756 | 6.06 | 778.05 K | 6.48 M |
| OSPN | Onespan Inc | 5.0231 | 823.12 M | 0.7367 | 17.19 | 1.26 M | 6.31 M |
| PRAA | Pra Group Inc | 7.66 | 445.75 M | 0.0433 | 0.57 | 799.3 K | 6.12 M |
| OFIX | Orthofix Intl NV | 19.50 | 289.82 M | 0.52 | 2.74 | 309.11 K | 6.03 M |
| COLM | Columbia Sportswear | 11.4868 | 3.76 B | 0.201 | 1.78 | 457.8 K | 5.26 M |
| ACIW | Aci Worldwide Inc | 5.3333 | 6.14 B | 0.0333 | 0.63 | 911.27 K | 4.86 M |
| COHR | Coherent Inc | 8.5656 | 42.97 B | 0.0848 | 1 | 513.4 K | 4.4 M |
| STBA | S&T Bancorp Inc | 13.1565 | 1.8 B | 0.1202 | 0.92 | 333.03 K | 4.38 M |
| INSG | Inseego Corp | 65.10 | 74.41 M | 2.10 | 3.33 | 64.02 K | 4.17 M |
| HWC | Hancock Whitney Corp | 16.0149 | 5.24 B | 0.1765 | 1.11 | 253.2 K | 4.05 M |
| PLXS | Plexus Cp | 13.90 | 5.56 B | 0.07 | 0.51 | 271.88 K | 3.78 M |
| MANH | Manhattan Assoc | 3.75 | 14.93 B | 0.065 | 1.76 | 1 M | 3.77 M |
| VSAT | Viasat Inc | 20.07 | 9.33 B | 0.17 | 0.85 | 185.27 K | 3.72 M |
| CHCO | City Holding Company | 14.7479 | 2.01 B | 0.3364 | 2.33 | 237.3 K | 3.5 M |
| CBRL | Cracker Barrel | 9.2975 | 1.5 B | 0.0842 | 0.91 | 342 K | 3.18 M |
| FORR | Forrester Resrch | 14.1258 | 173.83 M | 0.1369 | 0.98 | 223.81 K | 3.16 M |
| CLNE | Clean Energy Fuels | 5.53 | 405.62 M | 0.09 | 1.65 | 566.79 K | 3.13 M |
| TTEC | Teletech Hlds | 7.0456 | 145.42 M | 0.0665 | 0.95 | 407.54 K | 2.87 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.2011 | 11.24 B | 0.2621 | 5.31 | 529.8 K | 2.76 M |
| STRL | Sterling Constructio | 16.64 | 8.92 B | 0.38 | 2.34 | 161.19 K | 2.68 M |
| BLKB | Blackbaud Inc | 9.4752 | 2.44 B | 0.2075 | 2.24 | 279.56 K | 2.65 M |
| PENN | Penn Natl Gaming Inc | 3.9951 | 2.35 B | 0.0442 | 1.12 | 640.65 K | 2.56 M |
| UEIC | Universal Elect IN | 14.92 | 88.26 M | 1.56 | 11.68 | 160.34 K | 2.39 M |
| HCSG | Healthcare Svcs Gp | 7.0217 | 1.68 B | 0.1849 | 2.7 | 319.69 K | 2.24 M |
| PODD | Insulet Corp | 7.86 | 10.58 B | 0.70 | 9.78 | 232.93 K | 1.83 M |
| CTRN | Citi Trends Inc | 11.2469 | 364.43 M | 0.672 | 6.35 | 161.72 K | 1.82 M |
| HELE | Helen of Troy Ltd | 10.21 | 872.94 M | 0.08 | 0.79 | 172.45 K | 1.76 M |
| ERII | Energy Recovery Inc | 6.95 | 369.05 M | 0.22 | 3.27 | 244.97 K | 1.7 M |
| GLRE | Greenlight Cap. Re. | 13.12 | 530.35 M | 0.44 | 3.47 | 127.14 K | 1.67 M |
| SYBT | Stock Yards Bancorp | 9.2532 | 2.46 B | 0.0976 | 1.07 | 169.51 K | 1.57 M |
| CCBG | Capital City Bank Gr | 8.4559 | 872.9 M | 1.2776 | 17.8 | 172.32 K | 1.46 M |
| INDB | Independent Bk Corp | 8.5273 | 3.96 B | 0.0861 | 1.02 | 155.7 K | 1.33 M |
| SHEN | Shenandoah Telecom | 5.848 | 563.07 M | 0.0519 | 0.9 | 214.97 K | 1.26 M |
| AZTA | Azenta Inc | 3.1431 | 2 B | 0.0236 | 0.76 | 389.6 K | 1.22 M |
| BUSE | First Busey Corp | 10.8851 | 2.38 B | 0.3574 | 3.39 | 98.12 K | 1.07 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 14.4702 | 576.01 B | 0.3168 | 2.24 | 33.08 M | 478.63 M |
| FCX | Freeport-Mcmoran Inc | 10.3224 | 85.07 B | 0.1829 | 1.8 | 45.85 M | 473.31 M |
| NEM | Newmont Mining Corp | 30.5427 | 117.57 B | 2.0534 | 7.21 | 15 M | 458.15 M |
| AZO | Autozone | 146.39 | 52.46 B | 3.81 | 2.67 | 2.93 M | 428.52 M |
| VZ | Verizon Communications Inc | 11.0086 | 0.3133 | 2.93 | 30.27 M | 333.23 M | |
| AXP | American Express Company | 9.9987 | 214.98 B | 0.0771 | 0.78 | 32.55 M | 325.45 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.2634 | 51.92 B | 0.2744 | 0.74 | 7.85 M | 292.52 M |
| AEM | Agnico-Eagle Mines Ltd | 41.6989 | 90.21 B | 2.2051 | 5.58 | 6.67 M | 278.26 M |
| SCHW | The Charles Schwab Corp | 10.431 | 160.79 B | 0.1605 | 1.56 | 24.98 M | 260.54 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 55.07 | 3.51 | 6.81 | 4.7 M | 258.98 M | |
| NUE | Nucor Corp | 25.1111 | 57.11 B | 0.4962 | 2.02 | 10.02 M | 251.73 M |
| T | American Telephone and Telegraph Inc. | 6.0789 | 149.42 B | 0.1005 | 1.68 | 39.92 M | 242.65 M |
| COF | Capital One Financial Corp | 7.7425 | 117.35 B | 0.7503 | 10.73 | 29.47 M | 228.17 M |
| MOS | Mosaic Company | 31.0113 | 6.97 B | 0.5762 | 1.89 | 7.22 M | 223.8 M |
| AFL | Aflac Inc | 5.6159 | 63.25 B | 0.2278 | 4.23 | 39.78 M | 223.38 M |
| CF | Cf Industries Holdings | 7.7334 | 18.6 B | 0.1638 | 2.16 | 25.58 M | 197.84 M |
| KGC | Kinross Gold Corp | 16.2951 | 24.46 B | 0.6901 | 4.42 | 12.11 M | 197.35 M |
| SPG | Simon Property Group | 16.439 | 88.44 B | 0.7897 | 5.05 | 11.83 M | 194.4 M |
| STT | State Street Corp | 15.4478 | 47.19 B | 0.1768 | 1.16 | 12.56 M | 194.01 M |
| LMT | Lockheed Martin Corp | 45.6431 | 137.69 B | 0.3464 | 0.76 | 4.16 M | 189.98 M |
| UNP | Union Pacific Corp | 13.8191 | 179.67 B | 0.2762 | 2.04 | 12.97 M | 179.26 M |
| PSA | Public Storage | 29.2687 | 62.14 B | 1.8655 | 6.81 | 6.1 M | 178.49 M |
| TFC | Truist Financial Corp | 8.0106 | 59.89 B | 0.4567 | 6.05 | 18.6 M | 148.96 M |
| VNO | Vornado Realty Trust | 15.5427 | 7.07 B | 1.177 | 8.19 | 9.53 M | 148.09 M |
| ALL | Allstate Corp | 12.3635 | 66.23 B | 0.2414 | 1.99 | 10.87 M | 134.36 M |
| LIN | Linde Plc | 45.6086 | 0.3596 | 0.79 | 2.81 M | 128.18 M | |
| KR | Kroger Company | 6.7468 | 41.81 B | 0.0548 | 0.82 | 18.68 M | 126.02 M |
| ICE | Intercontinental Exchange | 9.9056 | 99.76 B | 0.2662 | 2.76 | 12.31 M | 121.95 M |
| BXP | Boston Properties | 20.091 | 11.33 B | 1.0335 | 5.42 | 5.53 M | 111.18 M |
| BHP | BHP Billiton Ltd ADR | 13.9282 | 202.02 B | 0.0746 | 0.54 | 7.12 M | 99.12 M |
| GFI | Gold Fields Ltd ADR | 6.8575 | 31.86 B | 0.2927 | 4.46 | 14.44 M | 99.01 M |
| AU | Anglogold Ashanti Ltd ADR | 26.6475 | 43.64 B | 1.5933 | 6.36 | 3.68 M | 98.02 M |
| DRI | Darden Restaurants | 14.7821 | 25.88 B | 0.5184 | 3.63 | 6.43 M | 94.99 M |
| DHI | D.R. Horton | 6.2697 | 39.51 B | 0.0658 | 1.06 | 15.12 M | 94.81 M |
| WM | Waste Management | 18.2271 | 96.96 B | 0.1084 | 0.6 | 5.19 M | 94.52 M |
| VMRK | Vivmark Residential | 9.2824 | 49.69 B | 0.7437 | 8.71 | 10.06 M | 93.42 M |
| BEN | Franklin Resources | 8.8448 | 18.3 B | 0.1586 | 1.83 | 10.45 M | 92.43 M |
| TOL | Toll Brothers Inc | 14.5254 | 13.62 B | 0.289 | 2.03 | 6.35 M | 92.19 M |
| AMT | American Tower Corp | 19.2496 | 88.88 B | 0.2533 | 1.33 | 4.7 M | 90.41 M |
| KEY | Keycorp | 3.56 | 22.66 B | 0.4164 | 13.25 | 25.18 M | 89.65 M |
| WPM | Wheaton Precious Metals | 6.0672 | 59.7 B | 0.6273 | 11.53 | 14.48 M | 87.86 M |
| MTB | M&T Bank Corp | 20.8708 | 31.78 B | 1.0703 | 5.41 | 4.07 M | 84.97 M |
| CVSA | Covista Inc. | 50.2004 | 3.93 B | 1.4858 | 3.05 | 1.68 M | 84.49 M |
| WELL | Welltower Inc | 15.4281 | 179.34 B | 1.2683 | 8.96 | 5.22 M | 80.57 M |
| AMG | Affiliated Managers Group | 38.7333 | 10.21 B | 0.6874 | 1.81 | 2.03 M | 78.69 M |
| KBH | KB Home | 7.5493 | 2.91 B | 0.0731 | 0.98 | 10.36 M | 78.24 M |
| FRT | Federal Realty Investment Trust | 24.7482 | 9.77 B | 1.8612 | 8.13 | 3.11 M | 77.03 M |
| DGX | Quest Diagnostics Inc | 37.6926 | 28.65 B | 0.2357 | 0.63 | 2.03 M | 76.34 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.2598 | 9.46 B | 0.2761 | 2.51 | 6.65 M | 74.85 M |
| M | Macy's Inc | 4.4196 | 6.45 B | 0.1124 | 2.61 | 16.33 M | 72.17 M |
| ROP | Roper Industries | 38.9763 | 0.3965 | 1.03 | 1.84 M | 71.84 M | |
| VTR | Ventas Inc | 12.6068 | 47.02 B | 0.971 | 8.34 | 5.68 M | 71.64 M |
| PGR | Progressive Corp | 6.8429 | 136.6 B | 0.046 | 0.68 | 10.12 M | 69.23 M |
| RS | Reliance Steel & Aluminum Company | 18.9566 | 21.77 B | 0.62 | 3.38 | 3.59 M | 68.08 M |
| UNM | Unumprovident Corp | 6.654 | 12.37 B | 0.2199 | 3.42 | 9.75 M | 64.9 M |
| DOC | Physicians Realty Trust | 5.3075 | 14.51 B | 0.5292 | 11.08 | 11.71 M | 62.13 M |
| BALL | Ball Corporation | 8.4625 | 17.04 B | 0.0697 | 0.83 | 6.6 M | 55.89 M |
| CNI | Canadian National Railway | 11.9554 | 76.27 B | 0.062 | 0.52 | 4.6 M | 54.98 M |
| ESS | Essex Property Trust | 30.7664 | 18.86 B | 2.2418 | 7.86 | 1.75 M | 53.97 M |
| DLR | Digital Realty Trust | 15.0435 | 69.29 B | 1.532 | 11.34 | 3.49 M | 52.53 M |
| NVR | NVR Inc | 347.55 | 15.49 B | 13.55 | 4.06 | 142.35 K | 49.47 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 18.7067 | 6.31 B | 0.5554 | 3.06 | 2.64 M | 49.4 M |
| FHN | First Horizon Corp | 5.6733 | 11.15 B | 0.1188 | 2.14 | 8.65 M | 49.09 M |
| KIM | Kimco Realty Corp | 4.3784 | 16.98 B | 0.3543 | 8.8 | 10.95 M | 47.96 M |
| DECK | Deckers Outdoor Corp | 3.20 | 11.59 B | 0.1356 | 4.43 | 14.93 M | 47.79 M |
| JOE | St. Joe Company | 20.6727 | 3.98 B | 0.6086 | 3.03 | 2.19 M | 45.33 M |
| WY | Weyerhaeuser Company | 5.4618 | 14.99 B | 0.057 | 1.05 | 7.85 M | 42.87 M |
| BAC-PL | Bank of America Corporation | 95.6313 | 245.1 B | 18.8097 | 24.48 | 429.26 K | 41.05 M |
| LUMN | Centurylink | 8.4621 | 4.22 B | 0.3396 | 4.18 | 4.85 M | 41.01 M |
| TEX | Terex Corp | 7.1472 | 6.4 B | 0.3582 | 5.28 | 5.59 M | 39.97 M |
| IAG | Iamgold Corp | 7.867 | 9.89 B | 0.1581 | 2.05 | 5.05 M | 39.72 M |
| GVA | Granite Construction Inc | 24.978 | 5.5 B | 0.3184 | 1.29 | 1.55 M | 38.7 M |
| VMI | Valmont Industries | 37.9193 | 8.06 B | 0.3224 | 0.86 | 1.01 M | 38.27 M |
| FHI | Federated Investors | 8.6267 | 4.71 B | 0.0768 | 0.9 | 4.43 M | 38.23 M |
| BFH | Bread Financial Hldgs Inc | 15.9538 | 3.74 B | 0.0916 | 0.58 | 2.35 M | 37.57 M |
| RHI | Robert Half International Inc | 11.0081 | 4.3 B | 0.1256 | 1.15 | 3.38 M | 37.17 M |
| EGO | Eldorado Gold Corp | 43.106 | 8.24 B | 2.2938 | 5.62 | 857.04 K | 36.94 M |
| RYN | Rayonier Inc REIT | 6.4003 | 6.4 B | 0.3029 | 4.97 | 5.55 M | 35.51 M |
| IVZ | Invesco Plc | 6.5061 | 12.71 B | 0.0836 | 1.3 | 5.41 M | 35.22 M |
| O | Realty Income Corp | 7.6187 | 56.1 B | 0.4416 | 6.15 | 4.58 M | 34.88 M |
| NLY | Annaly Capital Management Inc | 6.5386 | 13.91 B | 0.3613 | 5.85 | 5.29 M | 34.58 M |
| PLD | Prologis Inc | 7.687 | 125.1 B | 0.4153 | 5.71 | 4.49 M | 34.55 M |
| RNR | Renaissancere Holdings Ltd | 37.6249 | 14.29 B | 0.5216 | 1.41 | 904.4 K | 34.03 M |
| ARE | Alexandria Real Estate Equities | 24.7566 | 7.64 B | 1.3738 | 5.88 | 1.36 M | 33.56 M |
| CCI | Crown Castle International Corp | 10.2826 | 38.65 B | 0.5132 | 5.25 | 3.26 M | 33.49 M |
| JLL | Jones Lang Lasalle Inc | 20.4429 | 16.76 B | 0.4636 | 2.32 | 1.62 M | 33.17 M |
| EAT | Brinker International | 7.8845 | 8.24 B | 0.1303 | 1.68 | 3.98 M | 31.36 M |
| UDR | United Dominion Realty Trust | 4.7654 | 13.23 B | 0.3662 | 8.32 | 6.51 M | 31.04 M |
| EDU | New Oriental Education & Technology Group ADR | 9.9117 | 8.26 B | 0.4646 | 4.92 | 3.09 M | 30.59 M |
| CBRE | CBRE Group Inc | 3.33 | 38.36 B | 0.07 | 2.15 | 8.8 M | 29.3 M |
| PAAS | Pan American Silver Corp. | 13.5568 | 0.4389 | 3.35 | 2.15 M | 29.15 M | |
| CP | Canadian Pacific Railway | 4.6832 | 81.87 B | 0.0347 | 0.75 | 6.15 M | 28.82 M |
| ELS | Equity Lifestyle Properties | 5.4227 | 12.5 B | 0.3266 | 6.41 | 5.3 M | 28.75 M |
| KMX | Carmax Inc | 8.73 | 7.55 B | 0.10 | 1.16 | 3.22 M | 28.11 M |
| ACM | Aecom Technology Corp | 21.08 | 9.07 B | 0.1054 | 0.5 | 1.32 M | 27.83 M |
| SLG | SL Green Realty Corp | 6.8291 | 3.76 B | 0.4149 | 6.47 | 4.02 M | 27.44 M |
| HRB | H&R Block | 10.7315 | 6.13 B | 0.1157 | 1.09 | 2.54 M | 27.24 M |
| DKS | Dick's Sporting Goods Inc | 8.467 | 13.31 B | 0.5549 | 7.01 | 3.12 M | 26.44 M |
| EME | Emcor Group | 17.4665 | 28.87 B | 0.5628 | 3.33 | 1.49 M | 26.06 M |
| CDP | Copt Defense Properties | 12.0503 | 3.84 B | 1.0389 | 9.43 | 2.06 M | 24.84 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 6389.3086 | 321.5269 | 5.3 | 637.29 K | 4.07 B | |
| ELD | Eldorado Gold | 54.1324 | 2.4999 | 4.84 | 4.21 M | 227.9 M | |
| K | Kinross Gold Corp | 20.4711 | 0.7502 | 3.8 | 5.5 M | 112.55 M | |
| AEM | Agnico Eagle Mines Ltd | 51.5718 | 2.3579 | 4.79 | 1.4 M | 72.39 M | |
| IMG | Iamgold Corp | 9.934 | 0.2599 | 2.69 | 4.63 M | 45.98 M | |
| WPM | Wheaton Precious Metals Corp | 7.421 | 0.4822 | 6.95 | 4.72 M | 35.03 M | |
| ELR | Eastern Platinum Ltd | 4.25 | 0.15 | 3.66 | 5.7 M | 24.24 M | |
| FNV | Franco-Nevada Corp | 22.082 | 0.2373 | 1.09 | 506.3 K | 11.18 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.2867 | 0.2385 | 1.58 | 362.78 K | 5.55 M | |
| NG | Novagold Res Inc | 3.2149 | 0.1853 | 6.12 | 1.47 M | 4.74 M | |
| AGI | Alamos Gold Inc Cls A | 6.8572 | 0.3801 | 5.87 | 618.97 K | 4.24 M | |
| PAAS | Pan American Silver Corp | 15.9703 | 0.3446 | 2.21 | 212.8 K | 3.4 M | |
| CGX | Cineplex Inc | 8.0301 | 0.0407 | 0.51 | 187.47 K | 1.51 M | |
| NDM | Northern Dynasty Minerals Ltd | 6.04 | 0.37 | 6.53 | 188 K | 1.14 M | |
| WTE | Westshore Terminals Investment Corp | 3.5367 | 0.0746 | 2.15 | 224.79 K | 795.03 K | |
| LGD | Liberty Gold Corp | 12.36 | 0.24 | 1.98 | 60.27 K | 744.9 K | |
| CCA | Cogeco Communications Inc | 19.6385 | 0.3418 | 1.77 | 37.56 K | 737.7 K | |
| SEA | Seabridge Gold Inc | 17.699 | 0.9815 | 5.87 | 37.51 K | 663.91 K | |
| TRX | Trx Gold Corporation | 5.29 | 0.08 | 1.54 | 122.57 K | 648.38 K | |
| ALS | Altius Minerals Corp | 5.5973 | 0.2507 | 4.69 | 115.55 K | 646.75 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.7207 | 0.1631 | 3.58 | 105.6 K | 498.51 K | |
| CGY | Calian Group Ltd | 6.346 | 0.247 | 4.05 | 18.77 K | 119.1 K | |
| BN-PN | Brookfield Corporation | 4.7487 | 0.0663 | 1.42 | 16.2 K | 76.93 K | |
| VGZ | Vista Gold Corp | 3.16 | 0.09 | 2.93 | 13.26 K | 41.91 K | |
| BCE-PR | BCE Inc Pref R | 6.1812 | 0.1878 | 3.13 | 6.42 K | 39.71 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.7363 | 0.1068 | 1.61 | 5.15 K | 34.69 K | |
| BBD-PC | Bombardier Inc Pref C | 3.8623 | 0.0679 | 1.79 | 8.47 K | 32.71 K | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | 0.4679 | 6.67 | 3.98 K | 29.76 K | |
| BCE-PS | Bce Inc Pref S | 5.6173 | 0.0462 | 0.83 | 5.2 K | 29.21 K | |
| SEC | Senvest Capital | 20.00 | 0.50 | 2.56 | 1.3 K | 26 K | |
| OCG | Outcrop Silver & Gold Corp | 4.10 | 0.20 | 5.13 | 5.65 K | 23.16 K | |
| ENB-PA | Enbridge Inc Pref A | 9.254 | 0.17 | 1.87 | 1.9 K | 17.58 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3431 | 0.1785 | 5.64 | 4.7 K | 15.71 K | |
| BN-PM | Brookfield Corporation | 4.7932 | 0.0516 | 1.09 | 3.2 K | 15.34 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.3433 | 0.0484 | 0.77 | 2.19 K | 13.89 K | |
| KBL | Kbro Linen Inc | 5.1543 | 0.0453 | 0.89 | 1.6 K | 8.25 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6864 | 0.031 | 0.67 | 1.28 K | 6 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.9152 | 2.4316 | 23.19 | 400 | 5.17 K | |
| BCE-PT | Bce Inc Pref T | 6.1368 | 0.0391 | 0.64 | 700 | 4.3 K | |
| PBL | Pollard Banknote Ltd | 4.1484 | 0.1435 | 3.58 | 400 | 1.66 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.265 | 0.1536 | 4.94 | 150 | 489.75 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 117.55 | 11.39 | 10.73 | 3.74 M | 439.42 M | |
| CGLO | Hash Labs Inc | 4.00 | 7.64 K | 0.40 | 11.11 | 67.03 M | 268.13 M |
| FRTD | Fortitude Group Inc | 124.0909 | 15.9091 | 14.71 | 124.34 K | 15.43 M | |
| LNWO | Light & Wonder, Inc. | 12.48 | 6.07 B | 0.19 | 1.55 | 963.9 K | 12.03 M |
| ICBU | Imd Companies | 4.50 | 2.28 M | 0.50 | 12.5 | 707.63 K | 3.18 M |
| GAMI | GAMCO Investors Inc | 11.5095 | 536.94 M | 0.1804 | 1.59 | 149.12 K | 1.72 M |
| CBKCQ | Christopher & Banks Corporation | 3.8771 | 3.86 K | 0.0803 | 2.11 | 139.94 K | 542.55 K |
| FCCN | Spectral Cap Corp | 15750.00 | 176.21 M | 4275.00 | 37.25 | 10 | 157.5 K |
| XLWH | Xinliwang International Holdings Company Ltd | 180.00 | 21.84 K | 50.00 | 38.46 | 427 | 76.86 K |
| XDSL | mPhase Technologies Inc | 95.00 | 16.8 K | 10.00 | 11.76 | 474 | 45.03 K |
| PRXIQ | Premier Exhibitions Inc | 9.00 | 491 | 0.10 | 1.12 | 3.9 K | 35.15 K |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | 37.4992 | 6.67 | 39 | 23.4 K |
| LCU | Lion Copper Corp. Common Shares | 16.74 | 74.6 M | 0.27 | 1.64 | 1.22 K | 20.34 K |
| SIMPQ | Simply Inc | 55.00 | 1.55 K | 5.00 | 10 | 97 | 5.33 K |
| CELV | Preferred Commerce Inc | 70.50 | 9.17 M | 4.70 | 7.14 | 46 | 3.24 K |
| DKTS | Top Shelf Brands Holdings Corp | 15.00 | 3.00 | 25 | 200 | 3 K | |
| BAJFF | Camrova Resources Inc | 3.62 | 0.26 | 7.74 | 450 | 1.63 K | |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 42 | 90.0901 | 11.11 | 1 | 900.9 |
| USRM | U.S. Stem Cell Inc | 1029.90 | 64.15 K | 29.90 | 2.99 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 26.30 | 0.60 | 2.33 | 481.33 K | 12.66 M | |
| EMR | Emgold Mining Corporation | 50.00 | 10.00 | 25 | 165 K | 8.25 M | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | 2.50 | 16.67 | 56 K | 980 K | |
| SIEN | Sienna Resources Inc. | 5.00 | 1.00 | 25 | 141 K | 705 K | |
| KCC | Kincora Copper Limited | 9.00 | 4.50 | 100 | 74.3 K | 668.7 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | 1.00 | 14.29 | 63 K | 504 K | |
| TIG | Triumph Gold Corp | 71.00 | 6.00 | 9.23 | 2.8 K | 198.73 K | |
| CKG | Chesapeake Gold Corp | 3.24 | 0.19 | 6.23 | 55.16 K | 178.73 K | |
| CTA | Centaurus Energy Inc | 85.00 | 10.00 | 13.33 | 593 | 50.41 K | |
| FMM | Full Metal Minerals Ltd | 6.1746 | 0.4979 | 8.77 | 2.94 K | 18.13 K | |
| SSE | Silver Spruce Resources Inc | 19.50 | 1.50 | 8.33 | 837 | 16.32 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 1.51 K | 9.05 K | |
| BRON | Bronco Resources Corp. | 24.00 | 12.00 | 100 | 317 | 7.61 K | |
| WINS | Winshear Gold Corp | 16.6502 | 1.11 | 7.14 | 304 | 5.06 K | |
| NAR | North Arrow Minerals Inc | 6.00 | 1.00 | 20 | 806 | 4.84 K | |
| PAR-H | Parent Capital Corp | 6.50 | 0.50 | 8.33 | 360 | 2.34 K | |
| MRZL | Mont Royal Resources Limited. | 5.1282 | 0.2331 | 4.76 | 236 | 1.21 K | |
| VCV | Vatic Ventures Corp. | 141.2934 | 108.3249 | 328.57 | 5 | 706.47 | |
| GR | Great Atlantic Resources Corp | 18.00 | 4.00 | 28.57 | 36 | 648 | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 75 | 450 | |
| KLE-H | Kingsland Energy Corp | 6.40 | 1.60 | 33.33 | 25 | 160 |