Gainers for 11 August 2009 from 00:00:00 until 23:59:59
Gainers for 11 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| THM | International Tower Hill Mines Ltd | 3.03 | 679.87 M | 0.0285 | 0.95 | 68.49 K |
| BKTI | Bk Technologies Inc | 10.4845 | 291.86 M | 2.4716 | 30.85 | 122.06 K |
| LODE | Comstock Mining Inc | 395.0001 | 265.22 M | 5.0001 | 1.28 | 27 |
| GENC | Gencor Industries IN | 4.6827 | 264.57 M | 0.1094 | 2.39 | 300 |
| USBC | USBC, Inc. | 420.00 | 137.84 M | 120.00 | 40 | 1 |
| GLU | Gabelli Global Utility | 5.6225 | 115.85 M | 0.0362 | 0.65 | 5 K |
| WWR | Westwater Resources | 6600.00 | 79.8 M | 360.00 | 5.77 | 322 |
| CEV | Eaton Vance California Muni Income Trust | 4.925 | 74.91 M | 0.0581 | 1.19 | 11.63 K |
| CVU | CPI Aerostructures | 7.40 | 72.61 M | 0.15 | 2.07 | 31.24 K |
| DIT | Amcon Distributing Company | 44.3434 | 61 M | 1.5406 | 3.6 | 1.2 K |
| CPHI | China Pharma Holdings | 210.00 | 46.6 M | 7.00 | 3.45 | 805 |
| TOVX | Theriva Biologics Inc | 3325.00 | 11.06 M | 87.50 | 2.7 | 2 |
| PW | Power REIT | 8.8377 | 2.92 M | 0.0748 | 0.85 | 2.6 K |
| IPB | Merrill Lynch & Company | 6.7252 | 0.0974 | 1.47 | 800 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 149.90 | 2.15 B | 0.80 | 0.54 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.632 | 1.05 T | 0.1658 | 2.56 | 19.85 M |
| WMT | Walmart Inc. Common Stock | 11.8334 | 923.22 B | 0.0757 | 0.64 | 48.75 M |
| AMGN | Amgen Inc | 42.4855 | 225.15 B | 1.0619 | 2.56 | 15.45 M |
| BKNG | Booking Holdings Inc | 6.036 | 159.49 B | 0.1366 | 2.32 | 44.33 M |
| CSX | CSX Corp | 3.6725 | 92.77 B | 0.0674 | 1.87 | 51.46 M |
| MAR | Marriot International | 19.2634 | 92.46 B | 0.3129 | 1.65 | 5.08 M |
| REGN | Regeneron Pharmaceuticals | 22.349 | 82.16 B | 0.139 | 0.63 | 515.7 K |
| ADSK | Autodesk Inc | 23.99 | 52.68 B | 0.12 | 0.5 | 5.41 M |
| FITB | Fifth Third Bancorp | 6.0146 | 52.61 B | 0.0369 | 0.62 | 29.31 M |
| ODFL | Old Dominion Freight Line Inc | 5.2451 | 44.2 B | 0.1034 | 2.01 | 2.95 M |
| NTAP | Netapp Inc | 17.009 | 40.06 B | 0.1027 | 0.61 | 4.84 M |
| KMB | Kimberly-Clark Corp | 37.6548 | 36.23 B | 0.2138 | 0.57 | 2.04 M |
| TCOM | Trip.com Group Ltd ADR | 12.7679 | 28.7 B | 0.1069 | 0.84 | 2.56 M |
| SATS | Echostar Corp | 12.4678 | 26.67 B | 1.9883 | 18.97 | 2.15 M |
| JBHT | J B Hunt Transport | 25.851 | 25.92 B | 0.1951 | 0.76 | 2.29 M |
| VRSN | Verisign Inc | 16.0357 | 25.58 B | 0.2684 | 1.7 | 5.45 M |
| INCY | Incyte Corp | 5.85 | 24.48 B | 0.04 | 0.69 | 1.52 M |
| FFIV | F5 Networks Inc | 36.28 | 23.95 B | 0.35 | 0.97 | 1.36 M |
| VTRS | Viatris Inc | 10.7876 | 18.75 B | 0.073 | 0.68 | 4.88 M |
| LNT | Alliant Energy Corp | 7.3433 | 18.21 B | 0.0563 | 0.77 | 680.21 K |
| CHRW | C.H. Robinson Ww | 37.5588 | 17.14 B | 0.1992 | 0.53 | 1.27 M |
| STRL | Sterling Constructio | 17.45 | 16.79 B | 0.58 | 3.44 | 158.85 K |
| JAZZ | Jazz Pharma Plc | 6.52 | 16.16 B | 0.42 | 6.89 | 4.34 M |
| LOGI | Logitech Int S.A. | 11.4918 | 14.79 B | 0.097 | 0.85 | 1.63 M |
| MDGL | Madrigal Pharmaceuticals Inc | 105.00 | 12.39 B | 1.75 | 1.69 | 4.01 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.4947 | 12.05 B | 0.1582 | 2.96 | 1.7 K |
| VICR | Vicor Cp | 7.1199 | 10.43 B | 0.1355 | 1.94 | 78.63 K |
| AVAV | Aerovironment Inc | 29.73 | 9.81 B | 0.31 | 1.05 | 202.74 K |
| SAIA | Saia Inc | 12.66 | 9.73 B | 0.3467 | 2.82 | 376.91 K |
| URBN | Urban Outfitters Inc | 27.46 | 6.63 B | 0.62 | 2.31 | 4.76 M |
| PPC | Pilgrim's Pride | 3.3617 | 6.4 B | 0.0192 | 0.57 | 209.76 K |
| CROX | Crocs Inc | 6.14 | 6.26 B | 0.15 | 2.5 | 6.82 M |
| CVLT | Commvault Systems | 18.80 | 5.87 B | 0.17 | 0.91 | 369.68 K |
| MYRG | MYR Group Inc | 22.79 | 5.18 B | 2.22 | 10.79 | 659.7 K |
| SLMBP | SLM Cp Srs B Pfd | 12.9491 | 4.84 B | 0.1868 | 1.46 | 200 |
| MAT | Mattel Inc | 12.2457 | 4.26 B | 0.159 | 1.32 | 2.22 M |
| SKYW | Skywest Inc | 12.2966 | 4.16 B | 0.0623 | 0.51 | 327.83 K |
| DORM | Dorman Products Inc | 6.7691 | 3.97 B | 0.3875 | 6.07 | 195.75 K |
| OPCH | Option Care Health Inc | 23.56 | 3.74 B | 0.60 | 2.61 | 88.25 K |
| POWI | Power Integratn | 12.97 | 3.57 B | 0.1729 | 1.35 | 462.6 K |
| SBCF | Seacoast Banking Cp | 12.3899 | 3.44 B | 0.4868 | 4.09 | 30.38 K |
| USLM | U S Lime & Mineral | 6.7873 | 3.42 B | 0.1707 | 2.58 | 24.5 K |
| MZTI | MZTI | 28.0858 | 3.18 B | 0.1546 | 0.55 | 111.3 K |
| ARCB | Arcbest Corp | 25.3555 | 3.14 B | 0.6225 | 2.52 | 661.62 K |
| MGEE | Mge Energy Inc | 18.2529 | 3.07 B | 0.1167 | 0.64 | 47.88 K |
| GRBK | Green Brick Partners | 8.7586 | 3.02 B | 0.0689 | 0.79 | 2.83 K |
| ACHC | Acadia Healthcr Company | 6.72 | 2.95 B | 0.52 | 8.39 | 4.81 K |
| AXGN | Axogen Inc | 3.5176 | 2.67 B | 0.1936 | 5.82 | 1.1 K |
| IOSP | Innospec Inc | 9.8148 | 2.29 B | 0.19 | 1.97 | 82.95 K |
| PLPC | Preformed Line Prd | 27.6272 | 2.29 B | 0.2733 | 1 | 18.4 K |
| ATRC | Atricure Inc | 4.09 | 2.22 B | 0.21 | 5.41 | 70.37 K |
| JBLU | Jetblue Airways Cp | 5.33 | 2.18 B | 0.22 | 4.31 | 9.82 M |
| OCFC | Oceanfirst Financial Corp | 7.035 | 1.89 B | 0.078 | 1.12 | 25.83 K |
| ANIP | ANI Pharma Inc | 65.5201 | 1.71 B | 2.16 | 3.41 | 1.57 K |
| FORTY | Formula Sys [1985] ADR | 5.6404 | 1.61 B | 0.1429 | 2.6 | 2.07 K |
| WEN | Wendys Company | 3.4162 | 1.59 B | 0.2032 | 6.32 | 15.68 M |
| WLFC | Willis Lease Fin C | 14.1998 | 1.36 B | 0.3275 | 2.36 | 54.14 K |
| OSBC | Old Second Bancorp | 5.2779 | 1.33 B | 0.2358 | 4.68 | 35.21 K |
| SENEB | Seneca Foods Cp B | 26.55 | 1.28 B | 0.63 | 2.43 | 100 |
| PFBC | Preferred Bank LA | 13.0972 | 1.26 B | 0.1871 | 1.45 | 3.18 K |
| WINA | Winmark Corp | 14.2566 | 1.24 B | 0.2626 | 1.88 | 15.27 K |
| SVRA | Savara Inc | 245.00 | 1.17 B | 1.75 | 0.72 | 1.81 K |
| VRTS | Virtus Inv Partners | 11.4945 | 1.12 B | 0.1237 | 1.09 | 15.38 K |
| FMNB | Farmers Natl Banc Cp | 3.446 | 956.85 M | 0.2341 | 7.29 | 2.81 K |
| HAFC | Hanmi Financial Cp | 9.0953 | 956.19 M | 0.3049 | 3.47 | 29.78 K |
| LINC | Lincoln Educational | 18.4976 | 945.28 M | 0.3542 | 1.95 | 293.76 K |
| ORRF | Orrstown Finl Svcs | 25.0886 | 850.12 M | 0.3448 | 1.39 | 5.9 K |
| PGC | Peapack Gladstone FI | 15.0538 | 817.15 M | 0.3014 | 2.04 | 38.03 K |
| SHBI | Shore Bancshares Inc | 13.5185 | 801.27 M | 0.3149 | 2.38 | 51.98 K |
| CYRX | Cryoport Inc | 55.20 | 745.95 M | 6.00 | 12.2 | 161 |
| CARE | Carter Bankshares Inc | 5.0899 | 716.78 M | 0.1114 | 2.24 | 3.45 K |
| CWBC | Community West Bncsh | 3.5763 | 700.8 M | 0.0675 | 1.92 | 10.6 K |
| ACNB | Acnb Corp | 6.772 | 656.16 M | 0.1328 | 2 | 3.89 K |
| CIVB | Civista Bncshrs | 3.9874 | 597 M | 0.2109 | 5.58 | 4.2 K |
| ULH | Universal Logis Hld | 11.7868 | 517.9 M | 0.1272 | 1.09 | 13.04 K |
| GRVY | Gravity Ltd ADR | 8.52 | 489.34 M | 0.12 | 1.43 | 86.78 K |
| CBAN | Colony Bankcorp Inc | 6.1312 | 467.09 M | 0.095 | 1.57 | 100 |
| CCRN | Cross Ctry Hlthcr | 8.67 | 428.06 M | 0.08 | 0.93 | 88.37 K |
| PERI | Perion Network Ltd | 20.031 | 396.09 M | 0.6867 | 3.55 | 81.78 K |
| ALLT | Allot Communications | 3.75 | 376.71 M | 0.04 | 1.08 | 22.6 K |
| RCKY | Rocky Brands Inc | 3.1335 | 355.64 M | 0.022 | 0.71 | 24.25 K |
| AVXL | Anavex Lf SC | 9.96 | 316.01 M | 0.40 | 4.18 | 3.49 K |
| MYGN | Myriad Genetics Inc | 26.48 | 308.95 M | 0.22 | 0.84 | 742.76 K |
| RILY | B. Riley Financl | 40.5389 | 303.51 M | 2.8957 | 7.69 | 2.77 K |
| LTBR | Lightbridge Corp | 540.0002 | 291.99 M | 9.00 | 1.69 | 355 |
| CDZI | Cadiz Inc | 11.98 | 291.78 M | 0.13 | 1.1 | 15.87 K |
| FXNC | First Natl Corp Strasburg VA | 10.5815 | 288.28 M | 0.3528 | 3.45 | 134 |
| LCNB | Lcnb Corp | 4.6458 | 280.75 M | 0.0278 | 0.6 | 3.1 K |
| PCYO | Pure Cycle Corp | 3.2899 | 273.02 M | 0.1399 | 4.44 | 1.1 K |
| GSIT | Gsi Technology Inc | 3.69 | 254.79 M | 0.08 | 2.22 | 16.34 K |
| USAU | U.S. Gold Corp | 909.8353 | 251.81 M | 51.6552 | 6.02 | 13 |
| RAIL | Freightcar America | 18.7055 | 242.98 M | 0.1545 | 0.83 | 113.85 K |
| CAPR | Capricor Therap | 865.00 | 242.35 M | 60.00 | 7.45 | 53 |
| MPAA | Motorcar Parts Amer | 5.00 | 229.85 M | 0.33 | 7.07 | 65.54 K |
| RGCO | Rgc Resources Inc | 4.6944 | 224.48 M | 0.0886 | 1.92 | 22.36 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.25 | 216.14 M | 0.40 | 5.84 | 29.97 K |
| CXDO | Crexendo Inc | 6.2117 | 215.15 M | 0.0374 | 0.61 | 9.3 K |
| RICK | RCI Hospitality Hold | 7.9978 | 214.43 M | 0.3199 | 4.17 | 235.7 K |
| SLNH | Soluna Hldgs Inc | 14.8966 | 212.96 M | 1.3035 | 9.59 | 81 |
| CZWI | Citizens Community | 4.5537 | 199.76 M | 0.2105 | 4.85 | 1.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 11.7866 | 913.86 B | 0.0754 | 0.64 | 48.75 M |
| UNH | Unitedhealth Group Inc | 21.7057 | 368.33 B | 0.5852 | 2.77 | 11.76 M |
| BML-PG | Bank of America Corporation | 7.7158 | 259.93 B | 0.133 | 1.75 | 14.6 K |
| BML-PJ | Bank of America Corporation | 7.4134 | 229.36 B | 0.1527 | 2.1 | 4.1 K |
| UNP | Union Pacific Corp | 20.9724 | 174.5 B | 0.2551 | 1.23 | 9.9 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.1106 | 165.5 B | 0.0291 | 0.71 | 151.9 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.7238 | 155.93 B | 0.184 | 0.62 | 9.6 K |
| UL | Unilever Plc ADR | 17.375 | 134.44 B | 0.1051 | 0.61 | 490.44 K |
| BTI | British American Tobacco Industries ADR | 11.7797 | 120.42 B | 0.1233 | 1.06 | 162 K |
| DUK | Duke Energy Corp | 22.4331 | 96.29 B | 0.115 | 0.52 | 1.97 M |
| MMM | 3M Company | 36.2591 | 94.78 B | 0.2186 | 0.61 | 5.74 M |
| EMR | Emerson Electric Company | 22.7583 | 91.37 B | 0.1139 | 0.5 | 6.02 M |
| NGG | National Grid Transco Plc ADR | 16.6503 | 81.11 B | 0.1964 | 1.19 | 58.81 K |
| NSC | Norfolk Southern Corp | 31.8232 | 75.34 B | 0.8703 | 2.81 | 4.4 M |
| AON | AON Plc | 34.622 | 74.74 B | 0.5545 | 1.63 | 3.34 M |
| CL | Colgate-Palmolive Company | 24.1721 | 73.59 B | 0.1583 | 0.66 | 5.18 M |
| TGT | Target Corporation | 26.6795 | 67.51 B | 0.1391 | 0.52 | 8.29 M |
| AJG | Arthur J. Gallagher & Company | 15.4592 | 65.48 B | 0.3253 | 2.15 | 765.3 K |
| FIX | Comfort Systems USA | 10.3231 | 61.2 B | 0.2108 | 2.08 | 334.28 K |
| RELX | Relx Plc ADR | 4.1846 | 60.27 B | 0.039 | 0.94 | 108 K |
| F | Ford Motor Company | 3.9744 | 55.15 B | 0.0458 | 1.17 | 81.7 M |
| EW | Edwards Lifesciences Corp | 5.4425 | 53.34 B | 0.0983 | 1.84 | 3.72 M |
| DEO | Diageo Plc ADR | 38.1041 | 52.23 B | 0.3019 | 0.8 | 511.3 K |
| ETR | Entergy Corp | 19.7402 | 50.33 B | 0.2029 | 1.04 | 1.88 M |
| AZO | Autozone | 148.75 | 47.96 B | 0.77 | 0.52 | 428.56 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.0028 | 47.28 B | 0.319 | 1.15 | 800 |
| SPG-PJ | Simon Property Group Inc | 25.0898 | 45.48 B | 1.6783 | 7.17 | 200 |
| LYV | Live Nation Entertainment | 6.50 | 43.17 B | 0.41 | 6.73 | 791.12 K |
| FNV | Franco Nev Corp | 20.0567 | 41.73 B | 0.5114 | 2.62 | 1.5 K |
| DHI | D.R. Horton | 10.8317 | 40.79 B | 0.2643 | 2.5 | 8.47 M |
| ED | Consolidated Edison Company of New York | 20.7599 | 39.86 B | 0.1085 | 0.53 | 1.34 M |
| JBL | Jabil Inc. | 8.0827 | 38.37 B | 0.0912 | 1.14 | 1.97 M |
| KMB | Kimberly-Clark Corp | 37.6548 | 36.16 B | 0.2138 | 0.57 | 2.04 M |
| TPR | Tapestry Inc | 19.3199 | 31.06 B | 0.11 | 0.57 | 4.26 M |
| NMR | Nomura Holdings Inc ADR | 4.8686 | 28.96 B | 0.1197 | 2.52 | 301.5 K |
| CNP | Centerpoint Energy Inc | 6.6725 | 26.7 B | 0.0427 | 0.64 | 3.86 M |
| LH | Laboratory Corp of America Holdings | 55.7542 | 26.23 B | 0.3029 | 0.55 | 1.23 M |
| WST | West Pharmaceutical Services | 17.4272 | 24.79 B | 0.0884 | 0.51 | 249.2 K |
| RL | Ralph Lauren Corp | 52.8555 | 23.61 B | 0.3386 | 0.64 | 2.15 M |
| LEN | Lennar Corp | 9.8387 | 20.52 B | 0.1362 | 1.4 | 7.11 M |
| BCH | Banco DE Chile ADR | 5.6962 | 20.15 B | 0.0715 | 1.27 | 17.29 K |
| LEN-B | Lennar Corporation | 7.8895 | 20.1 B | 0.0949 | 1.22 | 27.5 K |
| BR | Broadridge Financial Solutions Llc | 13.5522 | 19.3 B | 0.6224 | 4.81 | 1.36 M |
| YPF | Ypf Sociedad Anonima ADR | 30.2116 | 19.18 B | 1.9348 | 6.84 | 16.32 K |
| BEN | Franklin Resources | 16.2396 | 17.07 B | 0.0842 | 0.52 | 6.29 M |
| BALL | Ball Corporation | 10.3835 | 16.54 B | 0.2294 | 2.26 | 6.51 M |
| UNM | Unumprovident Corp | 12.8482 | 14.53 B | 0.0825 | 0.65 | 4.6 M |
| CCK | Crown Cork & Seal Company | 23.4316 | 13.13 B | 0.341 | 1.48 | 2.38 M |
| SF | Stifel Financial Corp | 14.393 | 12.88 B | 1.0078 | 7.53 | 2.89 M |
| SJM | J.M. Smucker Company | 32.3211 | 12.7 B | 0.1686 | 0.52 | 926.2 K |
| SNN | Smith & Nephew Snats ADR | 11.1288 | 12.5 B | 0.1204 | 1.09 | 174.43 K |
| EVR | Evercore Partners Inc | 16.0467 | 11.54 B | 0.1242 | 0.78 | 144.4 K |
| IAG | Iamgold Corp | 11.1124 | 10.32 B | 0.1209 | 1.1 | 2.3 M |
| R | Ryder System | 25.0966 | 10.08 B | 0.3043 | 1.23 | 935.7 K |
| OSK | Oshkosh Truck Corp | 21.7378 | 9.61 B | 0.3478 | 1.63 | 2.31 M |
| VMI | Valmont Industries | 68.1098 | 9.52 B | 0.5626 | 0.83 | 281.89 K |
| QGEN | Qiagen N.V. | 18.2336 | 8.87 B | 0.8513 | 4.9 | 3 M |
| ATR | Aptargroup | 27.7642 | 8.47 B | 0.4064 | 1.49 | 190.8 K |
| GME | Gamestop Corp | 4.1576 | 8.32 B | 0.0909 | 2.24 | 15.79 M |
| RHP | Ryman Hospitality Properties REIT | 8.4185 | 7.82 B | 0.0974 | 1.17 | 230.8 K |
| AWI | Armstrong World Industries Inc | 16.7534 | 7.75 B | 1.6965 | 11.27 | 923.7 K |
| GAP | Gap Inc | 11.1163 | 7.29 B | 0.0922 | 0.84 | 4.81 M |
| HR | Healthcare Realty Trust Inc | 4.7692 | 6.67 B | 0.0342 | 0.72 | 1.78 M |
| CMS-PB | Consumers Energy Company | 34.0339 | 6.62 B | 0.1835 | 0.54 | 900 |
| INGR | Ingredion Inc | 20.2926 | 6.54 B | 0.4151 | 2.09 | 1.63 M |
| M | Macy's Inc | 8.793 | 6.26 B | 0.1364 | 1.58 | 15.96 M |
| JBTM | JBTMarel Corp | 14.0767 | 6.17 B | 0.2094 | 1.51 | 218.06 K |
| BKH | Black Hills Corp | 14.038 | 5.58 B | 0.0855 | 0.61 | 306 K |
| SXT | Sensient Technologies Corp | 17.917 | 5.55 B | 0.0984 | 0.55 | 191.6 K |
| BC | Brunswick Corp | 7.7491 | 5.21 B | 0.097 | 1.27 | 3.75 M |
| GEF | Greif Bros. Corp | 29.0706 | 5 B | 0.3143 | 1.09 | 90.5 K |
| AKO-B | Embotelladora Andina S.A | 7.4482 | 4.89 B | 0.1777 | 2.44 | 39.32 K |
| SR | Spire Inc | 17.0788 | 4.89 B | 0.3975 | 2.38 | 144.4 K |
| AVNT | Avient Corp | 3.8652 | 4.16 B | 0.1271 | 3.4 | 828.8 K |
| AWR | American States Water Company | 11.9842 | 3.49 B | 0.2022 | 1.72 | 184.19 K |
| LPL | Lg Display Co. Ltd ADR | 11.0201 | 3.46 B | 0.1204 | 1.1 | 1.8 M |
| KBH | KB Home | 14.5404 | 3.33 B | 0.1391 | 0.97 | 3.15 M |
| CWT | California Water Service Group Holding | 12.7965 | 3.09 B | 0.0974 | 0.77 | 357.07 K |
| BHE | Benchmark Electronics | 13.303 | 2.94 B | 0.091 | 0.69 | 270.9 K |
| IMAX | Imax Corp | 9.11 | 2.81 B | 0.06 | 0.66 | 310.11 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.1493 | 2.41 B | 0.2526 | 8.72 | 143.87 K |
| RAMP | Liveramp Holdings Inc | 9.81 | 2.3 B | 0.11 | 1.13 | 543.6 K |
| GEL | Genesis Energy LP | 4.9812 | 1.94 B | 0.0688 | 1.4 | 138 K |
| AIN | Albany International Corp | 11.3422 | 1.81 B | 0.0916 | 0.81 | 207 K |
| HUN | Huntsman Corp | 3.9147 | 1.78 B | 0.1225 | 3.23 | 4.02 M |
| GLP | Global Partners LP | 4.8357 | 1.73 B | 0.0271 | 0.56 | 15.9 K |
| FUN | Cedar Fair LP | 5.6705 | 1.68 B | 0.1345 | 2.43 | 134.49 K |
| PRG | Prog Hldgs Inc | 12.5199 | 1.65 B | 0.0633 | 0.51 | 150 |
| DCH | Dauch Corporation | 3.43 | 1.61 B | 0.03 | 0.88 | 19.78 M |
| GIC | Global Industrial CO | 7.1294 | 1.49 B | 0.1248 | 1.78 | 188.6 K |
| CRI | Carter's Inc | 19.0094 | 1.43 B | 0.1634 | 0.87 | 401.6 K |
| TTI | Tetra Technologies | 7.6426 | 1.29 B | 0.044 | 0.58 | 997.6 K |
| AMN | Amn Healthcare Services Inc | 6.0106 | 1.26 B | 0.2818 | 4.92 | 1.14 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 6.00 | 1.19 B | 0.03 | 0.5 | 4.8 K |
| TNC | Tennant Company | 22.2208 | 1.18 B | 0.5823 | 2.69 | 86.74 K |
| UVV | Universal Corp | 16.2988 | 1.13 B | 0.245 | 1.53 | 260.3 K |
| SAFE | Safehold Inc | 5.2208 | 1.09 B | 0.0642 | 1.25 | 167.38 K |
| OI | Owens-Illinois | 33.3327 | 1.04 B | 0.5978 | 1.83 | 1.9 M |
| GAM-PB | General American Investors Company Inc. | 8.9349 | 845.42 M | 0.1052 | 1.19 | 7.4 K |
| CTO | Consolidated-Tomoka Land Company | 5.5616 | 819.06 M | 0.0714 | 1.3 | 33.89 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 3.24 | 0.54 | 20 | 515 | |
| CAS | Cascades Inc | 3.5283 | 0.3042 | 9.44 | 510.46 K | |
| BN-PC | Brookfield Corporation | 5.2977 | 0.4333 | 8.91 | 3.02 K | |
| PBL | Pollard Banknote Ltd | 3.2301 | 0.2547 | 8.56 | 4.3 K | |
| OLY | Olympia Financial Group Inc | 7.6263 | 0.5001 | 7.02 | 1.6 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.1832 | 0.2215 | 4.46 | 9.42 K | |
| BU | Burcon Nutrascience Corp | 119.9338 | 4.9628 | 4.32 | 3.14 K | |
| MATR | Mattr Corp | 17.5501 | 0.6081 | 3.59 | 240.69 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.265 | 0.206 | 2.92 | 1.5 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.9462 | 0.2512 | 2.89 | 5.21 K | |
| BCE-PH | Bce Inc Pref H | 7.6227 | 0.2105 | 2.84 | 300 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.9966 | 0.1371 | 2.82 | 5.05 K | |
| BBD-PD | Bombardier Inc Pref D | 4.668 | 0.1226 | 2.7 | 7.62 K | |
| ITH | International Tower Hill Mines Ltd | 3.50 | 0.09 | 2.64 | 83.7 K | |
| FNV | Franco-Nevada Corp | 21.9283 | 0.5507 | 2.58 | 290.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 247.2565 | 6.1131 | 2.54 | 40.23 K | |
| WPK | Winpak Ltd | 5.7532 | 0.1411 | 2.51 | 1.56 K | |
| HBM | Hudbay Minerals Inc | 7.7105 | 0.1836 | 2.44 | 804.2 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.8522 | 0.0855 | 2.27 | 43.8 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.0619 | 0.173 | 2.19 | 7 K | |
| STN | Stantec Inc | 11.9952 | 0.2569 | 2.19 | 271.41 K | |
| CGY | Calian Group Ltd | 8.4107 | 0.1747 | 2.12 | 1.6 K | |
| BDI | Black Diamond Group Ltd | 3.6685 | 0.0749 | 2.08 | 14.66 K | |
| MSCL | Satellos Bioscience Inc | 117.60 | 2.40 | 2.08 | 208 | |
| WFG | West Fraser Timber CO Ltd | 12.2313 | 0.2474 | 2.06 | 125.4 K | |
| BCE-PI | BCE Inc Pref AI | 8.5214 | 0.1671 | 2 | 3.63 K | |
| IMG | Iamgold Corp | 12.1901 | 0.2321 | 1.94 | 1.57 M | |
| AIF | Altus Group Ltd | 5.5133 | 0.1037 | 1.92 | 11.15 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.124 | 0.1539 | 1.72 | 10.95 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.0208 | 0.1472 | 1.66 | 5.6 K | |
| TRZ | Transat At Inc | 12.55 | 0.20 | 1.62 | 100.44 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0276 | 0.1344 | 1.51 | 2.19 K | |
| KEI | Kolibri Global Energy Inc | 6.80 | 0.10 | 1.49 | 2.64 K | |
| DCM | Data Communications Mgmt Corp | 153.6743 | 2.1644 | 1.43 | 984 | |
| CAE | Cae Inc | 6.6116 | 0.092 | 1.41 | 427.18 K | |
| MRE | Martinrea International Inc | 5.962 | 0.0817 | 1.39 | 135.32 K | |
| HBP | Helix Biopharm | 10.95 | 0.15 | 1.39 | 2.1 K | |
| RCI-B | Rogers Communications Inc | 15.6803 | 0.2091 | 1.35 | 1.64 M | |
| ALS | Altius Minerals Corp | 5.0459 | 0.0668 | 1.34 | 44.43 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.9907 | 0.169 | 1.32 | 175.24 K | |
| T | Telus Corp | 3.6695 | 0.0475 | 1.31 | 2.81 M | |
| GAU | Galiano Gold Inc | 3.35 | 0.04 | 1.21 | 35.2 K | |
| ACO-X | ATCO Ltd | 11.3169 | 0.1304 | 1.17 | 23.81 K | |
| FSY | Forsys Metals Corp | 6.51 | 0.07 | 1.09 | 1.07 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.6873 | 0.0899 | 1.05 | 15.99 K | |
| BN-PM | Brookfield Corporation | 6.8437 | 0.0693 | 1.02 | 8.48 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.955 | 0.0395 | 1.01 | 3 K | |
| BDT | Bird Construction Inc | 4.0514 | 0.0394 | 0.98 | 87 K | |
| AAV | Advantage Oil & Gas Ltd | 5.50 | 0.05 | 0.92 | 257.98 K | |
| CGI | CDN General Inv | 6.83 | 0.0588 | 0.87 | 7.02 K | |
| BCE-PF | BCE Inc Pref AF | 7.4863 | 0.0609 | 0.82 | 4.7 K | |
| MX | Methanex Corp | 12.945 | 0.1039 | 0.81 | 516.21 K | |
| PWF-PH | Power Financial Corp Pref H | 9.0306 | 0.0715 | 0.8 | 1.7 K | |
| FM | First Quantum Minerals Ltd | 12.9329 | 0.099 | 0.77 | 2.2 M | |
| SII | Sprott Inc | 18.478 | 0.14 | 0.76 | 4.8 K | |
| OTEX | Open Text Corp | 8.073 | 0.0594 | 0.74 | 354.8 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.364 | 0.0614 | 0.74 | 187.63 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.90 | 0.05 | 0.73 | 71.8 K | |
| AGI | Alamos Gold Inc Cls A | 8.1542 | 0.0578 | 0.71 | 235.87 K | |
| CIGI | Colliers International Group Inc | 9.9158 | 0.0685 | 0.7 | 29.34 K | |
| MFI | Maple Leaf Foods | 5.3648 | 0.0352 | 0.66 | 110.11 K | |
| VNP | 5N Plus Inc | 6.54 | 0.04 | 0.62 | 36.8 K | |
| ELD | Eldorado Gold | 55.4785 | 0.2885 | 0.52 | 2.51 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.655 | 0.0449 | 0.52 | 6.12 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.0237 | 0.0415 | 0.52 | 10.4 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.7289 | 0.0394 | 0.51 | 2.5 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1359 | 0.0261 | 0.51 | 2.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 61.95 | 103.3 B | 4.15 | 7.18 | 30.37 K |
| NTPIF | Nam Tai Property Inc. | 5.26 | 277.75 M | 0.11 | 2.14 | 112.97 K |
| VALV | Shengkai Innovations Inc | 7.50 | 1.72 M | 0.12 | 1.63 | 6.95 K |
| EARI | Entertainment Arts Research Inc | 45.00 | 1.66 M | 5.00 | 12.5 | 475 |
| SEII | Sharing Economy International Inc | 8400.0088 | 733.04 K | 300.0005 | 3.7 | 7 |
| NEOM | NeoMedia Technologies Inc | 15.00 | 508.84 K | 0.30 | 2.04 | 2.71 K |
| TGHI | Touchpoint Group Holdings Inc | 5142.8599 | 344.25 K | 257.145 | 5.26 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 487.5004 | 278.3 K | 7.50 | 1.56 | 70 |
| REFG | Medical Cannabis Payment Solutions Inc | 30.00 | 182.51 K | 5.00 | 20 | 41 |
| KALY | Kali Inc | 18.75 | 101.82 K | 3.75 | 25 | 300 |
| PJET | Priority Aviation Inc | 1000.00 | 98.01 K | 150.00 | 17.65 | 5 |
| GRLF | Green Leaf Innovations Inc | 15.00 | 93.34 K | 1.25 | 9.09 | 3.7 M |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 70.27 K | 90.0901 | 20 | 5 |
| XDSL | mPhase Technologies Inc | 130.00 | 16.8 K | 12.50 | 10.64 | 1.67 K |
| CGNH | CardioGenics Holdings Inc | 7.20 | 9.61 K | 2.40 | 50 | 128.51 K |
| CBRI | CMTSU Liquidation Inc | 3.50 | 8.16 K | 0.12 | 3.55 | 196.76 K |
| CGLO | Hash Labs Inc | 3.60 | 7.64 K | 0.40 | 12.5 | 23.57 M |
| ESNC | EnSync Inc | 6.5165 | 6.81 K | 0.1165 | 1.82 | 7.48 K |
| HDYNQ | Hyperdynamics Corporation | 7.36 | 3.56 K | 1.28 | 21.05 | 68.22 K |
| ZVOI | Zovio Inc | 20.21 | 3.42 K | 0.87 | 4.5 | 540.31 K |
| SIMPQ | Simply Inc | 499.975 | 1.55 K | 4.975 | 1.01 | 153 |
| TXIC | Tongxin International Ltd | 9.36 | 1.45 K | 1.16 | 14.15 | 737.02 K |
| SPDC | Speed Commerce Inc | 26.24 | 603 | 1.28 | 5.13 | 10.35 K |
| YVRLF | Liquid Media Group Ltd. | 37.01 | 482 | 1.96 | 5.59 | 1.86 K |
| VRCI | Verde Science Inc | 16940.00 | 4620.00 | 37.5 | 372.39 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 8000.00 | 999.999 | 14.29 | 3 | |
| HMNY | Helios and Matheson Analytics Inc | 299.2921 | 35.915 | 13.64 | 0 | |
| PTRC | Petro River Oil Corp | 120.00 | 10.00 | 9.09 | 12 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 180.00 | 12.18 M | 30.00 | 20 | 404 |
| AEP | Atlas Engineered Products Ltd | 30.00 | 25.00 | 500 | 77 K | |
| AUQ | AuQ Gold Mining Inc | 4.80 | 2.00 | 71.43 | 50 | |
| LQWD | LQwD FinTech Corp | 16.80 | 3.50 | 26.32 | 14 | |
| INTR | Intrepid Metals Corp. | 80.00 | 16.00 | 25 | 40 | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 20 K | |
| REG | Regulus Resources Inc | 3.8298 | 0.6383 | 20 | 29.41 K | |
| LOD | Lode Gold Resources Inc. | 16.20 | 1.80 | 12.5 | 167 | |
| ILI | Infinite Ore Corp | 3.60 | 0.40 | 12.5 | 4.78 K | |
| PAR-H | Parent Capital Corp | 5.50 | 0.50 | 10 | 331 | |
| NVT | Nortec Minerals Corp | 3.30 | 0.30 | 10 | 100 | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 439 | |
| IB | IBC Advanced Alloys Corp | 7.20 | 0.60 | 9.09 | 1.41 K | |
| TGX | True North Gems Inc | 390.00 | 30.00 | 8.33 | 25 | |
| AXL | Arrow Exploration Corp | 22.2222 | 1.7094 | 8.33 | 150 K | |
| SILV | Silver Valley Metals Corp. | 10.80 | 0.81 | 8.11 | 5.5 K | |
| AVX | Altair Resources Inc | 34.20 | 1.80 | 5.56 | 139 | |
| BTR | Bonterra Resources Inc | 122.00 | 6.00 | 5.17 | 10 | |
| RHT | Reliq Health Technologies Inc | 6.00 | 0.25 | 4.35 | 34.93 K | |
| BARU | Baru Gold Corp | 22.325 | 0.7833 | 3.64 | 241.55 K | |
| UCU | Ucore Rare Metals Inc | 3.10 | 0.10 | 3.33 | 88 K | |
| STRM | Storm Exploration Inc. | 26.3999 | 0.48 | 1.85 | 208 | |
| AVCR | Avricore Health Inc | 12.40 | 0.20 | 1.64 | 1.42 K |