Gainers for 31 August 2009 from 00:00:00 until 23:59:59
Gainers for 31 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.5954 | 4.68 B | 0.056 | 0.74 | 85.65 K |
| PRK | Park National Corp | 29.0867 | 3.72 B | 0.1992 | 0.69 | 50.7 K |
| NHC | National Healthcare Corp | 23.4988 | 3.47 B | 0.1722 | 0.74 | 34.4 K |
| SVM | Silvercorp Metals Inc | 3.088 | 2.25 B | 0.0357 | 1.17 | 593.15 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0733 | 397.6 M | 0.0214 | 0.53 | 107.3 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.14 | 334.8 M | 0.12 | 3.97 | 241.35 K |
| GENC | Gencor Industries IN | 4.86 | 264.57 M | 0.06 | 1.25 | 48.49 K |
| ACU | Acme United Corp | 6.2472 | 228.46 M | 0.142 | 2.33 | 6.2 K |
| CMT | Core Molding Technologies Inc | 3.7091 | 223.62 M | 0.2769 | 8.07 | 15.6 K |
| PLX | Protalix Biotherapeutics | 64.00 | 211.1 M | 4.20 | 7.02 | 47.96 K |
| GORO | Gold Resource Corp | 4.5964 | 211.07 M | 0.1253 | 2.8 | 214.43 K |
| STXS | Stereotaxis Inc | 32.9393 | 139.48 M | 0.1877 | 0.57 | 35 K |
| GLU | Gabelli Global Utility | 5.6491 | 115.85 M | 0.0629 | 1.13 | 7.7 K |
| WYY | Widepoint Corp | 6.30 | 113.6 M | 0.40 | 6.78 | 3.44 K |
| CVU | CPI Aerostructures | 7.15 | 72.61 M | 0.10 | 1.42 | 1.4 K |
| APT | Alpha Pro Tech | 4.95 | 54.35 M | 0.56 | 12.76 | 1.15 M |
| AGIG | AGIG | 357.2472 | 38.3 M | 3.6956 | 1.05 | 135 |
| IGC | India Globalization Capital Inc | 12.30 | 28.13 M | 0.10 | 0.82 | 6.96 K |
| SDEV | Stablecoin Development Corporation | 192314.625 | 27.12 M | 5060.9219 | 2.7 | 0 |
| INUV | Inuvo Inc | 28.00 | 14.17 M | 2.00 | 7.69 | 430 |
| BRN | Barnwell Industries | 4.2214 | 13.82 M | 0.1167 | 2.84 | 11.13 K |
| AIRI | Air Industries Group Inc | 60.2948 | 12.61 M | 26.7977 | 80 | 25 |
| UUU | Universal Security Instruments | 4.7406 | 10.78 M | 0.1095 | 2.36 | 1.4 K |
| AUMN | Golden Minerals Company | 101.25 | 5.11 M | 4.25 | 4.38 | 932 |
| PW | Power REIT | 9.0388 | 2.92 M | 0.2759 | 3.15 | 800 |
| OGEN | Oragenics Inc | 100800.00 | 2.42 M | 7200.00 | 7.69 | 0 |
| ENSV | Enservco Corpporation | 13.80 | 29.09 K | 0.30 | 2.22 | 467 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.75 | 801.99 K | 1.00 | 9.3 | 900 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.1527 | 0.0452 | 0.64 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 130.70 | 2.15 B | 1.60 | 1.24 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 22.939 | 245.81 B | 0.1623 | 0.71 | 2.94 M |
| CME | CME Group Inc | 30.0142 | 94.27 B | 0.5621 | 1.91 | 5.42 M |
| MELI | MercadoLibre Inc | 30.4944 | 92.69 B | 0.5136 | 1.71 | 458.05 K |
| REGN | Regeneron Pharmaceuticals | 22.5775 | 82.16 B | 0.3973 | 1.79 | 354.7 K |
| GRMN | Garmin Ltd | 18.7226 | 59.78 B | 0.3133 | 1.7 | 2.65 M |
| NDAQ | Nasdaq Inc | 5.7549 | 53.47 B | 0.16 | 2.86 | 10.87 M |
| FITB | Fifth Third Bancorp | 6.7211 | 52.61 B | 0.0737 | 1.11 | 19.86 M |
| TTWO | Take-Two Interactive Software | 10.50 | 45.44 B | 0.07 | 0.67 | 2.49 M |
| KMB | Kimberly-Clark Corp | 39.1708 | 36.23 B | 0.4535 | 1.17 | 2.4 M |
| ACGL | Arch Capital Grp Ltd | 6.8644 | 33.18 B | 0.0739 | 1.09 | 4.3 M |
| BIIB | Biogen Inc | 50.20 | 30.86 B | 0.27 | 0.54 | 2.69 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.8661 | 30.83 B | 0.0615 | 0.7 | 1.22 M |
| CINF | Cincinnati Financial | 14.5641 | 26.47 B | 0.1189 | 0.82 | 1.22 M |
| ENTG | Entegris Inc | 3.8298 | 24.53 B | 0.0574 | 1.52 | 1.21 M |
| JAZZ | Jazz Pharma Plc | 7.29 | 16.16 B | 0.22 | 3.11 | 1.66 M |
| SANM | Sanmina Corp | 6.32 | 11.2 B | 0.15 | 2.43 | 1.15 M |
| CYTK | Cytokinetics | 19.02 | 10.27 B | 0.78 | 4.28 | 66.95 K |
| HSIC | Henry Schein Inc | 20.7658 | 10.11 B | 0.1489 | 0.72 | 833.29 K |
| COLB | Columbia Banking Sys | 7.6502 | 9.12 B | 0.2797 | 3.79 | 1.42 M |
| BRKR | Bruker Corp | 9.7315 | 9.03 B | 0.2493 | 2.63 | 619.8 K |
| SLAB | Silicon Labs Inc | 45.06 | 7.22 B | 0.40 | 0.9 | 1.31 M |
| LSTR | Landstar System | 27.7217 | 6.31 B | 0.1431 | 0.52 | 724.26 K |
| RUSHB | Rush Entpr Cl B | 5.049 | 6.11 B | 0.0716 | 1.44 | 6.15 K |
| AUB | Atlantic Union Bancshares Corp | 10.3651 | 6.07 B | 0.1973 | 1.94 | 29.84 K |
| OZK | Bank Ozk | 4.1317 | 5.69 B | 0.1176 | 2.93 | 541.14 K |
| IEP | Icahn Enterprises | 6.7396 | 5.33 B | 0.2849 | 4.41 | 33.52 K |
| MYRG | MYR Group Inc | 20.50 | 5.18 B | 0.40 | 1.99 | 144.2 K |
| CIGI | Colliers Intl Grp IN | 9.0482 | 5.15 B | 0.0506 | 0.56 | 23.81 K |
| GNTX | Gentex Corp | 5.2936 | 4.98 B | 0.058 | 1.11 | 2.67 M |
| SLMBP | SLM Cp Srs B Pfd | 12.3278 | 4.84 B | 0.5076 | 4.29 | 400 |
| IBOC | Intl Bancshares | 10.3445 | 4.52 B | 0.0603 | 0.59 | 521.49 K |
| PRIM | Primoris Services Cp | 6.1229 | 4.42 B | 0.0858 | 1.42 | 121.57 K |
| LBTYB | Liberty Global Ord B | 10.2088 | 4.25 B | 0.094 | 0.93 | 223 |
| CLMT | Calumet Specialty Pr | 7.7255 | 4.11 B | 0.284 | 3.82 | 174.24 K |
| UCTT | Ultra Clean Holdings | 3.48 | 4.1 B | 0.20 | 6.1 | 180.46 K |
| RNST | Renasant Corp | 9.3887 | 3.96 B | 0.0494 | 0.53 | 114.39 K |
| BANF | Bancfirst Corp | 12.5339 | 3.84 B | 0.0788 | 0.63 | 43.6 K |
| TOWN | Towne Bank | 7.643 | 3.45 B | 0.2176 | 2.93 | 63.15 K |
| SBCF | Seacoast Banking Cp | 12.5226 | 3.44 B | 0.1327 | 1.07 | 42.82 K |
| BELFA | BEL Fuse Cl A | 14.3246 | 3.43 B | 0.8479 | 6.29 | 16.6 K |
| EXPO | Exponent Inc | 6.0529 | 3.28 B | 0.6165 | 11.34 | 1.37 M |
| ARCB | Arcbest Corp | 27.9682 | 3.14 B | 0.2543 | 0.92 | 488.81 K |
| NWL | Newell Rubbermaid Inc | 8.1077 | 2.62 B | 0.1631 | 2.05 | 5.11 M |
| BUSE | First Busey Corp | 10.3351 | 2.6 B | 0.216 | 2.13 | 17.91 K |
| NKTR | Nektar Therapeutics | 124.35 | 2.57 B | 2.10 | 1.72 | 50.2 K |
| UFPT | U F P Tech Inc | 5.30 | 2.49 B | 0.05 | 0.95 | 6.39 K |
| PLUS | Eplus Inc | 3.6831 | 2.32 B | 0.021 | 0.57 | 42.97 K |
| IOSP | Innospec Inc | 10.8279 | 2.29 B | 0.2216 | 2.09 | 108.81 K |
| ATRC | Atricure Inc | 3.92 | 2.22 B | 0.16 | 4.26 | 6.92 K |
| JBLU | Jetblue Airways Cp | 5.81 | 2.18 B | 0.06 | 1.04 | 11.1 M |
| SRPT | Sarepta Therapeutics | 10.26 | 1.94 B | 1.56 | 17.93 | 2.54 M |
| GT | Goodyear Tire Rubber | 14.6548 | 1.74 B | 0.2577 | 1.79 | 4.25 M |
| QCRH | Qcr Holdings Inc | 9.3032 | 1.73 B | 0.1908 | 2.09 | 3.08 K |
| ANIP | ANI Pharma Inc | 69.4801 | 1.71 B | 2.88 | 4.32 | 11.16 K |
| MLKN | Millerknoll Inc | 11.6336 | 1.64 B | 0.0646 | 0.56 | 499.43 K |
| ICFI | Icf International | 25.9661 | 1.62 B | 0.2753 | 1.07 | 75.78 K |
| FORTY | Formula Sys [1985] ADR | 5.9284 | 1.61 B | 0.0752 | 1.28 | 2.66 K |
| ATLC | Atlanticus Hld Cp | 3.733 | 1.48 B | 0.0854 | 2.34 | 218.28 K |
| HROW | Harrow Health Inc | 55.60 | 1.45 B | 1.60 | 2.96 | 215 |
| CCEC | Capital Clean Energy Carriers Corp | 13.2214 | 1.36 B | 0.0836 | 0.64 | 11.6 K |
| LQDT | Liquidity Services | 10.89 | 1.35 B | 0.19 | 1.78 | 70.3 K |
| NVAX | Novavax Inc | 120.80 | 1.31 B | 3.00 | 2.55 | 838.92 K |
| RDWR | Radware Ltd | 5.53 | 1.22 B | 0.065 | 1.19 | 192.81 K |
| SVRA | Savara Inc | 350.00 | 1.17 B | 57.75 | 19.76 | 8.25 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 27.50 | 1.17 B | 3.40 | 14.11 | 1.45 K |
| LXRX | Lexicon Pharmaceutcl | 10.57 | 1.05 B | 0.14 | 1.34 | 21.73 K |
| KOPN | Kopin Cp | 3.85 | 930.21 M | 0.04 | 1.05 | 323.38 K |
| TRNS | Transcat Inc | 7.30 | 915.02 M | 0.87 | 13.53 | 5.5 K |
| GILT | Gilat Satellite Ntwk | 3.484 | 876.97 M | 0.0574 | 1.68 | 35.1 K |
| SMBC | Southern MO Bancorp | 4.0676 | 852.59 M | 0.0363 | 0.9 | 200 |
| CEVA | Ceva Inc | 8.71 | 848.04 M | 0.195 | 2.29 | 66.98 K |
| HNRG | Hallador Energy Company | 4.4089 | 746.27 M | 0.7348 | 20 | 4.65 K |
| XOMA | Xoma Corp | 261.00 | 710.16 M | 3.00 | 1.16 | 3.27 K |
| ACHV | Achieve Life Sciences Inc | 88352.0234 | 686.79 M | 594.0234 | 0.68 | 110 |
| GYRE | Gyre Therapeutics Inc | 10787.1621 | 646.21 M | 340.2666 | 3.26 | 160 |
| GSM | Ferroglobe Plc Os | 6.8144 | 633.37 M | 0.0749 | 1.11 | 55.87 K |
| KRNY | Kearny Financial | 5.1377 | 599.75 M | 0.0281 | 0.55 | 82.05 K |
| CIVB | Civista Bncshrs | 3.9734 | 597 M | 0.1126 | 2.92 | 4.67 K |
| DCTH | Delcath Systems Inc | 3.60 | 590.67 M | 0.56 | 18.42 | 4.14 M |
| HBCP | Home Bancorp Inc | 9.53 | 567.32 M | 0.1484 | 1.58 | 12.83 K |
| ITIC | Investors Title Company | 19.1905 | 530.32 M | 1.1639 | 6.46 | 124 |
| ATNI | Atn International | 33.1204 | 477.42 M | 0.7345 | 2.27 | 65.1 K |
| CBAN | Colony Bankcorp Inc | 5.1264 | 467.09 M | 0.178 | 3.6 | 600 |
| PLBC | Plumas Bancorp | 3.3248 | 439.46 M | 0.213 | 6.84 | 1.4 K |
| ABEO | Abeona Therapeutics | 4762.50 | 425.18 M | 675.00 | 16.51 | 93 |
| FENC | Fennec Pharmaceuticals Inc | 3.456 | 410.94 M | 0.216 | 6.67 | 263 |
| LSAK | Lesaka Technologies Inc | 19.09 | 408.1 M | 0.24 | 1.27 | 352.45 K |
| ERII | Energy Recovery Inc | 5.25 | 397.13 M | 0.04 | 0.77 | 558.62 K |
| PERI | Perion Network Ltd | 25.0032 | 396.09 M | 1.2549 | 5.28 | 177.15 K |
| CLFD | Clearfield Inc | 3.22 | 395.56 M | 0.27 | 9.15 | 252.77 K |
| NWFL | Norwood Financial Cp | 10.2046 | 375.77 M | 0.0628 | 0.62 | 34.51 K |
| ARTNA | Artesian Res Cp A | 10.3566 | 362.18 M | 0.0996 | 0.97 | 16.6 K |
| VALU | Value Line Inc | 12.7367 | 359.58 M | 0.1814 | 1.44 | 13 K |
| RCKY | Rocky Brands Inc | 3.6436 | 355.64 M | 0.0365 | 1.01 | 10.35 K |
| TWIN | Twin Disc Inc | 11.0408 | 354.51 M | 0.235 | 2.17 | 92.25 K |
| FWDI | AdvisorShares Madrona International ETF | 17.50 | 324.51 M | 0.40 | 2.34 | 11.26 K |
| PNRG | Primeenergy Cp | 27.38 | 323.44 M | 1.24 | 4.74 | 2.98 K |
| FCCO | First Community Corp | 4.5393 | 321.09 M | 0.1345 | 3.05 | 1.85 K |
| QMCO | Quantum Corp | 196.80 | 321.09 M | 4.80 | 2.5 | 16.94 K |
| AVXL | Anavex Lf SC | 10.40 | 316.01 M | 0.20 | 1.96 | 675 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.7591 | 970.72 B | 0.3574 | 1.26 | 32.25 M |
| V | Visa Inc | 15.79 | 671.05 B | 0.1332 | 0.85 | 21.52 M |
| PG | Procter & Gamble Company | 35.2888 | 334.9 B | 0.60 | 1.73 | 15.37 M |
| GS | Goldman Sachs Group | 123.9693 | 302.01 B | 0.7792 | 0.63 | 9.11 M |
| PM | Philip Morris International Inc | 20.9293 | 290.2 B | 0.1603 | 0.77 | 8.13 M |
| WFC | Wells Fargo & Company | 17.9341 | 268.92 B | 0.1434 | 0.81 | 35.61 M |
| SCHW | The Charles Schwab Corp | 14.585 | 190.16 B | 0.2665 | 1.86 | 9.14 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.13 | 165.5 B | 0.0291 | 0.71 | 125.4 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 31.931 | 155.93 B | 0.515 | 1.64 | 7 K |
| COF | Capital One Financial Corp | 28.9525 | 136.46 B | 0.4348 | 1.52 | 6.78 M |
| SYK | Stryker Corp | 33.6714 | 133.18 B | 0.3005 | 0.9 | 3.09 M |
| CVS | CVS Corp | 25.1304 | 121.14 B | 0.5024 | 2.04 | 12.27 M |
| MCK | Mckesson Corp | 50.0722 | 102.45 B | 0.5636 | 1.14 | 1.88 M |
| KKR | KKR & Co. LP | 4.8739 | 102.43 B | 0.1133 | 2.38 | 4.65 K |
| USB | U.S. Bancorp | 13.7373 | 101.3 B | 0.1154 | 0.85 | 12.85 M |
| WM | Waste Management | 19.5244 | 90.46 B | 0.1892 | 0.98 | 1.68 M |
| E | Eni S.P.A. ADR | 16.8518 | 79.72 B | 0.1279 | 0.76 | 877.4 K |
| ECL | Ecolab Inc | 34.8072 | 78.05 B | 0.1893 | 0.55 | 1.95 M |
| USB-PH | U.S. Bancorp | 9.7595 | 77.48 B | 0.1148 | 1.19 | 17.29 K |
| TRV | The Travelers Companies Inc | 34.1653 | 77.21 B | 0.5489 | 1.63 | 5.64 M |
| BSX | Boston Scientific Corp | 11.75 | 74.52 B | 0.31 | 2.71 | 14.54 M |
| MS-PA | Morgan Stanley | 9.1264 | 68.49 B | 0.0515 | 0.57 | 32.53 K |
| TDG | Transdigm Group Inc | 16.0911 | 68.29 B | 0.0904 | 0.56 | 312.7 K |
| AJG | Arthur J. Gallagher & Company | 15.4657 | 65.48 B | 0.1106 | 0.72 | 581.4 K |
| CRH | CRH Plc ADR | 15.6828 | 65.19 B | 0.1355 | 0.87 | 96.3 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.8643 | 55.6 B | 0.0667 | 0.76 | 37.53 K |
| CAH | Cardinal Health | 16.2752 | 54.84 B | 0.1506 | 0.93 | 3.78 M |
| ADM | Archer Daniels Midland | 18.5173 | 38.43 B | 0.1349 | 0.73 | 5.64 M |
| HEI-A | HEICO Corporation | 5.7636 | 38.04 B | 0.3379 | 6.23 | 204.98 K |
| HSY | Hershey Foods Corp | 26.4329 | 37.02 B | 0.1887 | 0.72 | 725.7 K |
| KMB | Kimberly-Clark Corp | 39.1708 | 36.16 B | 0.4535 | 1.17 | 2.4 M |
| IP | International Paper Company | 17.465 | 21.79 B | 0.4338 | 2.55 | 10.5 M |
| GIS | General Mills | 17.0698 | 19.85 B | 0.2172 | 1.29 | 3.79 M |
| TSN | Tyson Foods | 8.7049 | 19.8 B | 0.1524 | 1.78 | 4.57 M |
| ESS | Essex Property Trust | 43.0262 | 19.39 B | 0.2826 | 0.66 | 556.5 K |
| BR | Broadridge Financial Solutions Llc | 14.7264 | 19.3 B | 0.1556 | 1.07 | 1.21 M |
| ONTO | Onto Innovation Inc | 6.42 | 16.78 B | 0.48 | 8.08 | 663.21 K |
| CLH | Clean Harbors | 29.51 | 16.72 B | 0.17 | 0.58 | 512.8 K |
| RPM | RPM International Inc | 10.797 | 14.69 B | 0.0796 | 0.74 | 884.7 K |
| MKC | Mccormick & Company | 12.0456 | 14.24 B | 0.0887 | 0.74 | 1.2 M |
| BWA | Borgwarner Inc | 10.8911 | 14.02 B | 0.1616 | 1.51 | 7.24 M |
| CNA | Cna Financial Corp | 11.5174 | 13.71 B | 0.2683 | 2.39 | 299.36 K |
| AIZ | Assurant Inc | 21.7118 | 13.43 B | 0.1088 | 0.5 | 971 K |
| WTS | Watts Water Technologies | 25.5111 | 12.9 B | 1.0824 | 4.43 | 650.09 K |
| SJM | J.M. Smucker Company | 32.8618 | 12.7 B | 0.2326 | 0.71 | 737.9 K |
| FMS | Fresenius Medical Care Corp ADR | 16.9879 | 12.54 B | 0.3109 | 1.86 | 203.4 K |
| EHC | Encompass Health Corp | 10.0337 | 12.38 B | 0.1287 | 1.3 | 1.13 M |
| GME | Gamestop Corp | 4.0061 | 8.32 B | 0.0555 | 1.4 | 30.46 M |
| AGX | Argan Inc | 9.2169 | 8.02 B | 0.2347 | 2.61 | 32.9 K |
| AWI | Armstrong World Industries Inc | 19.6122 | 7.75 B | 0.8864 | 4.73 | 514.2 K |
| TAP | Molson Coors Brewing Company | 31.2568 | 7.75 B | 0.4683 | 1.52 | 1.27 M |
| THG | The Hanover Insurance Group | 25.6657 | 7.74 B | 0.3264 | 1.29 | 342.2 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.5292 | 7.47 B | 0.1268 | 1.51 | 5.75 K |
| AXS | Axis Capital Holdings | 19.2778 | 7.26 B | 0.1518 | 0.79 | 726.1 K |
| KEX | Kirby Corp | 37.05 | 7.18 B | 0.38 | 1.04 | 538.8 K |
| CAG | Conagra Brands Inc | 8.6506 | 7.11 B | 0.1096 | 1.28 | 5.76 M |
| FNB | F.N.B. Corp | 3.5928 | 6.86 B | 0.0305 | 0.86 | 625.42 K |
| ASB | Associated Banc-Corp | 6.6589 | 6.07 B | 0.231 | 3.59 | 9.2 M |
| RLI | Rli Corp | 6.1525 | 5.78 B | 0.0325 | 0.53 | 414 K |
| LPX | Louisiana-Pacific Corp | 6.6058 | 5.15 B | 0.0438 | 0.67 | 2.8 M |
| PIPR | Piper Jaffray Companies | 9.4499 | 5.1 B | 0.1902 | 2.05 | 1.01 M |
| CNK | Cinemark Holdings Inc | 6.8067 | 4.32 B | 0.1966 | 2.97 | 419 K |
| GEO | Geo Group Inc | 4.819 | 4.23 B | 0.1552 | 3.33 | 1.13 M |
| BMI | Badger Meter | 14.9508 | 3.91 B | 0.1074 | 0.72 | 311.2 K |
| GNW | Genworth Financial Inc | 10.56 | 3.84 B | 0.62 | 6.24 | 28.62 M |
| HIW | Highwoods Properties | 12.22 | 3.52 B | 0.154 | 1.28 | 2.06 M |
| AB | Alliancebernstein Holding LP | 5.8904 | 3.4 B | 0.0597 | 1.02 | 466.1 K |
| IMAX | Imax Corp | 9.40 | 2.81 B | 0.29 | 3.18 | 1.03 M |
| HOG | Harley-Davidson Inc | 16.7467 | 2.7 B | 0.4539 | 2.79 | 4.85 M |
| LCII | Lci Industries | 12.359 | 2.6 B | 0.1021 | 0.83 | 90.26 K |
| DAC | Danaos Corp | 43.1708 | 2.57 B | 0.4605 | 1.08 | 9.39 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 22.1134 | 2.49 B | 0.5429 | 2.52 | 1 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.5902 | 2.41 B | 0.2822 | 6.55 | 156.79 K |
| HCI | Homeowners Choice | 3.8205 | 2.34 B | 0.0593 | 1.58 | 3 K |
| SPB | Spectrum Brands Holdings Inc | 31.1864 | 2.03 B | 0.7088 | 2.33 | 7.71 K |
| HUN | Huntsman Corp | 5.0115 | 1.78 B | 0.14 | 2.87 | 8.14 M |
| GLP | Global Partners LP | 4.9685 | 1.73 B | 0.0495 | 1.01 | 63.2 K |
| KMPR | Kemper Corp | 12.5793 | 1.56 B | 0.3256 | 2.66 | 413.9 K |
| FOR | Forestar Group Inc | 14.44 | 1.49 B | 0.13 | 0.91 | 319.93 K |
| WWW | Wolverine World Wide | 9.5459 | 1.48 B | 0.2338 | 2.51 | 1.8 M |
| SCL | Stepan Company | 21.2726 | 1.48 B | 0.4092 | 1.96 | 320.2 K |
| RES | RPC Inc | 3.0436 | 1.4 B | 0.293 | 10.65 | 1.15 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.99 | 1.19 B | 0.21 | 3.63 | 7.3 K |
| UTL | Unitil Corp | 11.5449 | 984.23 M | 0.1429 | 1.25 | 43 K |
| BTZ | Blackrock Preferred | 3.0289 | 935.11 M | 0.03 | 1 | 184 K |
| WGO | Winnebago Industries | 9.8903 | 915.35 M | 0.3924 | 4.13 | 511.7 K |
| BXC | Bluelinx Holdings Inc | 46.1735 | 701.29 M | 0.2551 | 0.56 | 12.98 K |
| VMO | Invesco Muni Opportunity Trust | 4.6085 | 650.15 M | 0.0357 | 0.78 | 87.2 K |
| RGR | Sturm Ruger & Company | 7.345 | 599.82 M | 0.1011 | 1.4 | 308.69 K |
| UHT | Universal Health Realty Income Trust | 13.5822 | 572.9 M | 0.1133 | 0.84 | 51.5 K |
| CAL | Caleres Inc | 5.7223 | 455.14 M | 0.0534 | 0.94 | 591.2 K |
| MAGN | Magnera Corp placeholder | 113.6893 | 442.86 M | 2.8341 | 2.56 | 24.93 K |
| LEO | Dreyfus Strategic Municipals | 3.024 | 387.45 M | 0.0157 | 0.52 | 45.4 K |
| ONIT | Onity Group Inc | 155.25 | 323.54 M | 4.65 | 3.09 | 259.47 K |
| MLP | Maui Land & Pineapple Company | 6.27 | 316.84 M | 0.12 | 1.95 | 8.25 K |
| TG | Tredegar Corp | 7.3241 | 281.98 M | 0.1125 | 1.56 | 122.24 K |
| EBS | Emergent Biosolutions | 16.4711 | 233.29 M | 0.5867 | 3.69 | 192.07 K |
| UIS | Unisys Corp | 24.40 | 206.35 M | 0.20 | 0.83 | 620.91 K |
| CIA | Citizens Inc | 6.81 | 198.52 M | 0.06 | 0.89 | 116.1 K |
| MED | Medifast Inc | 14.2163 | 129.58 M | 0.1514 | 1.08 | 641 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 10.80 | 2.40 | 28.57 | 2.33 K | |
| ACB | Aurora Cannabis Inc | 16.80 | 3.60 | 27.27 | 329 | |
| HMMC | Hemlo Mining Corp. | 247.50 | 49.50 | 25 | 104 | |
| CSCI | Cosciens Biopharma Inc | 62400.00 | 4200.00 | 7.22 | 3 | |
| ELEF | Silver Elephant Mining Corp | 15.2143 | 0.9922 | 6.98 | 466 | |
| TRX | Trx Gold Corporation | 3.48 | 0.21 | 6.42 | 58.52 K | |
| ESM | Euro Sun Mining Inc | 4.9043 | 0.2725 | 5.88 | 275 | |
| GFP | Greenfirst Forest Products Inc | 9.3567 | 0.4678 | 5.26 | 748 | |
| PGIC | Premium Global Income Split Corp | 70.7084 | 3.4443 | 5.12 | 352 | |
| AIM | Aimia Inc | 8.2707 | 0.3973 | 5.05 | 857.9 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5868 | 0.292 | 4.64 | 8.24 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.315 | 0.1694 | 4.09 | 63.84 K | |
| CJT | Cargojet Inc | 3.3397 | 0.128 | 3.99 | 11.85 K | |
| SII | Sprott Inc | 19.4859 | 0.7279 | 3.88 | 7.49 K | |
| BNE | Bonterra Energy Corp | 13.3376 | 0.4505 | 3.5 | 7.09 K | |
| AGF-B | AGF Management Limited | 5.2523 | 0.1602 | 3.15 | 175.74 K | |
| ACO-X | ATCO Ltd | 12.6681 | 0.3734 | 3.04 | 86.08 K | |
| NA | National Bank of Canada | 15.4667 | 0.4531 | 3.02 | 1.53 M | |
| POU | Paramount Resources Ltd | 3.9852 | 0.1136 | 2.93 | 96.05 K | |
| VNP | 5N Plus Inc | 5.89 | 0.16 | 2.79 | 88 K | |
| WTE | Westshore Terminals Investment Corp | 5.3585 | 0.1407 | 2.7 | 161.75 K | |
| ALS | Altius Minerals Corp | 4.7786 | 0.1253 | 2.69 | 72.03 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.1539 | 0.1042 | 2.57 | 1.5 K | |
| SVM | Silvercorp Metals Inc | 3.4004 | 0.0844 | 2.55 | 497.8 K | |
| QBR-A | Quebecor Inc | 4.7721 | 0.1132 | 2.43 | 5 K | |
| DXT | Dexterra Group Inc | 3.0349 | 0.0701 | 2.36 | 5.2 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5886 | 0.2213 | 2.36 | 23.95 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.8773 | 0.1933 | 2.23 | 1.95 K | |
| VCM | Vecima Networks Inc | 3.5877 | 0.078 | 2.22 | 1.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.3034 | 0.0935 | 2.22 | 25.3 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.8865 | 0.2078 | 2.15 | 10.9 K | |
| BU | Burcon Nutrascience Corp | 118.2796 | 2.4814 | 2.14 | 272 | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.5463 | 0.1761 | 2.1 | 19.96 K | |
| DII-B | Dorel Industries Inc | 8.6122 | 0.1743 | 2.07 | 63.29 K | |
| MSCL | Satellos Bioscience Inc | 120.00 | 2.40 | 2.04 | 117 | |
| TPX-B | Molson Coors Canada Inc | 34.356 | 0.5371 | 1.59 | 1.17 K | |
| MTL | Mullen Group Ltd | 6.5454 | 0.0958 | 1.49 | 186.4 K | |
| KEI | Kolibri Global Energy Inc | 6.90 | 0.10 | 1.47 | 22.58 K | |
| BCE-PR | BCE Inc Pref R | 8.1618 | 0.1134 | 1.41 | 3.57 K | |
| WPRT | Westport Fuel Systems Inc | 109.60 | 1.50 | 1.39 | 24 K | |
| RCI-A | Rogers Communications Inc | 17.6503 | 0.2213 | 1.27 | 2.73 K | |
| PWF-PA | Power Financial Corp Pref A | 9.594 | 0.1181 | 1.25 | 1.3 K | |
| CFW | Calfrac Well Services Ltd | 310.00 | 3.75 | 1.22 | 3.52 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9819 | 0.0478 | 1.22 | 3.1 K | |
| POW | Power Corp of Canada Sv | 12.6637 | 0.1519 | 1.21 | 626.99 K | |
| ITH | International Tower Hill Mines Ltd | 3.40 | 0.04 | 1.19 | 44.7 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.1827 | 0.0952 | 1.18 | 200 | |
| GBT | Bmtc Group Inc | 7.5109 | 0.0859 | 1.16 | 2.95 K | |
| WPK | Winpak Ltd | 5.9982 | 0.0668 | 1.13 | 8.45 K | |
| ELR | Eastern Platinum Ltd | 4.75 | 0.05 | 1.06 | 2.43 M | |
| BMO | Bank of Montreal | 24.8563 | 0.2579 | 1.05 | 2.7 M | |
| MRU | Metro Inc | 9.4721 | 0.0872 | 0.93 | 891.64 K | |
| CCA | Cogeco Communications Inc | 16.4021 | 0.1451 | 0.89 | 81.01 K | |
| WCN | Waste Connections Inc | 15.5073 | 0.1364 | 0.89 | 143.29 K | |
| ALA | AltaGas Ltd | 7.0125 | 0.0616 | 0.89 | 309.29 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.3818 | 0.0823 | 0.88 | 4.5 K | |
| TRZ | Transat At Inc | 14.88 | 0.13 | 0.88 | 75.78 K | |
| LNF | Leons Furniture | 5.5406 | 0.0475 | 0.86 | 47.17 K | |
| TXP | Touchstone Exploration Inc | 44.8027 | 0.3639 | 0.82 | 249.03 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.1169 | 0.0326 | 0.8 | 10.9 K | |
| MFC | Manulife Fin | 11.3415 | 0.0856 | 0.76 | 3.34 M | |
| AFN | Ag Growth International Inc | 16.2442 | 0.121 | 0.75 | 87.4 K | |
| BCE-PG | Bce Inc Pref G | 8.3675 | 0.0595 | 0.72 | 1 K | |
| CYB | Cymbria Corp Cl A | 11.98 | 0.08 | 0.67 | 3.6 K | |
| BCE-PZ | Bce Inc Pref Z | 7.7026 | 0.0513 | 0.67 | 4.73 K | |
| PD | Precision Drilling Corp | 125.00 | 0.80 | 0.64 | 445.34 K | |
| BDI | Black Diamond Group Ltd | 3.7941 | 0.0241 | 0.64 | 31.52 K | |
| RY | Royal Bank of Canada | 29.6523 | 0.1838 | 0.62 | 4.58 M | |
| CTC-A | Canadian Tire Corporation Limited | 36.65 | 0.2247 | 0.62 | 197.9 K | |
| GDL | Goodfellow Inc | 3.0797 | 0.0184 | 0.6 | 500 | |
| L | Loblaw CO | 4.6319 | 0.0265 | 0.58 | 1.12 M | |
| CIGI | Colliers International Group Inc | 9.9901 | 0.0571 | 0.57 | 33.48 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.2072 | 0.0233 | 0.56 | 1.2 K | |
| BCE-PY | BCE Inc Pref Y | 7.9754 | 0.0431 | 0.54 | 2.98 K | |
| EQB | EQB Inc | 7.1534 | 0.0377 | 0.53 | 8.4 K | |
| BCE-PB | BCE Inc Pref AB | 8.2188 | 0.0432 | 0.53 | 26.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 62.24 | 103.02 B | 3.59 | 6.12 | 25.94 K |
| GAMI | GAMCO Investors Inc | 17.3469 | 542.7 M | 0.1883 | 1.1 | 96.56 K |
| CCTL | Coin Citadel | 16.00 | 373.73 K | 4.00 | 33.33 | 1.22 K |
| TGHI | Touchpoint Group Holdings Inc | 4114.2861 | 344.25 K | 257.1431 | 6.67 | 0 |
| GSFI | Green Stream Holdings Inc | 14560.3184 | 327.09 K | 264.7334 | 1.85 | 0 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | 0.75 | 16.67 | 97 |
| DKAM | Drinks Americas Holdings Ltd | 375.0004 | 278.3 K | 37.5001 | 11.11 | 82 |
| GRLF | Green Leaf Innovations Inc | 10.00 | 80.64 K | 0.25 | 2.56 | 3.62 M |
| USRM | U.S. Stem Cell Inc | 710.00 | 64.15 K | 40.00 | 5.97 | 44 |
| XLWH | Xinliwang International Holdings Company Ltd | 120.00 | 10.92 K | 10.00 | 9.09 | 735 |
| ESNC | EnSync Inc | 6.7575 | 6.81 K | 0.0575 | 0.86 | 2.06 K |
| CGIP | Celadon Group Inc | 9.4612 | 5.66 K | 0.0773 | 0.82 | 148.88 K |
| STTO | SITO Mobile Ltd. | 8.30 | 5.13 K | 2.90 | 53.7 | 3.9 K |
| LITH | US Lithium Corp | 11.60 | 940 | 1.20 | 11.54 | 260 K |
| PRXIQ | Premier Exhibitions Inc | 7.30 | 491 | 0.15 | 2.1 | 72.52 K |
| CALIQ | China Auto Logistics Inc. | 21.012 | 484 | 0.612 | 3 | 430 |
| YVRLF | Liquid Media Group Ltd. | 38.00 | 482 | 1.00 | 2.7 | 1.32 K |
| SIRC | Solar Integrated Roofing Corporation | 1957.4987 | 110 | 67.50 | 3.57 | 0 |
| OWCP | OWC Pharmaceutical Research Corp | 9.00 | 4.00 | 80 | 60 | |
| PTRC | Petro River Oil Corp | 210.00 | 80.00 | 61.54 | 124 | |
| NPHC | Nutra Pharma Corp | 7.60 | 0.40 | 5.56 | 15.77 K | |
| IGNT | Ingen Technologies Inc | 4.40 | 0.20 | 4.76 | 21.21 K | |
| FRTD | Fortitude Group Inc | 70.00 | 3.1818 | 4.76 | 51.71 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BBB | Brixton Metals Corporation | 6.00 | 2.50 | 71.43 | 10 | |
| QGR | Q-Gold Resources Ltd | 76.80 | 19.20 | 33.33 | 32 | |
| SMRV | Smooth Rock Ventures Corp. | 14.40 | 2.40 | 20 | 208 | |
| GYA | Guyana Goldstrike Inc | 7.50 | 1.00 | 15.38 | 100 | |
| AUQ | AuQ Gold Mining Inc | 3.20 | 0.40 | 14.29 | 100 | |
| HAN | Hannan Metals Ltd | 3.20 | 0.40 | 14.29 | 250 | |
| CMIL | Capella Minerals Limited | 9.45 | 1.05 | 12.5 | 38 | |
| VVTM | VVT Med Inc. | 864.486 | 93.458 | 12.12 | 12 | |
| XIM | Ximen Mining Corp | 6.25 | 0.625 | 11.11 | 21 K | |
| AXL | Arrow Exploration Corp | 22.2222 | 1.7094 | 8.33 | 100 K | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | 1.00 | 7.69 | 130 | |
| EGT | Eguana Technologies Inc | 16.00 | 1.00 | 6.67 | 3.38 K | |
| GORO | Goldgroup Mining Inc. | 20.52 | 1.14 | 5.88 | 172 | |
| GGA | Goldgroup Mining Inc. | 5.13 | 0.285 | 5.88 | 688 | |
| SMN | Sun Summit Minerals Corp | 24.75 | 1.35 | 5.77 | 333 | |
| STS | South Star Mining Corp | 17.25 | 0.75 | 4.55 | 761 | |
| LQWD | LQwD FinTech Corp | 18.90 | 0.70 | 3.85 | 45 | |
| POND | Pond Technologies Holdings Inc | 7.5694 | 0.2777 | 3.81 | 2.5 K | |
| WLR | Walker Lane Resources Ltd. | 52.50 | 1.75 | 3.45 | 136 | |
| AVCR | Avricore Health Inc | 12.40 | 0.40 | 3.33 | 5.38 K | |
| SKP | StrikePoint Gold Inc | 35.00 | 1.00 | 2.94 | 5.07 K | |
| CAMB | Cambria Gold Mines Inc. | 19.25 | 0.50 | 2.67 | 69 K | |
| BKM | Pacific Booker Minerals Inc | 6.45 | 0.15 | 2.38 | 2.7 K | |
| BTR | Bonterra Resources Inc | 97.00 | 1.00 | 1.04 | 80 | |
| BRN-PR-A | Brookfield Investments Corporation | 11.6968 | 0.1111 | 0.96 | 300 | |
| CKG | Chesapeake Gold Corp | 4.28 | 0.03 | 0.71 | 4.32 K |