Gainers for 20 October 2009 from 00:00:00 until 23:59:59
Gainers for 20 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 16.465 | 3.69 B | 0.685 | 4.34 | 925 |
| PRK | Park National Corp | 30.3887 | 3.67 B | 0.3303 | 1.1 | 57.9 K |
| NOG | Northern Oil and Gas | 84.8335 | 2.64 B | 2.1856 | 2.64 | 77.26 K |
| USAS | Americas Silver Corp | 20.40 | 1.73 B | 0.30 | 1.49 | 333 |
| VKI | Invesco Advantage Muni Income Trust II | 4.1438 | 397.6 M | 0.0615 | 1.51 | 110.6 K |
| CATX | Perspective Therapeutics Inc | 12.00 | 362.67 M | 0.40 | 3.45 | 12.56 K |
| BKTI | Bk Technologies Inc | 15.2684 | 289.61 M | 1.6345 | 11.99 | 66.59 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.3765 | 279.21 M | 0.1288 | 3.03 | 199.29 K |
| ELLO | Ellomay Capital Ltd | 4.7682 | 276.35 M | 0.1946 | 4.25 | 615 |
| ACU | Acme United Corp | 7.1632 | 219.87 M | 0.0999 | 1.41 | 12.4 K |
| GORO | Gold Resource Corp | 6.2261 | 183.93 M | 0.0975 | 1.59 | 54.93 K |
| VFL | Delaware Florida Insured Muni | 5.3291 | 138.86 M | 0.0486 | 0.92 | 11.3 K |
| SIF | Sifco Industries | 14.1385 | 131.05 M | 0.3783 | 2.75 | 6.2 K |
| WYY | Widepoint Corp | 8.50 | 110.34 M | 0.30 | 3.66 | 11.62 K |
| WWR | Westwater Resources | 7980.00 | 76.03 M | 480.00 | 6.4 | 447 |
| CEV | Eaton Vance California Muni Income Trust | 5.264 | 74.56 M | 0.0587 | 1.13 | 4.96 K |
| CVU | CPI Aerostructures | 7.05 | 72.74 M | 0.04 | 0.57 | 4.1 K |
| CPHI | China Pharma Holdings | 342.00 | 45.79 M | 7.00 | 2.09 | 1.4 K |
| BESS | Bimergen Energy Corporation | 56.00 | 25.27 M | 7.00 | 14.29 | 318 |
| JOB | General Employment Enterprises | 8.00 | 21.24 M | 0.20 | 2.56 | 1 K |
| INUV | Inuvo Inc | 24.00 | 16.98 M | 2.00 | 9.09 | 2.47 K |
| MPU | Mega Matrix Corp | 4.313 | 15.58 M | 0.1583 | 3.81 | 36 K |
| AUMN | Golden Minerals Company | 175.00 | 5.29 M | 11.25 | 6.87 | 52 |
| ITP | IT Tech Packaging Inc | 70.3858 | 3.26 M | 2.3332 | 3.43 | 2.26 K |
| PW | Power REIT | 9.2593 | 2.94 M | 0.1397 | 1.53 | 1.2 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.0954 | 0.0641 | 0.91 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.9555 | 4.45 T | 0.2667 | 4.69 | 1.14 B |
| AMD | Advanced Micro Devices | 5.98 | 774.32 B | 0.11 | 1.87 | 35.58 M |
| TXN | Texas Instruments | 15.3306 | 256.84 B | 0.0907 | 0.6 | 30.41 M |
| BKNG | Booking Holdings Inc | 6.9136 | 159.95 B | 0.1229 | 1.81 | 20.13 M |
| ISRG | Intuitive Surg Inc | 29.7166 | 143.75 B | 0.3389 | 1.15 | 16.1 M |
| PCAR | Paccar Inc | 14.8155 | 69.76 B | 0.1714 | 1.17 | 7.04 M |
| TER | Teradyne Inc | 9.3576 | 59.34 B | 0.2669 | 2.94 | 8.2 M |
| NDAQ | Nasdaq Inc | 5.3957 | 53.11 B | 0.1862 | 3.57 | 15.57 M |
| FITB | Fifth Third Bancorp | 6.5067 | 52.24 B | 0.2706 | 4.34 | 27.55 M |
| UAL | United Airlines Holdings Inc | 7.90 | 41 B | 0.64 | 8.82 | 16.85 M |
| KDP | Keurig Dr Pepper Inc | 3.0786 | 39.7 B | 0.0264 | 0.86 | 2.17 M |
| ON | On Semiconductor | 7.72 | 31.58 B | 0.04 | 0.52 | 10.37 M |
| CTSH | Cognizant Tech Sol | 18.1529 | 27.72 B | 0.3396 | 1.91 | 8.66 M |
| FSLR | First Solar Inc | 155.02 | 25.89 B | 2.83 | 1.86 | 2.85 M |
| VRSK | Verisk Analytics Inc | 26.7506 | 23.71 B | 0.5339 | 2.04 | 3.39 M |
| LAMR | Lamar Advertis A | 16.3747 | 15.62 B | 0.2741 | 1.7 | 1.31 M |
| TRMB | Trimble Navigation | 11.32 | 13.52 B | 0.165 | 1.48 | 2.95 M |
| ARWR | Arrowhead Pharma | 5.70 | 12.61 B | 0.40 | 7.55 | 4.69 K |
| KTOS | Kratos Defns | 11.56 | 11.96 B | 0.11 | 0.96 | 30.35 K |
| WTFC | Wintrust Financial Corp | 27.029 | 10.94 B | 0.4622 | 1.74 | 658.47 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.3212 | 10.5 B | 0.0822 | 0.8 | 11.06 M |
| SWKS | Skyworks Solutions | 9.4043 | 10.28 B | 0.1974 | 2.14 | 7.83 M |
| AAL | American Airlines Group | 4.1009 | 10.12 B | 0.1602 | 4.07 | 6.43 M |
| AVAV | Aerovironment Inc | 30.95 | 9.92 B | 0.76 | 2.52 | 398.17 K |
| SIRI | Sirius XM Holdings | 5.0051 | 9.61 B | 0.0794 | 1.61 | 2.19 M |
| SAIA | Saia Inc | 10.1333 | 9.52 B | 0.1333 | 1.33 | 295.06 K |
| FCFS | First Cash Fin Svcs | 15.9724 | 9.04 B | 0.8282 | 5.47 | 966.63 K |
| TGTX | Tg Therapeuticscmn | 236.25 | 7.64 B | 10.9688 | 4.87 | 14 |
| GGAL | Grupo Fin Galicia ADR | 4.0186 | 7.55 B | 0.0733 | 1.86 | 228.9 K |
| WFRD | Weatherford International Plc | 19.5107 | 6.79 B | 0.1362 | 0.7 | 30.6 M |
| RUSHB | Rush Entpr Cl B | 4.1783 | 6.14 B | 0.0437 | 1.06 | 2.02 K |
| ABCB | Ameris Bancorp | 5.7882 | 5.92 B | 0.0679 | 1.19 | 63.16 K |
| IEP | Icahn Enterprises | 6.1826 | 5.39 B | 0.0843 | 1.38 | 6.07 K |
| IRDM | Iridium Comm Inc | 8.277 | 5.23 B | 0.404 | 5.13 | 907.6 K |
| SLMBP | SLM Cp Srs B Pfd | 13.0111 | 4.82 B | 0.082 | 0.63 | 500 |
| ICUI | I C U Medical Inc | 37.86 | 4.55 B | 2.07 | 5.78 | 550.26 K |
| ITRI | Itron Inc | 57.41 | 4.52 B | 0.63 | 1.11 | 911.08 K |
| PRIM | Primoris Services Cp | 6.669 | 4.46 B | 0.0517 | 0.78 | 61.04 K |
| SYNA | Synaptics Inc | 23.68 | 4.18 B | 0.60 | 2.6 | 2.83 M |
| CLMT | Calumet Specialty Pr | 9.2269 | 4.01 B | 0.0983 | 1.08 | 133.06 K |
| UCTT | Ultra Clean Holdings | 5.92 | 3.9 B | 0.10 | 1.72 | 64.69 K |
| IPAR | Inter Parfums Inc | 9.1027 | 3.84 B | 0.1167 | 1.3 | 155.1 K |
| OPCH | Option Care Health Inc | 29.68 | 3.78 B | 0.60 | 2.06 | 95.16 K |
| LOPE | Grand Canyon Educati | 19.26 | 3.67 B | 0.12 | 0.63 | 299.96 K |
| SHOO | Steven Maddens Ltd | 7.2508 | 3.53 B | 0.4727 | 6.97 | 4.72 M |
| GRBK | Green Brick Partners | 19.0345 | 3.08 B | 1.7931 | 10.4 | 21.92 K |
| ADEA | Adeia Inc | 6.1904 | 3.06 B | 0.0468 | 0.76 | 2.29 M |
| ACHC | Acadia Healthcr Company | 4.96 | 2.9 B | 0.08 | 1.64 | 1.52 K |
| TBBK | The Bancorp Inc | 5.35 | 2.83 B | 0.07 | 1.33 | 53.9 K |
| UFPT | U F P Tech Inc | 6.09 | 2.49 B | 0.04 | 0.66 | 5.82 K |
| ALGT | Allegiant Travel Com | 33.5735 | 2.37 B | 1.4742 | 4.59 | 1.76 M |
| PLPC | Preformed Line Prd | 31.8908 | 2.35 B | 0.4039 | 1.28 | 4 K |
| HUBG | Hub Group Inc A | 12.7208 | 2.32 B | 0.068 | 0.54 | 1.98 M |
| VCEL | Vericel Corproation | 58.976 | 2.27 B | 1.376 | 2.39 | 6.36 K |
| JBLU | Jetblue Airways Cp | 6.02 | 2.19 B | 0.08 | 1.35 | 8.04 M |
| MCRI | Monarch Casino | 9.5219 | 2.19 B | 0.1967 | 2.11 | 107.35 K |
| WERN | Werner Enterprise | 12.4259 | 2.18 B | 1.3688 | 12.38 | 4.43 M |
| ATRC | Atricure Inc | 4.26 | 2.18 B | 0.11 | 2.65 | 21.61 K |
| PRDO | Perdoceo Education Corp | 24.0372 | 1.96 B | 0.4245 | 1.8 | 604.8 K |
| TCBK | Trico Bancshares | 10.6297 | 1.84 B | 0.074 | 0.7 | 47.82 K |
| STRA | Strayer Education | 164.5538 | 1.82 B | 2.5247 | 1.56 | 98.6 K |
| STBA | S&T Bancorp Inc | 8.6888 | 1.81 B | 0.0654 | 0.76 | 275.66 K |
| BFC | Bank First National Corp [Wisconsin] | 6.6457 | 1.74 B | 0.4476 | 7.22 | 2.57 K |
| QCRH | Qcr Holdings Inc | 9.3577 | 1.71 B | 0.2726 | 3 | 2.72 K |
| ANIP | ANI Pharma Inc | 71.6401 | 1.69 B | 0.72 | 1.02 | 71.85 K |
| ROCK | Gibraltar Ind Inc | 15.17 | 1.48 B | 0.11 | 0.73 | 239.84 K |
| CCEC | Capital Clean Energy Carriers Corp | 17.0491 | 1.34 B | 0.1839 | 1.09 | 26.09 K |
| DMLP | Dorchester Minls | 5.5917 | 1.31 B | 0.0737 | 1.34 | 33.83 K |
| NVAX | Novavax Inc | 77.00 | 1.31 B | 2.00 | 2.67 | 238.73 K |
| STAA | Staar Surgical Company | 3.89 | 1.24 B | 0.14 | 3.73 | 50.26 K |
| SENEB | Seneca Foods Cp B | 28.50 | 1.21 B | 0.22 | 0.78 | 500 |
| MRTN | Marten Transport | 3.8363 | 1.18 B | 0.0349 | 0.92 | 543.69 K |
| SVRA | Savara Inc | 262.50 | 1.14 B | 46.375 | 21.46 | 6.59 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 38.20 | 1.13 B | 3.80 | 11.05 | 9.87 K |
| ITRN | Ituran Location | 5.5124 | 1.04 B | 0.105 | 1.94 | 44.74 K |
| KFRC | Kforce Inc | 8.0835 | 1.04 B | 0.0692 | 0.86 | 96.5 K |
| JBSS | John B Sanfilippo | 7.5854 | 978.3 M | 0.113 | 1.51 | 15.95 K |
| LINC | Lincoln Educational | 19.1746 | 963.68 M | 0.3306 | 1.75 | 208.69 K |
| MPB | Mid Penn Bancorp Inc | 9.3138 | 957.38 M | 0.3557 | 3.97 | 400 |
| QDEL | Quidel Cp | 14.77 | 953.6 M | 0.42 | 2.93 | 1.24 M |
| HAFC | Hanmi Financial Cp | 8.1298 | 947.89 M | 0.0508 | 0.63 | 12.61 K |
| HTLD | Heartland Express | 11.5913 | 914.38 M | 0.1474 | 1.29 | 1.62 M |
| TRNS | Transcat Inc | 5.96 | 892.83 M | 0.76 | 14.62 | 100 |
| GILT | Gilat Satellite Ntwk | 3.9021 | 846.03 M | 0.1722 | 4.62 | 110.9 K |
| APEI | American Public Education | 36.39 | 838.66 M | 0.39 | 1.08 | 115.91 K |
| HSTM | Healthstream Inc | 3.6696 | 829.25 M | 0.123 | 3.47 | 56.97 K |
| DJCO | Daily Journal Cp | 57.9999 | 771.38 M | 1.4899 | 2.64 | 100 |
| CYRX | Cryoport Inc | 55.20 | 753.51 M | 3.60 | 6.98 | 508 |
| HNRG | Hallador Energy Company | 4.9233 | 740.12 M | 0.2792 | 6.01 | 1.92 K |
| PFIS | Peoples Finl Svcs Company | 10.1471 | 702.73 M | 0.2875 | 2.92 | 100 |
| UNTY | Unity Bancorp Inc | 3.1631 | 609.48 M | 0.0302 | 0.96 | 440 |
| SFST | Southern First Bancs | 4.3528 | 607.07 M | 0.3042 | 7.51 | 1.06 K |
| BSRR | Sierra Bancorp | 7.2073 | 524.76 M | 0.432 | 6.38 | 75 K |
| ESEA | Euroseas Ltd | 141.7819 | 508.13 M | 2.9676 | 2.14 | 1.28 K |
| JOUT | Johnson Outdoors | 7.826 | 493.36 M | 0.3595 | 4.81 | 200 |
| TATT | T A T Tech Ltd | 6.14 | 490.55 M | 0.1607 | 2.69 | 6.4 K |
| BMRC | Bank of Marin Bancrp | 10.9007 | 466.68 M | 0.0918 | 0.85 | 30.77 K |
| TREE | Lendingtree Inc | 7.4931 | 442.53 M | 0.0471 | 0.63 | 68.32 K |
| TITN | Titan Machinery Inc | 12.82 | 438.31 M | 0.13 | 1.02 | 114.1 K |
| SOHU | Sohu.com Inc ADR | 70.41 | 428.13 M | 0.42 | 0.6 | 731.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 39.5391 | 387.68 B | 1.1674 | 3.04 | 33.9 M |
| UNH | Unitedhealth Group Inc | 20.2545 | 365.25 B | 0.8115 | 4.17 | 21.39 M |
| PG | Procter & Gamble Company | 37.9105 | 337.53 B | 0.2217 | 0.59 | 11.32 M |
| WFC | Wells Fargo & Company | 19.85 | 264.45 B | 0.2542 | 1.3 | 41.72 M |
| BLK | Blackrock Inc | 155.0712 | 186.66 B | 4.0439 | 2.68 | 736.58 K |
| DHR | Danaher Corp | 14.1407 | 145.83 B | 0.1302 | 0.93 | 5.32 M |
| PH | Parker-Hannifin Corp | 43.847 | 133.82 B | 2.0498 | 4.9 | 3.71 M |
| MO | Altria Group | 7.4999 | 108.58 B | 0.1246 | 1.69 | 17.56 M |
| TT | Trane Technologies Plc | 16.6109 | 106.98 B | 0.2554 | 1.56 | 7.55 M |
| MCK | Mckesson Corp | 54.5194 | 105.14 B | 0.5724 | 1.06 | 3.09 M |
| PWR | Quanta Services | 22.428 | 100.82 B | 0.1871 | 0.84 | 3.05 M |
| VLO | Valero Energy Corp | 11.486 | 94.73 B | 0.257 | 2.29 | 19.66 M |
| ITW | Illinois Tool Works Inc | 32.7137 | 83.49 B | 1.5508 | 4.98 | 9.09 M |
| MCO | Moody's Corp | 20.5205 | 82.52 B | 0.7735 | 3.92 | 9.31 M |
| USB-PH | U.S. Bancorp | 10.9199 | 77.31 B | 0.1511 | 1.4 | 31.32 K |
| FDX | Fedex Corp | 67.2568 | 76.28 B | 1.3916 | 2.11 | 3.42 M |
| CI | Cigna Corp | 26.4602 | 72.37 B | 0.3618 | 1.39 | 4.15 M |
| GS-PA | The Goldman Sachs Group Inc | 9.4136 | 70.61 B | 0.0796 | 0.85 | 47.4 K |
| RELX | Relx Plc ADR | 4.4041 | 61.7 B | 0.0491 | 1.13 | 232 K |
| AME | Amtek Inc | 14.5152 | 58.76 B | 0.1158 | 0.8 | 1.29 M |
| OKE | Oneok Inc | 8.103 | 57.69 B | 0.0687 | 0.86 | 1.43 M |
| F | Ford Motor Company | 3.9235 | 55.75 B | 0.0712 | 1.85 | 50.1 M |
| DEO | Diageo Plc ADR | 40.5125 | 52.78 B | 0.5799 | 1.45 | 924.4 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.0843 | 47.31 B | 0.4159 | 1.45 | 400 |
| CCJ | Cameco Corp | 25.2658 | 43 B | 1.0152 | 4.19 | 6.72 M |
| HUM | Humana Inc | 33.2122 | 42.7 B | 0.7945 | 2.45 | 2.8 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.7692 | 42.51 B | 0.5866 | 1.42 | 5.76 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.5711 | 40.73 B | 0.0555 | 0.65 | 72.65 K |
| VMC | Vulcan Materials Company | 45.9168 | 37.29 B | 0.4361 | 0.96 | 1.09 M |
| HSY | Hershey Foods Corp | 27.5447 | 36.56 B | 0.8558 | 3.21 | 2.15 M |
| MTB | M&T Bank Corp | 41.8334 | 36.42 B | 0.6525 | 1.58 | 1.58 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.6659 | 32.88 B | 0.1244 | 1.08 | 545.61 K |
| ATI | Allegheny Technologies Inc | 33.0014 | 31.33 B | 0.2519 | 0.77 | 2.87 M |
| EL | Estee Lauder Companies | 17.0041 | 30.16 B | 0.0852 | 0.5 | 2.72 M |
| DTE | Dte Energy Company | 18.1124 | 28.64 B | 0.356 | 2 | 4.35 M |
| NMR | Nomura Holdings Inc ADR | 4.269 | 28.58 B | 0.1034 | 2.48 | 1.6 M |
| HUBB | Hubbell Inc B | 31.7824 | 27.45 B | 0.2522 | 0.8 | 152.27 K |
| RF | Regions Financial Corp | 3.7381 | 26.92 B | 0.0707 | 1.93 | 84.14 M |
| HPQ | HP Inc | 13.8724 | 25.23 B | 0.0769 | 0.56 | 27.11 M |
| KEY | Keycorp | 3.8795 | 24.32 B | 0.1127 | 2.99 | 25.43 M |
| LUV | Southwest Airlines Company | 7.9473 | 22.27 B | 0.0601 | 0.76 | 6.96 M |
| SNA | Snap-On Inc | 26.0194 | 21.3 B | 0.1312 | 0.51 | 522.1 K |
| THC | Tenet Healthcare Corp | 24.96 | 20.89 B | 0.32 | 1.3 | 2.37 M |
| BR | Broadridge Financial Solutions Llc | 15.5334 | 19.47 B | 0.1281 | 0.83 | 704.3 K |
| IEX | Idex Corp | 23.9604 | 17.49 B | 0.3803 | 1.61 | 936.73 K |
| BEN | Franklin Resources | 20.0445 | 16.95 B | 0.3585 | 1.82 | 6.19 M |
| BSAC | Banco Santander Chile ADR | 9.8983 | 16.5 B | 0.4189 | 4.42 | 673.92 K |
| DINO | HF Sinclair Corp | 7.9229 | 15.21 B | 0.403 | 5.36 | 2.62 M |
| MLI | Mueller Industries | 4.8807 | 15.14 B | 0.0447 | 0.92 | 1.05 M |
| IVZ | Invesco Plc | 12.428 | 13.85 B | 0.096 | 0.78 | 11.74 M |
| AVY | Avery Dennison Corp | 26.9097 | 13.62 B | 0.2649 | 0.99 | 1.17 M |
| AIZ | Assurant Inc | 23.3139 | 13.44 B | 0.1885 | 0.82 | 1.68 M |
| AIT | Applied Industrial Technologies | 15.2651 | 13.02 B | 0.1558 | 1.03 | 616.45 K |
| ELS | Equity Lifestyle Properties | 7.6217 | 12.84 B | 0.1782 | 2.39 | 1.48 M |
| MGM | MGM Resorts International | 11.2699 | 11.29 B | 0.1229 | 1.1 | 35.48 M |
| KNX | Knight-Swift Transporation Inc | 14.4375 | 11.15 B | 0.2423 | 1.71 | 1.57 M |
| SPXC | SPX Corp | 14.0868 | 10.86 B | 0.1015 | 0.73 | 2.66 M |
| ARW | Arrow Electronics | 27.42 | 10.51 B | 0.28 | 1.03 | 1.22 M |
| DDS | Dillard's | 10.5112 | 10.19 B | 0.0687 | 0.66 | 1.04 M |
| R | Ryder System | 29.5086 | 9.92 B | 0.6635 | 2.3 | 1.66 M |
| PSO | Pearson Plc ADR | 7.9331 | 9.72 B | 0.315 | 4.13 | 414.5 K |
| VMI | Valmont Industries | 66.6474 | 9.52 B | 1.6649 | 2.56 | 578.97 K |
| RRC | Range Resources Corp | 54.8598 | 9.5 B | 0.3269 | 0.6 | 1.88 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 25.6457 | 8.15 B | 0.5127 | 2.04 | 294.5 K |
| AGX | Argan Inc | 8.5465 | 8.11 B | 0.067 | 0.79 | 9.3 K |
| KMX | Carmax Inc | 22.20 | 8.04 B | 0.22 | 1 | 3.46 M |
| ESE | Esco Technologies Inc | 37.8341 | 7.51 B | 0.2173 | 0.58 | 145.75 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.0323 | 7.49 B | 0.14 | 1.57 | 42.59 K |
| AGCO | Agco Corp | 22.4114 | 7.1 B | 0.2343 | 1.06 | 2.89 M |
| RYN | Rayonier Inc REIT | 9.9003 | 6.49 B | 0.0909 | 0.93 | 1.92 M |
| GATX | GATX Corp | 18.8639 | 6.27 B | 0.7055 | 3.89 | 647.67 K |
| MATX | Matson Inc | 11.4242 | 6.11 B | 0.1818 | 1.62 | 372.68 K |
| VFC | V.F. Corp | 11.963 | 5.81 B | 0.0818 | 0.69 | 5.13 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.3469 | 5.72 B | 0.0672 | 0.92 | 168.2 K |
| SXT | Sensient Technologies Corp | 18.9569 | 5.61 B | 0.4918 | 2.66 | 726.8 K |
| GVA | Granite Construction Inc | 22.6676 | 5.49 B | 0.2042 | 0.91 | 1.35 M |
| ALK | Alaska Air Group | 6.4095 | 5.4 B | 0.1394 | 2.22 | 2.52 M |
| MTN | Vail Resorts | 25.5148 | 5.26 B | 0.1827 | 0.72 | 372.2 K |
| SKY | Skyline Corp | 18.882 | 5.11 B | 0.1517 | 0.81 | 11.3 K |
| AKO-B | Embotelladora Andina S.A | 7.6121 | 4.97 B | 0.075 | 1 | 31.29 K |
| GEO | Geo Group Inc | 5.7765 | 4.27 B | 0.1262 | 2.23 | 896.4 K |
| LAZ | Lazard Ltd | 19.6913 | 4.24 B | 0.1752 | 0.9 | 907.9 K |
| KFY | Korn/Ferry International | 12.7405 | 4.12 B | 0.1865 | 1.49 | 456.1 K |
| MWA | Mueller Water Products | 4.3692 | 4.09 B | 0.1008 | 2.36 | 3.03 M |
| HNI | Hon Industries Inc | 14.5166 | 3.57 B | 0.3203 | 2.26 | 454.6 K |
| BBAR | Bbva Banco Frances S.A. | 3.687 | 3.36 B | 0.0532 | 1.46 | 62.8 K |
| CXW | Corecivic Inc | 12.1753 | 3.35 B | 0.5834 | 5.03 | 4.57 M |
| LRN | Stride Inc | 18.08 | 3.29 B | 0.45 | 2.55 | 310.59 K |
| DAN | Dana Inc | 5.3766 | 3.27 B | 0.0385 | 0.72 | 2.64 M |
| DHT | Dht Holdings | 18.3278 | 2.79 B | 0.517 | 2.9 | 45.36 K |
| IMAX | Imax Corp | 11.11 | 2.77 B | 0.14 | 1.28 | 452.93 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 22.2878 | 2.49 B | 0.3468 | 1.58 | 1.2 K |
| KYN | Kayne Anderson MLP Investment Company | 5.056 | 2.48 B | 0.0739 | 1.48 | 229.2 K |
| UAA | Under Armour | 4.0784 | 2.28 B | 0.0698 | 1.74 | 1.96 M |
| SHO | Sunstone Hotel Investors | 5.0513 | 1.98 B | 0.0439 | 0.88 | 1.91 M |
| WKC | World Kinect Corp | 24.1543 | 1.89 B | 0.1947 | 0.81 | 303.5 K |
| CYD | China Yuchai International | 4.6145 | 1.81 B | 0.5016 | 12.2 | 613 K |
| PBT | Permian Basin Royalty Trust | 5.1276 | 1.52 B | 0.0899 | 1.78 | 220.7 K |
| CNMD | C O N M E D Cp | 18.4805 | 1.48 B | 0.1497 | 0.82 | 175.3 K |
| GSL | Global Ship Lease Inc | 7.6618 | 1.48 B | 0.0494 | 0.65 | 5.66 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 3225.2429 | 2409.3333 | 295.29 | 1.28 K | |
| TLG | Troilus Gold Corp | 40.00 | 8.00 | 25 | 1.96 K | |
| IMP | Intermap Tech Corp | 27.90 | 1.90 | 7.31 | 2.04 K | |
| CCO | Cameco Corp | 26.6061 | 1.6777 | 6.73 | 2.34 M | |
| PGIC | Premium Global Income Split Corp | 76.7865 | 3.8495 | 5.28 | 517 | |
| FLNT | Flint Corp | 8.80 | 0.40 | 4.76 | 3.28 K | |
| LUG | Lundin Gold Inc | 8.1693 | 0.3404 | 4.35 | 2.54 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8883 | 0.229 | 4.05 | 3.04 K | |
| TVA-B | TVA Group Inc | 12.6611 | 0.4772 | 3.92 | 29.75 K | |
| OGC | Oceanagold Corp | 3.2645 | 0.1097 | 3.48 | 74.9 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.1035 | 0.1361 | 3.43 | 21.55 K | |
| FTT | Finning Intl | 11.1377 | 0.3631 | 3.37 | 1.34 M | |
| MFI | Maple Leaf Foods | 6.1532 | 0.2001 | 3.36 | 79.95 K | |
| RFA | RFA Financial Inc. | 18.8847 | 0.6129 | 3.35 | 38.52 K | |
| BLDP | Ballard Power Systems Inc | 3.17 | 0.10 | 3.26 | 93.19 K | |
| WTE | Westshore Terminals Investment Corp | 5.5349 | 0.1737 | 3.24 | 280.62 K | |
| PBL | Pollard Banknote Ltd | 3.077 | 0.0957 | 3.21 | 4.36 K | |
| EFR | Energy Fuels Inc | 16.50 | 0.50 | 3.13 | 6.88 K | |
| ALC | Algoma Central | 3.2621 | 0.0979 | 3.09 | 500 | |
| RCI-B | Rogers Communications Inc | 15.3343 | 0.4114 | 2.76 | 2.28 M | |
| CFP | Canfor Corp | 6.44 | 0.17 | 2.71 | 130.5 K | |
| RBA | Rb Global Inc | 17.1259 | 0.4418 | 2.65 | 129.44 K | |
| MX | Methanex Corp | 13.8979 | 0.3352 | 2.47 | 319.68 K | |
| SDE | Spartan Delta Corp | 159.6634 | 3.471 | 2.22 | 214 | |
| LIF | Labrador Iron Ore Royalty Corp | 5.0054 | 0.102 | 2.08 | 91.84 K | |
| TECK-B | Teck Resources Limited | 25.7415 | 0.5244 | 2.08 | 3.42 M | |
| STN | Stantec Inc | 11.0008 | 0.2238 | 2.08 | 135.32 K | |
| BN-PC | Brookfield Corporation | 5.7272 | 0.1159 | 2.07 | 10.85 K | |
| WFG | West Fraser Timber CO Ltd | 11.6659 | 0.2308 | 2.02 | 36.6 K | |
| MTL | Mullen Group Ltd | 7.5275 | 0.1473 | 2 | 154.8 K | |
| BN | Brookfield Corporation | 4.236 | 0.0768 | 1.85 | 1.57 M | |
| BOS | Airboss America J | 3.1357 | 0.0566 | 1.84 | 1.6 K | |
| CIU-PA | CU Inc Pref A | 8.08 | 0.1425 | 1.8 | 1.1 K | |
| GTE | Gran Tierra Energy Inc | 51.20 | 0.90 | 1.79 | 56.95 K | |
| POU | Paramount Resources Ltd | 5.7995 | 0.098 | 1.72 | 65.76 K | |
| BIR | Birchcliff Energy Ltd | 5.36 | 0.09 | 1.71 | 1.04 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.5871 | 0.1536 | 1.63 | 4.1 K | |
| BDI | Black Diamond Group Ltd | 4.9662 | 0.0789 | 1.61 | 71.29 K | |
| MRC | Morguard Corp | 27.2272 | 0.4273 | 1.59 | 4.64 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.723 | 0.1161 | 1.53 | 1.11 K | |
| PD | Precision Drilling Corp | 149.20 | 2.20 | 1.5 | 696.88 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4859 | 0.0797 | 1.47 | 3.1 K | |
| AIF | Altus Group Ltd | 6.8153 | 0.0946 | 1.41 | 20.95 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.6722 | 0.0899 | 1.37 | 17.39 K | |
| NPI | Northland Power Inc | 3.7941 | 0.0489 | 1.31 | 481.67 K | |
| OBE | Obsidian Energy Ltd | 122.50 | 1.54 | 1.27 | 823.54 K | |
| TRX | Trx Gold Corporation | 3.22 | 0.04 | 1.26 | 74.39 K | |
| PPL | Pembina Pipeline Corp | 5.2677 | 0.0641 | 1.23 | 875.9 K | |
| EIF | Exchange Income Corp | 4.1985 | 0.0503 | 1.21 | 10.8 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2752 | 0.0387 | 1.2 | 1 K | |
| MRD | Melcor Dev | 5.4587 | 0.0633 | 1.17 | 4.11 K | |
| TECK-A | Teck Resources Limited | 26.0198 | 0.3016 | 1.17 | 1.45 K | |
| PNP | Pinetree Capital Ltd | 352.00 | 4.00 | 1.15 | 1.51 K | |
| TRP | TC Energy Corp | 13.7762 | 0.1562 | 1.15 | 869.79 K | |
| WJX | Wajax Corp | 6.6665 | 0.075 | 1.14 | 240.31 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0307 | 0.1013 | 1.13 | 1.75 K | |
| AAV | Advantage Oil & Gas Ltd | 8.05 | 0.09 | 1.13 | 908.54 K | |
| T | Telus Corp | 3.7101 | 0.0404 | 1.1 | 1.45 M | |
| WCN | Waste Connections Inc | 15.1145 | 0.1602 | 1.07 | 182.51 K | |
| WPK | Winpak Ltd | 6.3312 | 0.0671 | 1.07 | 2.78 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 16.426 | 0.1717 | 1.06 | 0 | |
| BCE-PZ | Bce Inc Pref Z | 6.9877 | 0.0711 | 1.03 | 670 | |
| ATS | Ats Corp | 6.05 | 0.06 | 1 | 235.6 K | |
| CPX | Capital Power Corp | 7.7954 | 0.0764 | 0.99 | 208.94 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4709 | 0.0434 | 0.98 | 4.8 K | |
| ELD | Eldorado Gold | 60.4783 | 0.5769 | 0.96 | 2.1 M | |
| OGD | Orbit Garant Drilling Inc | 3.19 | 0.03 | 0.95 | 8.2 K | |
| WN-PC | George Weston Ser 3 Prf | 8.279 | 0.0757 | 0.92 | 3.13 K | |
| EMP-A | Empire Company Limited | 10.9228 | 0.0984 | 0.91 | 285.3 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2869 | 0.036 | 0.85 | 20.76 K | |
| TIH | Toromont Ind | 10.9702 | 0.0885 | 0.81 | 389.16 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.8149 | 0.0627 | 0.81 | 4.83 K | |
| KEY | Keyera Corp | 3.5913 | 0.0287 | 0.81 | 288.87 K | |
| KBL | Kbro Linen Inc | 6.8573 | 0.0536 | 0.79 | 12.4 K | |
| BCE | BCE Inc | 10.134 | 0.0783 | 0.78 | 1.8 M | |
| MATR | Mattr Corp | 22.8677 | 0.1753 | 0.77 | 91.62 K | |
| MG | Magna International Inc | 7.097 | 0.0524 | 0.74 | 762.46 K | |
| MEQ | Mainstreet Eq J | 8.1407 | 0.0599 | 0.74 | 6.7 K | |
| TCL-A | Transcontinental Inc | 5.6202 | 0.0412 | 0.74 | 99.8 K | |
| VNP | 5N Plus Inc | 5.50 | 0.04 | 0.73 | 57.5 K | |
| RCI-A | Rogers Communications Inc | 16.416 | 0.1117 | 0.69 | 2.2 K | |
| OLY | Olympia Financial Group Inc | 7.4905 | 0.0507 | 0.68 | 300 | |
| WPM | Wheaton Precious Metals Corp | 12.1613 | 0.0818 | 0.68 | 840.91 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.77 | 0.05 | 0.65 | 126 K | |
| ENB | Enbridge Inc | 9.3665 | 0.059 | 0.63 | 501.69 K | |
| FTS-PG | Fortis Inc Pref G | 10.27 | 0.0636 | 0.62 | 4.3 K | |
| CYB | Cymbria Corp Cl A | 13.00 | 0.08 | 0.62 | 8.69 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.3775 | 0.0503 | 0.6 | 2.18 M | |
| BB | Blackberry Ltd | 69.86 | 0.41 | 0.59 | 1.41 M | |
| WN | George Weston Limited | 13.8295 | 0.0807 | 0.59 | 198.57 K | |
| CM | Canadian Imperial Bank of Commerce | 14.6111 | 0.0827 | 0.57 | 815.94 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 10.8089 | 0.0592 | 0.55 | 250 | |
| CNR | Canadian National Railway Co. | 20.3935 | 0.1112 | 0.55 | 851 K | |
| BBD-PC | Bombardier Inc Pref C | 5.107 | 0.0274 | 0.54 | 7.68 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.2842 | 0.0444 | 0.54 | 1 K | |
| AIM | Aimia Inc | 8.4422 | 0.0451 | 0.54 | 171.8 K | |
| BCE-PG | Bce Inc Pref G | 7.3089 | 0.0388 | 0.53 | 4.08 K | |
| BN-PN | Brookfield Corporation | 6.8942 | 0.0351 | 0.51 | 9.34 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.696 | 0.105 | 0.51 | 71.2 K | |
| D-UN | Dream Office Real Estate Investment Trust | 17.6653 | 0.0894 | 0.51 | 64.37 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BGOUF | Bang & Olufsen a/s | 5.8456 | 193.95 M | 2.1419 | 57.83 | 1.5 K |
| HSTC | HST Global Inc | 3.75 | 99 M | 0.30 | 8.7 | 63.27 K |
| KLNG | Koil Energy Solutions Inc. | 4.00 | 30.49 M | 0.60 | 17.65 | 23.19 K |
| ORBT | Orbit International Corporation | 3.4361 | 12.19 M | 0.046 | 1.36 | 6.47 K |
| VALV | Shengkai Innovations Inc | 9.20 | 1.72 M | 0.30 | 3.37 | 5.96 K |
| ERHE | ERHC Energy Inc | 65.00 | 863.83 K | 0.50 | 0.78 | 244.14 K |
| NEOM | NeoMedia Technologies Inc | 35.55 | 508.84 K | 14.70 | 70.5 | 140.28 K |
| REFG | Medical Cannabis Payment Solutions Inc | 140.00 | 182.51 K | 20.00 | 16.67 | 10 |
| BOTY | Lingerie Fighting Championships Inc | 11200.00 | 130.04 K | 700.00 | 6.67 | 25.04 K |
| ERINQ | Erin Energy Corporation | 11.7053 | 21.53 K | 1.1336 | 10.72 | 305.12 K |
| MIHL | Montague International Holding Ltd | 10.50 | 12.63 K | 0.55 | 5.53 | 3.89 K |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 10.92 K | 10.00 | 14.29 | 228 |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | 0.05 | 0.84 | 1.7 K |
| NPHC | Nutra Pharma Corp | 21.60 | 6.00 | 38.46 | 57.6 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 900.00 | 200.00 | 28.57 | 10 | |
| AFPW | AlumiFuel Power Corporation | 6950.00 | 1450.00 | 26.36 | 24 | |
| IGNT | Ingen Technologies Inc | 3.30 | 0.20 | 6.45 | 35.93 K | |
| ESINQ | ITT Educational Services Inc | 113.77 | 4.91 | 4.51 | 988.63 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LITT | Roadman Investments Corp | 4.20 | 1.8667 | 80 | 857 | |
| FTJ | Fort St. James Nickel Corp | 4.40 | 1.20 | 37.5 | 406 | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 1.62 K | |
| CMIL | Capella Minerals Limited | 8.40 | 2.10 | 33.33 | 7.38 K | |
| BRON | Bronco Resources Corp. | 11.60 | 2.40 | 26.09 | 500 | |
| SR | Strategic Resources Inc | 22.50 | 4.50 | 25 | 418 | |
| OPW | Opawica Explorations Inc | 264.00 | 48.00 | 22.22 | 50 K | |
| YNV | Ynvisible Interactive Inc | 28.80 | 4.80 | 20 | 1.23 K | |
| BSK | Blue Sky Uranium Corp | 32.00 | 5.00 | 18.52 | 5.8 K | |
| VLX | Velox Energy Materials Inc. | 3.6023 | 0.5403 | 17.65 | 37.14 K | |
| PUMA | Puma Exploration Inc | 14.00 | 2.00 | 16.67 | 67.5 K | |
| DIG-H | District Mines Ltd | 16.80 | 2.40 | 16.67 | 97 | |
| JSPX | JasperX Technologies Inc. | 150.00 | 20.00 | 15.38 | 288 | |
| NVT | Nortec Minerals Corp | 4.50 | 0.60 | 15.38 | 4.98 K | |
| BEW | BeWhere Holdings Inc | 4.2032 | 0.5254 | 14.29 | 190 | |
| GSVR | Guanajuato Silver Company Ltd | 4.50 | 0.54 | 13.64 | 10 K | |
| VCV | Vatic Ventures Corp. | 42.388 | 4.7098 | 12.5 | 7 | |
| UCU | Ucore Rare Metals Inc | 6.30 | 0.70 | 12.5 | 963.84 K | |
| GAMA | Gamma Resources Ltd. | 5.04 | 0.56 | 12.5 | 1.11 K | |
| KIP | Kiplin Metals Inc | 453.60 | 48.60 | 12 | 174.35 K | |
| EGT | Eguana Technologies Inc | 19.00 | 2.00 | 11.76 | 8.79 K | |
| VLI | Vision Lithium Inc | 3.10 | 0.30 | 10.71 | 200.8 K | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | 2.00 | 10 | 960 | |
| NL | Northern Lion Gold Corp | 3.84 | 0.32 | 9.09 | 1.73 K | |
| SGN | Scorpio Gold Corporation | 9.72 | 0.72 | 8 | 1.39 K | |
| LORD | St. James Gold Corp | 21.00 | 1.50 | 7.69 | 720 | |
| MUR | Murchison Minerals Ltd | 42.50 | 2.50 | 6.25 | 146 | |
| LQWD | LQwD FinTech Corp | 37.10 | 2.10 | 6 | 89 | |
| CTH | CoTec Holdings Corp. | 780.00 | 40.00 | 5.41 | 0 | |
| LMG | Lincoln Gold Mining Inc | 210.00 | 10.00 | 5 | 30 | |
| AORO | Aloro Mining Corp | 4.20 | 0.20 | 5 | 100 | |
| CWV | Crown Point Energy Inc | 6.103 | 0.2442 | 4.17 | 26.47 K | |
| HAY | Hayasa Metals Inc. | 45.00 | 1.80 | 4.17 | 44 | |
| NAR | North Arrow Minerals Inc | 26.00 | 1.00 | 4 | 350 | |
| OYL | CGX Energy Inc | 11.00 | 0.40 | 3.77 | 161.65 K | |
| LMR | Lomiko Metals Inc | 14.00 | 0.50 | 3.7 | 1.71 K | |
| CPAU | CopAur Minerals Inc | 31.00 | 1.00 | 3.33 | 29 | |
| SGQ | SouthGobi Resources Ltd | 12.40 | 0.40 | 3.33 | 48 K | |
| SC-H | Serrano Resources Ltd | 17.50 | 0.50 | 2.94 | 3.33 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | 0.20 | 2.94 | 400 | |
| SILV | Silver Valley Metals Corp. | 12.96 | 0.27 | 2.13 | 89.2 K | |
| MRZL | Mont Royal Resources Limited. | 14.6853 | 0.2331 | 1.61 | 3.06 K |