Gainers for 8 December 2009 from 00:00:00 until 23:59:59
Gainers for 8 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 1862.00 | 2.9 M | 80.00 | 4.49 | 377.54 K | 702.99 M |
| BKTI | Bk Technologies Inc | 15.5474 | 231.74 M | 5.8602 | 60.49 | 1.36 M | 21.19 M |
| LCTX | Lineage Cell Therapeutics Inc | 4.2734 | 231.31 M | 0.7293 | 20.58 | 792.44 K | 3.39 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.70 | 288.18 M | 0.09 | 2.49 | 239.51 K | 886.19 K |
| CQP | Cheniere Energy Partners LP | 3.5902 | 29.92 B | 0.0993 | 2.84 | 216.43 K | 777.03 K |
| ITP | IT Tech Packaging Inc | 92.8432 | 978.9 K | 3.3054 | 3.69 | 4.36 K | 404.42 K |
| WWR | Westwater Resources | 5308.7998 | 51.47 M | 29.3984 | 0.56 | 45 | 238.9 K |
| GSAT | Globalstar | 12.90 | 11.18 B | 0.15 | 1.18 | 15.35 K | 197.98 K |
| PLAG | Planet Green Holdings Corp | 722.50 | 5.41 M | 7.50 | 1.05 | 218 | 157.5 K |
| BHB | Bar Harbor Bankshares | 7.7693 | 696.29 M | 0.1804 | 2.38 | 11.25 K | 87.4 K |
| CATX | Perspective Therapeutics Inc | 7.80 | 107.66 M | 0.30 | 4 | 6.99 K | 54.52 K |
| NNVC | Nanoviricides Inc | 60.90 | 31.41 M | 0.70 | 1.16 | 693 | 42.2 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1299 | 72.87 M | 0.0522 | 1.03 | 7.6 K | 38.99 K |
| CIX | Compx International Inc | 4.0536 | 541.97 M | 0.0383 | 0.95 | 6.46 K | 26.18 K |
| CVR | Chicago Rivet & Machine Company | 8.9902 | 9.52 M | 0.3274 | 3.78 | 1.8 K | 16.18 K |
| REED | Reed's, Inc. | 426.4736 | 27.63 M | 25.9918 | 6.49 | 25 | 10.66 K |
| GENC | Gencor Industries IN | 4.92 | 257.1 M | 0.1067 | 2.22 | 1.1 K | 5.43 K |
| NEN | New England Realty Associates | 10.2604 | 152.58 M | 0.1006 | 0.99 | 300 | 3.08 K |
| ENSV | Enservco Corpporation | 4.95 | 29.09 K | 0.30 | 6.45 | 453 | 2.24 K |
| IOR | Income Opportunity Realty Trust | 6.20 | 75.22 M | 0.035 | 0.57 | 300 | 1.86 K |
| BDL | Flanigan's Enterprises | 5.0114 | 117.71 M | 0.2128 | 4.43 | 200 | 1 K |
| UAVS | Ageagle Aerial Systems Inc | 224983.2969 | 21.66 M | 37497.2188 | 20 | 0 | 0 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 62.67 | 0.47 | 0.76 | 5.23 K | 327.95 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CMCSA | Comcast Corporation | 5.6101 | 89.34 B | 0.0291 | 0.52 | 119.31 M | 669.32 M |
| AMD | Advanced Micro Devices | 8.67 | 875.91 B | 0.15 | 1.76 | 41.62 M | 360.85 M |
| MU | Micron Technology | 8.3875 | 880.6 B | 0.0683 | 0.82 | 23.36 M | 195.9 M |
| NTAP | Netapp Inc | 24.4821 | 35.62 B | 0.1908 | 0.79 | 7.66 M | 187.56 M |
| AMAT | Applied Materials | 10.2586 | 294.02 B | 0.0539 | 0.53 | 17.69 M | 181.51 M |
| DLTR | Dollar Tree Inc | 15.9933 | 25.91 B | 0.25 | 1.59 | 5.9 M | 94.35 M |
| ALGT | Allegiant Travel Com | 37.4371 | 2.52 B | 0.2754 | 0.74 | 2.51 M | 93.87 M |
| ZION | Zions Bancorp | 10.1181 | 9.68 B | 0.3534 | 3.62 | 7.95 M | 80.48 M |
| VECO | Veeco Instrument | 31.35 | 2.39 B | 1.64 | 5.52 | 2.3 M | 71.97 M |
| VRTX | Vertex Pharmaceutic | 39.82 | 136.56 B | 0.63 | 1.61 | 1.73 M | 68.7 M |
| LRCX | Lam Research Corp | 3.278 | 282.72 B | 0.0323 | 1 | 19.81 M | 64.93 M |
| INCY | Incyte Corp | 8.21 | 24.66 B | 0.28 | 3.53 | 6.9 M | 56.65 M |
| TROW | T Rowe Price Group | 28.2444 | 23.24 B | 0.3217 | 1.15 | 1.98 M | 55.85 M |
| AMSC | Amer Superconductor | 355.20 | 1.17 B | 10.40 | 3.02 | 135.25 K | 48.04 M |
| EQIX | Equinix Inc | 75.7753 | 104.31 B | 1.0791 | 1.44 | 633.8 K | 48.03 M |
| SEED | Origin Agritech Ltd | 113.00 | 9.28 M | 1.10 | 0.98 | 414.36 K | 46.82 M |
| JBHT | J B Hunt Transport | 28.3387 | 21.71 B | 0.349 | 1.25 | 1.6 M | 45.38 M |
| PPLI | People Incorporated | 3.1738 | 3.28 B | 0.0249 | 0.79 | 13.41 M | 42.56 M |
| MTCH | Match Group Inc | 5.0552 | 9.47 B | 0.0396 | 0.79 | 8.39 M | 42.42 M |
| MYGN | Myriad Genetics Inc | 24.39 | 541.66 M | 0.26 | 1.08 | 1.49 M | 36.42 M |
| SVC | Service Properties Trust | 7.7717 | 739.94 M | 0.2036 | 2.69 | 3.82 M | 29.68 M |
| PRDO | Perdoceo Education Corp | 24.7636 | 1.81 B | 0.4151 | 1.7 | 1.17 M | 29 M |
| ADTN | Adtran Inc | 16.2705 | 393.56 M | 0.091 | 0.56 | 1.58 M | 25.75 M |
| GERN | Geron Corp | 5.5747 | 622.85 M | 0.1134 | 2.08 | 4.23 M | 23.6 M |
| CAAS | China Automotive Sys | 16.8732 | 134.7 M | 0.9492 | 5.96 | 1.35 M | 22.74 M |
| ARCB | Arcbest Corp | 25.314 | 3.01 B | 1.4284 | 5.98 | 764.71 K | 19.36 M |
| ITRI | Itron Inc | 62.61 | 4.21 B | 1.17 | 1.9 | 308.17 K | 19.29 M |
| MNKD | Mannkind Corp | 38.25 | 1.33 B | 2.00 | 5.52 | 478.92 K | 18.32 M |
| STRA | Strayer Education | 142.1149 | 1.22 B | 1.3857 | 0.98 | 124.3 K | 17.66 M |
| VIAV | Viavi Solutions | 4.4744 | 7.55 B | 0.0284 | 0.64 | 3.74 M | 16.73 M |
| SLGN | Silgan Holdings | 11.7613 | 4.32 B | 0.1316 | 1.13 | 1.38 M | 16.22 M |
| CAR | Avis Budget Group | 11.1543 | 4.43 B | 0.057 | 0.51 | 1.42 M | 15.8 M |
| CLNE | Clean Energy Fuels | 12.52 | 405.62 M | 0.63 | 5.3 | 1.1 M | 13.82 M |
| LNT | Alliant Energy Corp | 8.4148 | 19.04 B | 0.0713 | 0.85 | 1.47 M | 12.37 M |
| ODFL | Old Dominion Freight Line Inc | 4.1717 | 35.96 B | 0.1644 | 4.1 | 2.8 M | 11.68 M |
| EVRG | Evergy Inc | 11.2982 | 20.47 B | 0.1165 | 1.04 | 1.03 M | 11.61 M |
| WERN | Werner Enterprise | 12.7263 | 1.68 B | 0.1391 | 1.11 | 875.38 K | 11.14 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 23.00 | 10.01 K | 0.80 | 3.6 | 475 K | 10.93 M |
| MBOT | Microbot Medical Inc | 22194.00 | 65.73 M | 486.00 | 2.24 | 461 | 10.23 M |
| DIOD | Diodes Inc | 20.11 | 4.02 B | 0.41 | 2.08 | 493.3 K | 9.92 M |
| CBSH | Commerce Bancshares | 17.7158 | 7.92 B | 0.199 | 1.14 | 521.08 K | 9.23 M |
| EXEL | Exelixis Inc | 7.12 | 16.84 B | 0.23 | 3.34 | 1.13 M | 8.02 M |
| SNBR | Sleep Number Corp | 5.64 | 960.38 K | 0.63 | 12.57 | 1.33 M | 7.51 M |
| CRNT | Ceragon Networks Ltd | 10.20 | 218.16 M | 0.09 | 0.89 | 624.15 K | 6.37 M |
| FULT | Fulton Financial Cor | 5.0236 | 4.54 B | 0.0467 | 0.94 | 1.23 M | 6.17 M |
| HURN | Huron Consulting | 23.79 | 2.68 B | 0.15 | 0.63 | 252.46 K | 6.01 M |
| CMTL | Comtech Telecom Company | 20.1229 | 36.16 M | 0.1189 | 0.59 | 293.76 K | 5.91 M |
| OPCH | Option Care Health Inc | 32.00 | 4.74 B | 0.16 | 0.5 | 175.18 K | 5.61 M |
| SHOO | Steven Maddens Ltd | 6.3986 | 3.07 B | 0.117 | 1.86 | 860.12 K | 5.5 M |
| APEI | American Public Education | 32.47 | 748.17 M | 0.47 | 1.47 | 165.24 K | 5.37 M |
| AMRX | Amneal Pharmaceuticals Inc | 12.27 | 7.45 B | 0.13 | 1.07 | 417.59 K | 5.12 M |
| WTFC | Wintrust Financial Corp | 21.6562 | 10.49 B | 0.1651 | 0.77 | 235.68 K | 5.1 M |
| SMSI | Smith Micro Software | 225.28 | 14.37 M | 10.88 | 5.07 | 19.7 K | 4.44 M |
| BLKB | Blackbaud Inc | 19.8068 | 2.44 B | 0.133 | 0.68 | 218.36 K | 4.32 M |
| IART | Integra Lifesciences | 12.0942 | 1.12 B | 0.1672 | 1.4 | 334.03 K | 4.04 M |
| NVMI | Nova Ltd | 4.83 | 10.11 B | 0.34 | 7.57 | 764.79 K | 3.69 M |
| GIII | G-III Apparel Gp | 10.1889 | 1.36 B | 0.1588 | 1.58 | 294.2 K | 3 M |
| GSM | Ferroglobe Plc Os | 7.7962 | 554.01 M | 0.3078 | 4.11 | 378.88 K | 2.95 M |
| MRTN | Marten Transport | 3.6926 | 980.7 M | 0.0985 | 2.74 | 799.12 K | 2.95 M |
| NTGR | Netgear Inc | 13.1411 | 512.2 M | 0.3101 | 2.42 | 211.95 K | 2.79 M |
| BOKF | Bok Financial Corp | 31.176 | 7.92 B | 0.2189 | 0.71 | 88.27 K | 2.75 M |
| SCHL | Scholastic Cp | 19.5814 | 678.02 M | 0.2433 | 1.26 | 129.79 K | 2.54 M |
| IPGP | Ipg Photonics Corp | 17.075 | 2.88 B | 0.2177 | 1.29 | 148.49 K | 2.54 M |
| VXRT | Vaxart Inc | 300.8828 | 88.22 M | 4.1461 | 1.4 | 8.14 K | 2.45 M |
| GSIT | Gsi Technology Inc | 4.49 | 118.56 M | 0.06 | 1.35 | 523.24 K | 2.35 M |
| PNFP | Pinnacle Finl Ptnrs | 10.5661 | 15.27 B | 0.0874 | 0.83 | 206.11 K | 2.18 M |
| ASPS | Altisource Portfolio | 121.0079 | 63.34 M | 3.7955 | 3.24 | 16.44 K | 1.99 M |
| ERII | Energy Recovery Inc | 6.51 | 369.05 M | 0.10 | 1.56 | 281.07 K | 1.83 M |
| SSP | E.W. Scripps Company | 5.0491 | 334.54 M | 0.0975 | 1.97 | 351.26 K | 1.77 M |
| ALTO | Alto Ingredients Inc | 93.45 | 283.91 M | 4.20 | 4.71 | 18.23 K | 1.7 M |
| OLED | Universal Display | 10.807 | 4.02 B | 0.066 | 0.61 | 157.23 K | 1.7 M |
| SAIA | Saia Inc | 10.3333 | 9.13 B | 0.3266 | 3.26 | 164.23 K | 1.7 M |
| LOPE | Grand Canyon Educati | 18.57 | 3.08 B | 0.20 | 1.09 | 86.59 K | 1.61 M |
| OZK | Bank Ozk | 4.4313 | 5.5 B | 0.0383 | 0.87 | 340.99 K | 1.51 M |
| AXON | Axon Enterprise Inc | 4.37 | 25.69 B | 0.03 | 0.69 | 333.6 K | 1.46 M |
| ERIE | Erie Indemnity Company | 23.5527 | 14.37 B | 0.2386 | 1.02 | 61.7 K | 1.45 M |
| NVEC | Nve Corp | 20.7613 | 392.61 M | 0.6518 | 3.24 | 54.2 K | 1.13 M |
| GEG | Great Elm Group Inc | 27.72 | 66.63 M | 0.84 | 3.13 | 38.99 K | 1.08 M |
| ACTG | Acacia Res-Acacia | 7.8053 | 405.96 M | 0.0903 | 1.17 | 137.98 K | 1.08 M |
| FCNCA | First Citizens Bancs | 146.3446 | 25.83 B | 1.4393 | 0.99 | 7.3 K | 1.07 M |
| UTSI | Utstarcom Holdings C | 24.00 | 18.29 M | 1.08 | 4.71 | 42.99 K | 1.03 M |
| BELFB | BEL Fuse Inc Cl B | 15.3188 | 3.26 B | 0.3142 | 2.09 | 60.9 K | 932.91 K |
| CHCO | City Holding Company | 18.8428 | 2.01 B | 0.1218 | 0.65 | 49.1 K | 925.18 K |
| HOPE | Hope Bancorp Inc | 5.8527 | 1.66 B | 0.144 | 2.52 | 146.74 K | 858.84 K |
| IRDM | Iridium Comm Inc | 7.6945 | 4.86 B | 0.2067 | 2.76 | 106.5 K | 819.46 K |
| MDGL | Madrigal Pharmaceuticals Inc | 180.95 | 9.93 B | 3.15 | 1.77 | 4.21 K | 761.98 K |
| EXPO | Exponent Inc | 5.9929 | 4.15 B | 0.0406 | 0.68 | 126.8 K | 759.9 K |
| ANIK | Anika Therapeutics | 9.00 | 179.33 M | 0.40 | 4.65 | 76.78 K | 691.07 K |
| LQDT | Liquidity Services | 9.46 | 1.42 B | 0.19 | 2.05 | 72.4 K | 684.9 K |
| STBA | S&T Bancorp Inc | 9.9071 | 1.8 B | 0.1188 | 1.21 | 68.42 K | 677.87 K |
| PPC | Pilgrim's Pride | 4.5463 | 6.7 B | 0.064 | 1.43 | 133.77 K | 608.15 K |
| ADUS | Addus Homecare Corp | 8.35 | 2.29 B | 0.13 | 1.58 | 68.6 K | 572.81 K |
| UCTT | Ultra Clean Holdings | 6.94 | 2.22 B | 0.16 | 2.36 | 80.34 K | 557.54 K |
| DAKT | Daktronics Inc | 5.6255 | 926.26 M | 0.0509 | 0.91 | 90.49 K | 509.06 K |
| FBNC | First Bancorp [Nc] | 9.5222 | 2.67 B | 0.0852 | 0.9 | 52.4 K | 499 K |
| COHU | Cohu Inc | 10.7801 | 2.06 B | 0.0743 | 0.69 | 45.2 K | 487.26 K |
| TCBK | Trico Bancshares | 11.6388 | 1.66 B | 0.1211 | 1.05 | 39.05 K | 454.52 K |
| PERI | Perion Network Ltd | 20.9071 | 369.09 M | 0.4262 | 2.08 | 21.61 K | 451.78 K |
| CTBI | Community TR Bancp | 11.5168 | 1.28 B | 0.0875 | 0.77 | 38.78 K | 446.61 K |
| LYTS | L S I Industries | 5.2416 | 576.73 M | 0.123 | 2.4 | 85.1 K | 446.06 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 38360.9063 | 2.8 B | 321.2344 | 0.84 | 3.37 M | 129.13 B |
| BB | Blackberry Ltd | 61.16 | 5.22 B | 0.88 | 1.46 | 13.59 M | 830.91 M |
| FDX | Fedex Corp | 74.0088 | 75.91 B | 1.9432 | 2.7 | 6.87 M | 508.21 M |
| MSI | Motorola Solutions | 27.1688 | 87.83 B | 1.5444 | 6.03 | 13.74 M | 373.18 M |
| UNH | Unitedhealth Group Inc | 22.205 | 365.09 B | 0.1248 | 0.57 | 15.9 M | 353.01 M |
| AZO | Autozone | 156.90 | 52.46 B | 3.54 | 2.31 | 1.77 M | 277.73 M |
| ELV | Elevance Health Inc | 44.2881 | 92.84 B | 0.7704 | 1.77 | 5.9 M | 261.27 M |
| PNC | PNC Bank | 33.7686 | 92.17 B | 0.9279 | 2.83 | 5.82 M | 196.5 M |
| MCK | Mckesson Corp | 54.0666 | 127.33 B | 0.3352 | 0.62 | 3.49 M | 188.74 M |
| SPG | Simon Property Group | 34.8814 | 88.44 B | 0.3643 | 1.06 | 4.6 M | 160.34 M |
| SKYD | Skydance Corporation | 10.3356 | 37.92 B | 0.0592 | 0.58 | 14.63 M | 151.25 M |
| CI | Cigna Corp | 30.6215 | 78.48 B | 0.5519 | 1.84 | 4.92 M | 150.78 M |
| SPGI | S&P Global Inc | 25.0521 | 137.29 B | 0.1301 | 0.52 | 4.64 M | 116.36 M |
| BALL | Ball Corporation | 11.0777 | 17.04 B | 0.3989 | 3.74 | 9.9 M | 109.64 M |
| SYY | Sysco Corp | 17.9047 | 37.95 B | 0.199 | 1.12 | 5.82 M | 104.25 M |
| RF | Regions Financial Corp | 3.6609 | 24.53 B | 0.0321 | 0.88 | 26.15 M | 95.74 M |
| CIEN | Ciena Corp | 12.94 | 39.78 B | 0.20 | 1.57 | 6.56 M | 84.9 M |
| NEE | Nextera Energy | 8.9988 | 178.52 B | 0.0558 | 0.62 | 7.97 M | 71.73 M |
| CVSA | Covista Inc. | 50.5018 | 3.93 B | 1.5907 | 3.25 | 1.34 M | 67.66 M |
| ICE | Intercontinental Exchange | 17.9271 | 99.76 B | 0.1724 | 0.97 | 3.75 M | 67.14 M |
| MHK | Mohawk Industries | 44.22 | 8.57 B | 0.69 | 1.59 | 1.43 M | 63.22 M |
| MTB | M&T Bank Corp | 40.0372 | 31.78 B | 1.457 | 3.78 | 1.47 M | 58.85 M |
| BRSL | BRSL | 8.9737 | 1.78 B | 0.1377 | 1.56 | 5.44 M | 48.85 M |
| SLG | SL Green Realty Corp | 24.7536 | 3.76 B | 0.1435 | 0.58 | 1.87 M | 46.33 M |
| BLK | Blackrock Inc | 147.2306 | 188.85 B | 1.539 | 1.06 | 313.01 K | 46.08 M |
| BFH | Bread Financial Hldgs Inc | 32.7753 | 3.74 B | 0.3287 | 1.01 | 1.23 M | 40.35 M |
| ENFY | Enlightify Inc. | 206.1818 | 1.58 K | 7.6745 | 3.87 | 182.5 K | 37.63 M |
| ONTO | Onto Innovation Inc | 13.27 | 9.99 B | 0.77 | 6.16 | 2.71 M | 35.9 M |
| CP | Canadian Pacific Railway | 8.7839 | 81.87 B | 0.0941 | 1.08 | 4.03 M | 35.41 M |
| DCH | Dauch Corporation | 7.70 | 1.11 B | 0.13 | 1.72 | 4.37 M | 33.65 M |
| TM | Toyota Motor Corp Ltd | 57.6791 | 250.21 B | 0.4829 | 0.84 | 572.42 K | 33.02 M |
| FHN | First Horizon Corp | 9.4293 | 11.15 B | 0.0536 | 0.57 | 2.58 M | 24.31 M |
| SONY | Sony Group Corp ADR | 4.7674 | 158.08 B | 0.0366 | 0.77 | 4.6 M | 21.92 M |
| NYT | New York Times Company | 7.9627 | 11.64 B | 0.0972 | 1.24 | 2.7 M | 21.47 M |
| DAN | Dana Inc | 6.5569 | 2.42 B | 0.2237 | 3.53 | 3.27 M | 21.46 M |
| CLW | Clearwater Paper Corp | 27.345 | 235.02 M | 2.125 | 8.43 | 747.13 K | 20.43 M |
| CFR | Cullen/Frost Bankers | 29.6739 | 9.84 B | 0.3681 | 1.26 | 662.9 K | 19.67 M |
| GVA | Granite Construction Inc | 24.6783 | 5.5 B | 0.4163 | 1.72 | 752.48 K | 18.57 M |
| VMI | Valmont Industries | 67.0743 | 8.06 B | 0.6915 | 1.04 | 275.03 K | 18.45 M |
| AWI | Armstrong World Industries Inc | 23.5099 | 7.35 B | 0.1585 | 0.68 | 736.3 K | 17.31 M |
| PAG | Penske Automotive Group | 11.6136 | 13.92 B | 0.2696 | 2.38 | 1.43 M | 16.64 M |
| HIW | Highwoods Properties | 13.7326 | 3.49 B | 0.0718 | 0.53 | 1.21 M | 16.55 M |
| LEU | Centrus Energy Corp. | 1118.1318 | 2.12 B | 65.9341 | 6.27 | 14.5 K | 16.22 M |
| SLGN | Silgan Holdings | 11.3593 | 0.1271 | 1.13 | 1.38 M | 15.67 M | |
| DDS | Dillard's | 12.0707 | 9.73 B | 0.1168 | 0.98 | 1.16 M | 14.05 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.5771 | 18.91 B | 0.0301 | 0.66 | 2.71 M | 12.38 M |
| EME | Emcor Group | 22.7351 | 28.87 B | 0.1937 | 0.86 | 513 K | 11.66 M |
| EVRG | Evergy Inc | 11.2982 | 0.1165 | 1.04 | 1.03 M | 11.61 M | |
| LZB | La-Z-Boy Inc | 8.0647 | 1.31 B | 0.0878 | 1.1 | 1.43 M | 11.53 M |
| MAA | Mid-America Apartment Communities | 24.9543 | 14.02 B | 0.2152 | 0.87 | 440.1 K | 10.98 M |
| MSCI | MSCI Inc | 28.1616 | 47.85 B | 0.2284 | 0.82 | 386.1 K | 10.87 M |
| EPD | Enterprise Products Partners LP | 5.2871 | 82.55 B | 0.0315 | 0.6 | 1.72 M | 9.11 M |
| THG | The Hanover Insurance Group | 26.4013 | 8.53 B | 0.3129 | 1.2 | 319.9 K | 8.45 M |
| POR | Portland General Electric Company | 10.9913 | 5.47 B | 0.1229 | 1.13 | 697.4 K | 7.67 M |
| KNX | Knight-Swift Transporation Inc | 14.291 | 10.39 B | 0.1098 | 0.77 | 459 K | 6.56 M |
| NPO | Enpro Industries | 20.2998 | 5.79 B | 0.1918 | 0.95 | 302.88 K | 6.15 M |
| ORI | Old Republic International Corp | 3.4629 | 9.52 B | 0.02 | 0.58 | 1.55 M | 5.36 M |
| FBRT | Franklin Bsp Realty Trust Inc | 8.757 | 465.39 M | 0.0792 | 0.91 | 603.42 K | 5.28 M |
| AMRX | Amneal Pharmaceuticals Inc | 12.27 | 0.13 | 1.07 | 417.59 K | 5.12 M | |
| MATX | Matson Inc | 11.0907 | 6.24 B | 0.1567 | 1.43 | 455.89 K | 5.06 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.143 | 245.71 B | 0.0506 | 1.64 | 1.5 M | 4.71 M |
| LRN | Stride Inc | 19.02 | 3.19 B | 0.42 | 2.26 | 239.49 K | 4.56 M |
| RBC | Regal-Beloit Corp | 21.5166 | 15.37 B | 0.4553 | 2.16 | 197.3 K | 4.25 M |
| FBP | First Bancorp | 24.9982 | 3.95 B | 3.4853 | 16.2 | 162.55 K | 4.06 M |
| DLX | Deluxe Corp | 7.4911 | 1.23 B | 0.0768 | 1.04 | 527.12 K | 3.95 M |
| BKE | Buckle Inc | 6.1368 | 2.25 B | 0.1227 | 2.04 | 641.29 K | 3.94 M |
| MAGN | Magnera Corp placeholder | 132.9478 | 453.15 M | 1.0988 | 0.83 | 26.84 K | 3.57 M |
| CNMD | C O N M E D Cp | 17.6485 | 1.51 B | 0.0916 | 0.52 | 193.2 K | 3.41 M |
| GFF | Griffon Corp | 8.1812 | 4.76 B | 0.1458 | 1.81 | 414.27 K | 3.39 M |
| NJR | Newjersey Resources Corp | 10.3991 | 5.61 B | 0.0644 | 0.62 | 320.54 K | 3.33 M |
| IMAX | Imax Corp | 11.46 | 2.65 B | 0.10 | 0.88 | 287.4 K | 3.29 M |
| TYL | Tyler Technologies | 19.17 | 16.86 B | 0.23 | 1.21 | 171.8 K | 3.29 M |
| SCL | Stepan Company | 25.2654 | 1.51 B | 0.4108 | 1.65 | 126.4 K | 3.19 M |
| PRMB | Primo Brands Corporation | 6.4329 | 8.64 B | 0.1374 | 2.18 | 487.2 K | 3.13 M |
| SR | Spire Inc | 17.4206 | 5.25 B | 0.1729 | 1 | 169.1 K | 2.95 M |
| MMS | Maximus Inc | 10.1489 | 3.39 B | 0.0748 | 0.74 | 284.8 K | 2.89 M |
| BAK | Braskem S.A. ADR | 8.0471 | 450.29 M | 0.0467 | 0.58 | 358.3 K | 2.88 M |
| AZZ | Azz Inc | 13.6153 | 4 B | 0.1471 | 1.09 | 194.6 K | 2.65 M |
| BMI | Badger Meter | 15.6718 | 4.48 B | 0.087 | 0.56 | 160.2 K | 2.51 M |
| AIN | Albany International Corp | 16.0417 | 1.94 B | 0.2385 | 1.51 | 148.5 K | 2.38 M |
| CIM | Chimera Investment Corp | 7.0245 | 550.39 M | 0.1561 | 2.27 | 331.22 K | 2.33 M |
| MFA | MFA Financial Inc | 3.7926 | 588.11 M | 0.0305 | 0.81 | 603.45 K | 2.29 M |
| TRC | Tejon Ranch Company | 27.3935 | 464.77 M | 0.2637 | 0.97 | 83.15 K | 2.28 M |
| DIN | Dineequity Inc | 12.2283 | 453.44 M | 0.0632 | 0.52 | 182.1 K | 2.23 M |
| PNFP | Pinnacle Financial Partners, Inc. | 10.6189 | 0.0879 | 0.83 | 206.11 K | 2.19 M | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 14.5316 | 0.1765 | 1.23 | 141.37 K | 2.05 M | |
| SRL | Scully Royalty Ltd | 26.992 | 57.86 M | 0.2358 | 0.88 | 73.72 K | 1.99 M |
| EGY | Vaalco Energy Inc | 3.4401 | 577.5 M | 0.0405 | 1.19 | 573.2 K | 1.97 M |
| FIX | Comfort Systems USA | 10.0275 | 39.15 B | 0.068 | 0.68 | 191.54 K | 1.92 M |
| AD | Array Digital Infrastructure, Inc. | 19.5098 | 2.41 B | 0.2334 | 1.21 | 84.12 K | 1.64 M |
| BMA | Banco Macro S.A. ADR | 16.6129 | 3.64 B | 0.1451 | 0.88 | 95.7 K | 1.59 M |
| LCII | Lci Industries | 12.2329 | 2.39 B | 0.0961 | 0.79 | 127.43 K | 1.56 M |
| PBH | Prestige Brand Holdings | 7.3032 | 2.19 B | 0.0489 | 0.67 | 212.2 K | 1.55 M |
| EFOR | Everforth, Inc. | 7.24 | 1.46 B | 0.20 | 2.84 | 187.21 K | 1.36 M |
| GS-PA | The Goldman Sachs Group Inc | 9.5704 | 69.12 B | 0.1163 | 1.23 | 141.37 K | 1.35 M |
| FUN | Cedar Fair LP | 4.7279 | 1.18 B | 0.0371 | 0.79 | 261.82 K | 1.24 M |
| RWT | Redwood Trust | 3.8041 | 339.01 M | 0.0287 | 0.76 | 322.5 K | 1.23 M |
| BML-PG | Bank of America Corporation | 7.4172 | 256.28 B | 0.048 | 0.65 | 159.2 K | 1.18 M |
| UTL | Unitil Corp | 12.1015 | 1.03 B | 0.2366 | 1.99 | 97 K | 1.17 M |
| USPH | U.S. Physical Therapy | 12.3877 | 1.49 B | 0.4211 | 3.52 | 93.8 K | 1.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 65.09 | 1.69 | 2.67 | 1.78 M | 116.18 M | |
| CNR | Canadian National Railway Co. | 21.6625 | 0.1723 | 0.8 | 2.13 M | 46.09 M | |
| ELR | Eastern Platinum Ltd | 8.90 | 0.10 | 1.14 | 3.82 M | 34.03 M | |
| TRP | TC Energy Corp | 14.2529 | 0.0739 | 0.52 | 1.57 M | 22.4 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.357 | 0.2432 | 2.67 | 2.3 M | 21.56 M | |
| ENB | Enbridge Inc | 10.3971 | 0.1344 | 1.31 | 897.5 K | 9.33 M | |
| AAV | Advantage Oil & Gas Ltd | 6.06 | 0.18 | 3.06 | 1.49 M | 9.01 M | |
| SAP | Saputo Inc | 11.1215 | 0.1393 | 1.27 | 717.2 K | 7.98 M | |
| FTT | Finning Intl | 10.2532 | 0.1411 | 1.4 | 702.16 K | 7.2 M | |
| S | Sherritt Intl Rv | 5.3072 | 0.0433 | 0.82 | 1.33 M | 7.08 M | |
| STN | Stantec Inc | 12.0988 | 0.2486 | 2.1 | 451.11 K | 5.46 M | |
| TRZ | Transat At Inc | 16.30 | 0.50 | 3.16 | 316.57 K | 5.16 M | |
| AIM | Aimia Inc | 8.9388 | 0.0451 | 0.51 | 456.3 K | 4.08 M | |
| DSG | Descartes Sys | 5.59 | 0.06 | 1.08 | 727.46 K | 4.07 M | |
| CAE | Cae Inc | 7.3475 | 0.1092 | 1.51 | 313.81 K | 2.31 M | |
| NPI | Northland Power Inc | 3.9812 | 0.064 | 1.63 | 407.61 K | 1.62 M | |
| WTE | Westshore Terminals Investment Corp | 5.8104 | 0.089 | 1.56 | 267.63 K | 1.56 M | |
| III | Imperial Metals Corp | 6.25 | 0.55 | 9.65 | 235.01 K | 1.47 M | |
| ACO-X | ATCO Ltd | 13.2089 | 0.12 | 0.92 | 90.14 K | 1.19 M | |
| MDI | Major Drilling Grp | 7.1886 | 0.1447 | 2.05 | 158.32 K | 1.14 M | |
| LNR | Linamar Corp | 12.4245 | 0.5904 | 4.99 | 79.91 K | 992.84 K | |
| RUS | Russel Metals | 6.514 | 0.043 | 0.66 | 133.9 K | 872.22 K | |
| ATS | Ats Corp | 6.98 | 0.17 | 2.5 | 116.1 K | 810.38 K | |
| NWC | The North West Company Inc | 8.5043 | 0.0518 | 0.61 | 66.77 K | 567.81 K | |
| AFN | Ag Growth International Inc | 16.8279 | 0.1435 | 0.86 | 32 K | 538.49 K | |
| WJX | Wajax Corp | 7.6118 | 0.0689 | 0.91 | 55.19 K | 420.12 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.15 | 0.0479 | 0.67 | 48 K | 343.2 K | |
| DII-B | Dorel Industries Inc | 9.4597 | 0.0803 | 0.86 | 34.95 K | 330.6 K | |
| CCL-B | CCL Industries Inc | 4.4164 | 0.0583 | 1.34 | 62.73 K | 277.04 K | |
| TRX | Trx Gold Corporation | 3.89 | 0.08 | 2.1 | 56.8 K | 220.95 K | |
| BCE-PA | BCE Inc Pref AA | 7.8188 | 0.0401 | 0.52 | 22.49 K | 175.85 K | |
| HBP | Helix Biopharm | 15.00 | 1.05 | 7.53 | 10.46 K | 156.9 K | |
| FTS-PG | Fortis Inc Pref G | 10.6588 | 0.1529 | 1.46 | 10.57 K | 112.67 K | |
| RCH | Richelieu Hardware Ltd | 5.9178 | 0.0959 | 1.65 | 17.97 K | 106.33 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.176 | 0.0453 | 1.1 | 25.37 K | 105.95 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1493 | 0.0289 | 0.7 | 21.2 K | 87.97 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.7525 | 0.0335 | 0.9 | 22.25 K | 83.49 K | |
| WRG | Western Energy Services Corp | 840.00 | 648.00 | 337.5 | 96 | 80.64 K | |
| PWF-PA | Power Financial Corp Pref A | 9.8213 | 0.1484 | 1.53 | 6.44 K | 63.21 K | |
| BYD | Boyd Group Services Inc | 4.0688 | 0.1915 | 4.94 | 15.5 K | 63.07 K | |
| PWF-PH | Power Financial Corp Pref H | 9.3526 | 0.0802 | 0.86 | 6.25 K | 58.45 K | |
| MRD | Melcor Dev | 5.8015 | 0.0738 | 1.29 | 9.78 K | 56.71 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7938 | 0.0669 | 1.17 | 9.45 K | 54.75 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9966 | 0.05 | 0.84 | 7.77 K | 46.59 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9568 | 0.0625 | 0.7 | 4.68 K | 41.92 K | |
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 2.14 K | 38.56 K | |
| CJT | Cargojet Inc | 5.5258 | 0.0515 | 0.94 | 6.66 K | 36.8 K | |
| ELVA | Electrovaya Inc | 3.80 | 0.10 | 2.7 | 9.54 K | 36.25 K | |
| MSCL | Satellos Bioscience Inc | 144.00 | 9.60 | 7.14 | 239 | 34.42 K | |
| BN-PC | Brookfield Corporation | 5.8163 | 0.0668 | 1.16 | 5.87 K | 34.12 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.8938 | 0.0625 | 1.07 | 4.95 K | 29.15 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.8864 | 0.1236 | 1.27 | 1.8 K | 17.8 K | |
| BCE-PE | Bce Inc Pref E | 7.6972 | 0.1041 | 1.37 | 2.1 K | 16.16 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8166 | 0.0471 | 0.54 | 1.72 K | 15.2 K | |
| ESM | Euro Sun Mining Inc | 5.9941 | 0.0908 | 1.54 | 2.48 K | 14.88 K | |
| OLY | Olympia Financial Group Inc | 7.4905 | 0.1523 | 2.08 | 1.2 K | 8.99 K | |
| BCT | Briacell Therapeutics Corp | 86.9089 | 14.4848 | 20 | 58 | 5.04 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3538 | 0.0439 | 1.33 | 1.2 K | 4.02 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9537 | 0.0654 | 1.11 | 500 | 2.98 K | |
| CRRX | Carerx Corp | 20.2697 | 0.1968 | 0.98 | 125 | 2.53 K | |
| ACD | Accord Financial | 3.2609 | 0.1423 | 4.56 | 500 | 1.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BOTY | Lingerie Fighting Championships Inc | 15900.00 | 70.78 K | 1300.00 | 8.9 | 41.7 K | 663.08 M |
| URBF | Urban Barns Foods Inc | 4640.00 | 240.00 | 5.45 | 102.42 K | 475.23 M | |
| ESINQ | ITT Educational Services Inc | 87.37 | 1.02 | 1.18 | 506.64 K | 44.26 M | |
| ZVOI | Zovio Inc | 14.59 | 137.92 K | 0.39 | 2.75 | 381.94 K | 5.57 M |
| GRLF | Green Leaf Innovations Inc | 4.75 | 52.27 K | 0.25 | 5.56 | 850 K | 4.04 M |
| TXIC | Tongxin International Ltd | 9.04 | 1.23 K | 0.07 | 0.78 | 125.23 K | 1.13 M |
| CGIP | Celadon Group Inc | 10.0797 | 5.66 K | 0.2126 | 2.15 | 66.98 K | 675.12 K |
| CALIQ | China Auto Logistics Inc. | 26.9393 | 484 | 0.5994 | 2.28 | 10.54 K | 284.05 K |
| SPDC | Speed Commerce Inc | 35.68 | 603 | 1.44 | 4.21 | 4.27 K | 152.25 K |
| PTRC | Petro River Oil Corp | 310.00 | 10.00 | 3.33 | 483 | 149.73 K | |
| NPHC | Nutra Pharma Corp | 16.80 | 1.43 M | 0.40 | 2.44 | 6.49 K | 109.02 K |
| IZNN | IZON Network Inc | 46.75 | 4.25 | 10 | 2.25 K | 105.19 K | |
| ESNC | EnSync Inc | 5.80 | 1 | 0.30 | 5.45 | 14.53 K | 84.25 K |
| USRM | U.S. Stem Cell Inc | 890.00 | 64.15 K | 40.00 | 4.71 | 76 | 67.64 K |
| ORBT | Orbit International Corporation | 3.6485 | 8.7 M | 0.1447 | 4.13 | 15.95 K | 58.2 K |
| EVKG | Ever-Glory International Group Inc. | 3.10 | 2.92 K | 0.08 | 2.65 | 4.8 K | 14.88 K |
| PEHD | Perigee Holdings Inc. | 560.00 | 130 | 20.00 | 3.7 | 13 | 7.28 K |
| VALV | Shengkai Innovations Inc | 9.90 | 42.98 K | 0.26 | 2.7 | 727 | 7.2 K |
| FONU | FonU2 Inc | 64.00 | 16.00 | 33.33 | 63 | 4.03 K | |
| EARI | Entertainment Arts Research Inc | 52.00 | 1.11 M | 1.80 | 3.59 | 65 | 3.38 K |
| GSFI | Green Stream Holdings Inc | 2647.3306 | 654.18 K | 264.7332 | 11.11 | 1 | 2.65 K |
| BAJFF | Camrova Resources Inc | 12.36 | 0.11 | 0.9 | 206 | 2.55 K | |
| STTO | SITO Mobile Ltd. | 5.80 | 5.13 K | 0.30 | 5.45 | 350 | 2.03 K |
| YVRLF | Liquid Media Group Ltd. | 44.00 | 482 | 2.17 | 5.19 | 19 | 836 |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | 100.00 | 50 | 1 | 300 | |
| GDET | GD Entertainment & Technology Inc | 1000000.00 | 447.19 K | 300000.00 | 42.86 | 0 | 0 |
| AFPW | AlumiFuel Power Corporation | 4250.00 | 750.00 | 21.43 | 0 | 0 | |
| ITVI | Interact-TV Inc | 11400.00 | 2.46 M | 1800.00 | 18.75 | 0 | 0 |
| COWI | CoroWare Inc | 2560.00 | 360.00 | 16.36 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 336.00 | 48.00 | 16.67 | 82.53 K | 27.73 M | |
| KIP | Kiplin Metals Inc | 469.80 | 48.60 | 11.54 | 45 K | 21.14 M | |
| AXL | Arrow Exploration Corp | 46.1538 | 5.1282 | 12.5 | 186.5 K | 8.61 M | |
| MYID | Killi Ltd | 64.732 | 3.348 | 5.45 | 56.5 K | 3.66 M | |
| OYL | CGX Energy Inc | 11.80 | 0.20 | 1.72 | 180.09 K | 2.13 M | |
| XIM | Ximen Mining Corp | 6.875 | 1.25 | 22.22 | 26 K | 178.75 K | |
| PKT | Parkit Enterprise Inc | 4.00 | 0.30 | 8.11 | 24.65 K | 98.6 K | |
| ZC | Zimtu Capital Corp | 7.40 | 0.35 | 4.96 | 11.96 K | 88.5 K | |
| DEC | Decade Resources Ltd | 7.00 | 0.50 | 7.69 | 7.64 K | 53.48 K | |
| MRZL | Mont Royal Resources Limited. | 13.986 | 0.2331 | 1.69 | 3.69 K | 51.54 K | |
| ADK | DIAGNOS Inc | 3.10 | 0.10 | 3.33 | 13.2 K | 40.92 K | |
| VRB | Vanadiumcorp Resource Inc | 20.00 | 1.50 | 8.11 | 1.96 K | 39.22 K | |
| SC-H | Serrano Resources Ltd | 17.25 | 0.75 | 4.55 | 1.45 K | 25.05 K | |
| HAY | Hayasa Metals Inc. | 61.20 | 7.20 | 13.33 | 325 | 19.89 K | |
| LOD | Lode Gold Resources Inc. | 23.40 | 1.80 | 8.33 | 689 | 16.12 K | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | 2.0834 | 10 | 440 | 10.08 K | |
| NL | Northern Lion Gold Corp | 3.84 | 0.32 | 9.09 | 2.48 K | 9.53 K | |
| FMN | Fidelity Minerals Corp | 75.0001 | 7.50 | 11.11 | 105 | 7.88 K | |
| SKEL | Skeleton Coast Uranium Corp. | 264.00 | 24.00 | 10 | 25 | 6.6 K | |
| LQWD | LQwD FinTech Corp | 43.40 | 0.70 | 1.64 | 150 | 6.51 K | |
| BRON | Bronco Resources Corp. | 11.80 | 1.00 | 9.26 | 125 | 1.48 K | |
| SAG | Sterling Metals Corp | 290.00 | 6.09 M | 10.00 | 3.57 | 4 | 1.16 K |
| GORO | Goldgroup Mining Inc. | 31.92 | 2.28 | 7.69 | 32 | 1.02 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 150 | 900 | |
| LI | American Lithium Corp | 10.00 | 2.00 | 25 | 75 | 750 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.81 | 0.03 | 0.52 | 100 | 581 | |
| MVI-H | Monitor Ventures Inc | 6.50 | 0.25 | 4 | 84 | 546 | |
| MOON | Blue Moon Metals Inc | 20.00 | 3.00 | 17.65 | 18 | 360 |