Gainers for 21 January 2010 from 00:00:00 until 23:59:59
Gainers for 21 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 17.70 | 10.86 B | 0.15 | 0.85 | 19.07 K |
| PRK | Park National Corp | 29.4679 | 3.63 B | 0.3158 | 1.08 | 61 K |
| CATX | Perspective Therapeutics Inc | 15.80 | 342.14 M | 7.60 | 92.68 | 1.05 M |
| STXS | Stereotaxis Inc | 39.133 | 143.47 M | 0.4692 | 1.21 | 29.14 K |
| BCV | Bancroft Convertible Fund | 5.2433 | 140.18 M | 0.0341 | 0.65 | 3.8 K |
| VFL | Delaware Florida Insured Muni | 5.4471 | 138.86 M | 0.049 | 0.91 | 3.8 K |
| SIF | Sifco Industries | 12.6545 | 137.02 M | 0.0667 | 0.53 | 2.9 K |
| EP | Empire Petroleum Corp | 6.0358 | 109.83 M | 0.9286 | 18.18 | 2.71 K |
| BDL | Flanigan's Enterprises | 5.0956 | 76.2 M | 0.0341 | 0.67 | 3.4 K |
| CVU | CPI Aerostructures | 6.20 | 69.56 M | 0.10 | 1.64 | 600 |
| AGIG | AGIG | 942.2204 | 38.54 M | 41.9313 | 4.66 | 1.02 K |
| BESS | Bimergen Energy Corporation | 217.00 | 22.14 M | 19.60 | 9.93 | 169 |
| AIRI | Air Industries Group Inc | 67.3292 | 12.51 M | 0.335 | 0.5 | 1 |
| UUU | Universal Security Instruments | 4.6395 | 10.87 M | 0.0673 | 1.47 | 4.4 K |
| TOVX | Theriva Biologics Inc | 9187.50 | 10.65 M | 87.50 | 0.96 | 39 |
| REED | Reed's, Inc. | 417.8001 | 9.89 M | 14.3791 | 3.56 | 19 |
| GBR | New Concept Energy Inc | 4.2499 | 3.57 M | 0.1499 | 3.66 | 300 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 118.625 | 0.6562 | 0.56 | 284.96 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.331 | 3 T | 0.042 | 0.67 | 199.52 M |
| AMD | Advanced Micro Devices | 8.99 | 766.54 B | 0.12 | 1.35 | 37.89 M |
| WDC | Western Digital Cp | 27.2206 | 190.84 B | 0.619 | 2.33 | 12.42 M |
| STX | Seagate Technology | 10.0718 | 181.54 B | 0.894 | 9.74 | 35.14 M |
| BKNG | Booking Holdings Inc | 8.169 | 159.95 B | 0.0679 | 0.84 | 21.07 M |
| IBKR | Interactive Brokers | 4.1083 | 154.47 B | 0.0498 | 1.23 | 4.03 M |
| SBUX | Starbucks Corporation | 9.4678 | 119.3 B | 0.1544 | 1.66 | 53.67 M |
| REGN | Regeneron Pharmaceuticals | 25.9646 | 83.19 B | 0.5662 | 2.23 | 814.1 K |
| SNPS | Synopsys Inc | 22.22 | 78.83 B | 0.24 | 1.09 | 1.91 M |
| EA | Electronic Arts Inc | 16.8825 | 52.58 B | 0.1651 | 0.99 | 12.83 M |
| FITB | Fifth Third Bancorp | 7.3997 | 51.81 B | 0.437 | 6.28 | 66.59 M |
| EBAY | Ebay Inc | 9.008 | 47.93 B | 0.7093 | 8.55 | 155.6 M |
| FLEX | Flextronics Intl Ltd | 5.1716 | 44.22 B | 0.0509 | 0.99 | 12.22 M |
| EXPD | Expeditors Intl | 28.8187 | 23.27 B | 0.815 | 2.91 | 5.1 M |
| FFIV | F5 Networks Inc | 54.61 | 23.22 B | 1.60 | 3.02 | 3.79 M |
| EWBC | East West Bancorp | 12.4879 | 18.06 B | 0.4343 | 3.6 | 1.3 M |
| PNFP | Pinnacle Finl Ptnrs | 12.954 | 15.8 B | 0.3061 | 2.42 | 617.84 K |
| TXRH | Texas Roadhouse Inc | 9.3512 | 13.64 B | 0.1663 | 1.81 | 1.41 M |
| KTOS | Kratos Defns | 10.07 | 11.72 B | 0.07 | 0.7 | 25.95 K |
| BPOP | Popular Inc | 16.2589 | 11.11 B | 0.4495 | 2.84 | 2.11 M |
| UMBF | Ump Financial Corp | 31.2378 | 11.06 B | 0.7678 | 2.52 | 163.4 K |
| WTFC | Wintrust Financial Corp | 27.8955 | 10.74 B | 1.4855 | 5.62 | 404.95 K |
| CYTK | Cytokinetics | 18.36 | 10.52 B | 0.30 | 1.66 | 79.95 K |
| ZION | Zions Bancorp | 13.5203 | 10.31 B | 0.324 | 2.46 | 14.22 M |
| ONB | Old National Bncp | 7.5776 | 10.15 B | 0.3079 | 4.24 | 1.58 M |
| PODD | Insulet Corp | 14.40 | 9.91 B | 0.35 | 2.49 | 597.48 K |
| RGEN | Repligen Cp | 3.59 | 9.21 B | 0.05 | 1.41 | 163.08 K |
| COLB | Columbia Banking Sys | 8.6399 | 8.84 B | 0.0886 | 1.04 | 361.4 K |
| BOKF | Bok Financial Corp | 32.9475 | 8.7 B | 0.5839 | 1.8 | 204.4 K |
| CBSH | Commerce Bancshares | 18.7151 | 8.44 B | 0.2713 | 1.47 | 710.03 K |
| RIOT | Riot Blockchain Inc | 462.2961 | 7.34 B | 2.3971 | 0.52 | 503 |
| AAON | Aaon Inc | 3.318 | 7.31 B | 0.0191 | 0.58 | 309.96 K |
| SLAB | Silicon Labs Inc | 45.46 | 7.2 B | 0.33 | 0.73 | 606 K |
| PLXS | Plexus Cp | 33.07 | 7.16 B | 4.09 | 14.11 | 1.89 M |
| WFRD | Weatherford International Plc | 18.1879 | 6.68 B | 0.1459 | 0.81 | 19.62 M |
| UBSI | United Bkshs Inc | 11.7911 | 6.58 B | 0.609 | 5.45 | 421.1 K |
| GBCI | Glacier Bancorp Inc | 8.8655 | 6.35 B | 0.2294 | 2.66 | 816.8 K |
| PPC | Pilgrim's Pride | 5.5068 | 6.31 B | 0.0512 | 0.94 | 197.55 K |
| HWC | Hancock Whitney Corp | 27.4471 | 6.23 B | 0.4884 | 1.81 | 245.1 K |
| VSEC | V S E Cp | 23.0826 | 6.21 B | 0.1271 | 0.55 | 67.9 K |
| CACC | Credit Acceptance | 49.49 | 6.03 B | 0.49 | 1 | 83.32 K |
| MIDD | Middleby Corp | 15.44 | 5.89 B | 0.1067 | 0.7 | 942.02 K |
| DOX | Amdocs Ltd Ord | 23.3252 | 5.88 B | 1.0616 | 4.77 | 3.12 M |
| ABCB | Ameris Bancorp | 7.6972 | 5.88 B | 0.1111 | 1.46 | 61.86 K |
| BCPC | Balchem Cp | 20.6829 | 5.65 B | 0.8177 | 4.12 | 243.9 K |
| OZK | Bank Ozk | 5.0982 | 5.63 B | 0.0452 | 0.89 | 901.36 K |
| TFSL | Tfs Financial Corp | 6.3988 | 4.83 B | 0.0651 | 1.03 | 945.6 K |
| IBOC | Intl Bancshares | 14.5104 | 4.53 B | 0.6294 | 4.53 | 952.43 K |
| PRIM | Primoris Services Cp | 6.9481 | 4.38 B | 0.0346 | 0.5 | 83.54 K |
| TCBI | Texas Capital Bncsh | 14.7099 | 4.32 B | 0.6874 | 4.9 | 953.08 K |
| UCB | United Community Banks, Inc. | 17.4827 | 4.24 B | 0.241 | 1.4 | 1.79 M |
| CATY | Cathay Genl Bncp | 7.2361 | 4.23 B | 0.474 | 7.01 | 2.41 M |
| SKYW | Skywest Inc | 14.0334 | 4.18 B | 0.0983 | 0.71 | 358.93 K |
| WSFS | WSFS Financial Corp | 7.2713 | 4.12 B | 0.134 | 1.88 | 224.7 K |
| SYNA | Synaptics Inc | 30.35 | 4.09 B | 0.77 | 2.6 | 1.62 M |
| CVBF | Cvb Financial Corp | 5.8827 | 3.97 B | 0.3522 | 6.37 | 3.44 M |
| INDB | Independent Bk Corp | 14.2718 | 3.97 B | 0.364 | 2.62 | 95 K |
| RNST | Renasant Corp | 9.6397 | 3.9 B | 0.3097 | 3.32 | 172.18 K |
| BANF | Bancfirst Corp | 13.5923 | 3.77 B | 0.2428 | 1.82 | 154.6 K |
| FFBC | First Finl Bncp [Oh] | 7.9629 | 3.53 B | 0.3318 | 4.35 | 561.54 K |
| DGII | Digi Intl Inc | 9.84 | 3.14 B | 0.40 | 4.24 | 156.38 K |
| GRBK | Green Brick Partners | 45.931 | 3.03 B | 1.5172 | 3.42 | 25.58 K |
| AGYS | Agilysys Inc | 9.64 | 3.02 B | 0.24 | 2.55 | 157.97 K |
| TRMK | Trustmark Corp | 13.9015 | 2.75 B | 0.2373 | 1.74 | 600.97 K |
| NBTB | NBT Bancorp Inc | 12.2295 | 2.73 B | 0.1831 | 1.52 | 146.38 K |
| FBNC | First Bancorp [Nc] | 10.8552 | 2.68 B | 0.1072 | 1 | 53.26 K |
| FRME | First Merchants Corp | 4.6609 | 2.66 B | 0.0419 | 0.91 | 87.87 K |
| AXGN | Axogen Inc | 5.0071 | 2.59 B | 0.1431 | 2.94 | 4 K |
| NKTR | Nektar Therapeutics | 182.85 | 2.53 B | 2.25 | 1.25 | 80.82 K |
| PENN | Penn Natl Gaming Inc | 6.3102 | 2.53 B | 0.1514 | 2.46 | 1.22 M |
| BANR | Banner Corp | 14.5903 | 2.43 B | 0.7506 | 5.42 | 56.23 K |
| ALGT | Allegiant Travel Com | 41.4545 | 2.41 B | 1.0448 | 2.59 | 561.71 K |
| PLPC | Preformed Line Prd | 31.9559 | 2.26 B | 0.2191 | 0.69 | 13.4 K |
| ANDE | Andersons Inc | 13.7484 | 2.23 B | 0.5252 | 3.97 | 497.1 K |
| ATRC | Atricure Inc | 6.02 | 2.12 B | 0.038 | 0.64 | 1.45 K |
| SRCE | 1st Source Corp | 10.8084 | 2.1 B | 0.0922 | 0.86 | 42.06 K |
| CNXN | PC Connection Inc | 5.7425 | 2.08 B | 0.4879 | 9.29 | 119.76 K |
| CHCO | City Holding Company | 18.9132 | 2.04 B | 0.6453 | 3.53 | 217.9 K |
| QUBT | Quantum Computing Inc | 224.00 | 2.01 B | 6.00 | 2.75 | 561 |
| PRDO | Perdoceo Education Corp | 22.1788 | 1.97 B | 0.3962 | 1.82 | 1.26 M |
| RBCAA | Republic Bancorp Inc | 10.3221 | 1.91 B | 0.1669 | 1.64 | 55.75 K |
| STRA | Strayer Education | 161.5513 | 1.85 B | 4.2218 | 2.68 | 314 K |
| STBA | S&T Bancorp Inc | 11.3691 | 1.79 B | 0.5824 | 5.4 | 275.21 K |
| JJSF | J J Snack Foods | 32.3329 | 1.68 B | 0.9238 | 2.94 | 144.3 K |
| EZPW | Ezcorp Inc | 18.25 | 1.67 B | 0.14 | 0.77 | 737.02 K |
| PEBO | Peoples Bancorp Inc | 5.735 | 1.46 B | 0.212 | 3.84 | 46.7 K |
| CTBI | Community TR Bancp | 12.3678 | 1.41 B | 0.2118 | 1.74 | 74.46 K |
| WABC | Westamerica Bancorp | 35.8599 | 1.35 B | 0.8435 | 2.41 | 477.93 K |
| THRM | Gentherm Inc | 8.86 | 1.27 B | 0.12 | 1.37 | 217.63 K |
| HLIT | Harmonic Inc | 6.39 | 1.26 B | 0.05 | 0.79 | 1.27 M |
| PFBC | Preferred Bank LA | 6.9228 | 1.25 B | 0.6736 | 10.78 | 56.38 K |
| NBN | Northeast Bncp | 7.6442 | 1.15 B | 0.4247 | 5.88 | 1.2 K |
| UPBD | Upbound Group Inc. | 19.41 | 1.12 B | 0.12 | 0.62 | 761.7 K |
| CFFN | Capitol Fed Finl Inc | 4.7976 | 1.08 B | 0.0338 | 0.71 | 800.88 K |
| DAKT | Daktronics Inc | 5.301 | 1.03 B | 0.0318 | 0.6 | 248.98 K |
| ITRN | Ituran Location | 6.3217 | 1.02 B | 0.0349 | 0.56 | 10.74 K |
| THFF | First Finl Corp [In] | 17.8555 | 962.41 M | 0.4552 | 2.62 | 32 K |
| MPB | Mid Penn Bancorp Inc | 6.2933 | 945.35 M | 0.4107 | 6.98 | 200 |
| HAFC | Hanmi Financial Cp | 12.9569 | 939.29 M | 2.5405 | 24.39 | 803.32 K |
| SMBK | Smartfinancial Inc | 8.5496 | 876.64 M | 0.7434 | 9.52 | 600 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 72.72 | 1.14 T | 3.20 | 4.6 | 14.5 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 108850.00 | 1.14 T | 4650.00 | 4.46 | 4.44 K |
| WFC | Wells Fargo & Company | 18.2798 | 264.66 B | 0.1175 | 0.65 | 90.15 M |
| TM | Toyota Motor Corp Ltd | 62.3845 | 223.54 B | 0.7244 | 1.17 | 557.18 K |
| SCHW | The Charles Schwab Corp | 15.5175 | 187.81 B | 0.1054 | 0.68 | 49.51 M |
| UNP | Union Pacific Corp | 23.0769 | 173.61 B | 0.6064 | 2.7 | 17.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2274 | 160.87 B | 0.1772 | 5.81 | 1.51 M |
| SONY | Sony Group Corp ADR | 5.7136 | 139.88 B | 0.1846 | 3.34 | 7.88 M |
| USB | U.S. Bancorp | 15.3365 | 100.01 B | 0.0793 | 0.52 | 24.86 M |
| CP | Canadian Pacific Railway | 8.6379 | 79.57 B | 0.1873 | 2.22 | 5.22 M |
| CNI | Canadian National Railway | 19.7434 | 75.7 B | 0.2009 | 1.03 | 2.19 M |
| AJG | Arthur J. Gallagher & Company | 14.9145 | 64.71 B | 0.1136 | 0.77 | 501.6 K |
| TFC | Truist Financial Corp | 16.3564 | 64.61 B | 0.3263 | 2.04 | 18.02 M |
| TEL | TE Connectivity Ltd | 19.1003 | 62.04 B | 0.1777 | 0.94 | 2.43 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.9948 | 56.05 B | 0.0545 | 0.55 | 202.9 K |
| SRE | Sempra | 15.6747 | 55.13 B | 0.0961 | 0.62 | 6.07 M |
| AZO | Autozone | 157.33 | 48.31 B | 0.96 | 0.61 | 560.06 K |
| HUM | Humana Inc | 45.1997 | 44.18 B | 0.4365 | 0.98 | 9.07 M |
| HMC | Honda Motor Company ADR | 19.7442 | 41.16 B | 0.1715 | 0.88 | 607 K |
| MTB | M&T Bank Corp | 49.3573 | 36.27 B | 0.5653 | 1.16 | 2.72 M |
| RJF | Raymond James Financial | 14.0467 | 34.4 B | 0.8358 | 6.33 | 2.92 M |
| EL | Estee Lauder Companies | 21.9702 | 29.96 B | 1.8428 | 9.16 | 17.29 M |
| WSM | Williams-Sonoma | 7.0841 | 29.53 B | 0.1001 | 1.43 | 6.03 M |
| NMR | Nomura Holdings Inc ADR | 4.4643 | 28.7 B | 0.0287 | 0.65 | 791.5 K |
| RF | Regions Financial Corp | 4.4216 | 26.8 B | 0.0838 | 1.93 | 81.43 M |
| WRB | W.R. Berkley Corp | 5.3175 | 26.29 B | 0.034 | 0.64 | 6.16 M |
| KEY | Keycorp | 4.3615 | 24.31 B | 0.2258 | 5.46 | 57.01 M |
| BRO | Brown & Brown | 7.5264 | 23.96 B | 0.0546 | 0.73 | 2.21 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.5246 | 23.14 B | 0.0932 | 1.11 | 1.15 M |
| LUV | Southwest Airlines Company | 10.0292 | 21.97 B | 0.3006 | 3.09 | 23.73 M |
| YPF | Ypf Sociedad Anonima ADR | 35.443 | 19.97 B | 1.0012 | 2.91 | 3.31 K |
| AIZ | Assurant Inc | 22.7995 | 13.72 B | 0.7284 | 3.3 | 4.08 M |
| AIT | Applied Industrial Technologies | 17.8575 | 13.22 B | 0.5307 | 3.06 | 525.01 K |
| WBS | Webster Financial Corp | 9.4528 | 12.71 B | 0.2232 | 2.42 | 3.67 M |
| FHN | First Horizon Corp | 9.1076 | 11.95 B | 0.0603 | 0.67 | 6.49 M |
| EAT | Brinker International | 13.0295 | 9.76 B | 0.1196 | 0.93 | 3.92 M |
| PB | Prosperity Bancshares | 27.661 | 8.81 B | 1.1977 | 4.53 | 733.99 K |
| WAL | Western Alliance Bancorp | 4.7389 | 8.78 B | 0.2257 | 5 | 1.49 M |
| FSS | Federal Signal Corp | 5.7747 | 7.74 B | 0.0761 | 1.34 | 807.1 K |
| UGI | Ugi Corp | 9.6619 | 7.29 B | 0.2343 | 2.49 | 3.16 M |
| FNB | F.N.B. Corp | 3.9014 | 6.75 B | 0.1136 | 3 | 1.79 M |
| CMS-PB | Consumers Energy Company | 36.6319 | 6.62 B | 0.6224 | 1.73 | 180 |
| ASB | Associated Banc-Corp | 8.5333 | 5.92 B | 0.5667 | 7.11 | 6.18 M |
| FLG | Flagstar Financial, Inc. | 18.4881 | 5.84 B | 0.4422 | 2.45 | 4.12 M |
| CPA | Copa Holdings S.A. | 32.1563 | 5.58 B | 0.3692 | 1.16 | 351.9 K |
| BMA | Banco Macro S.A. ADR | 17.1701 | 5.38 B | 0.2554 | 1.51 | 78.6 K |
| ALK | Alaska Air Group | 8.3699 | 5.27 B | 0.0517 | 0.62 | 2.47 M |
| BC | Brunswick Corp | 10.3755 | 5.21 B | 0.2519 | 2.49 | 1.24 M |
| TPC | Tutor Perini Corp | 19.1905 | 5.18 B | 0.2007 | 1.06 | 444.7 K |
| WTM | White Mountains Insurance Group | 326.0213 | 5.04 B | 1.9551 | 0.6 | 36.2 K |
| GHC | Graham Holdings Company | 215.0657 | 4.99 B | 1.9301 | 0.91 | 99.3 K |
| AKO-B | Embotelladora Andina S.A | 8.818 | 4.95 B | 0.159 | 1.84 | 36.83 K |
| BRC | Brady Corp | 21.2534 | 4.43 B | 0.1197 | 0.57 | 355.9 K |
| FBP | First Bancorp | 34.1322 | 4.42 B | 6.1294 | 21.89 | 352.01 K |
| CNK | Cinemark Holdings Inc | 10.0103 | 4.38 B | 0.1514 | 1.54 | 1.05 M |
| MDU | Mdu Res Group Inc | 5.4909 | 4.29 B | 0.0512 | 0.94 | 993.01 K |
| UCB | United Community Banks Inc | 17.7756 | 4.25 B | 0.2637 | 1.51 | 357.92 K |
| LAZ | Lazard Ltd | 19.4671 | 4.16 B | 0.3657 | 1.91 | 835 K |
| LXP | Lexington Realty Trust | 11.6872 | 3.58 B | 0.228 | 1.99 | 1.03 M |
| CBU | Community Bank System | 12.0351 | 3.37 B | 0.3363 | 2.87 | 549.07 K |
| SA | Seabridge Gold | 26.91 | 3.36 B | 0.53 | 2.01 | 593.94 K |
| LPL | Lg Display Co. Ltd ADR | 14.6743 | 3.36 B | 0.252 | 1.75 | 1.61 M |
| PFS | Provident Financial Services | 6.0198 | 3.17 B | 0.196 | 3.37 | 844.13 K |
| BOH | Bank of Hawaii Corp | 27.6511 | 3.1 B | 0.5951 | 2.2 | 376.3 K |
| BANC | First Pactrust Bancorp | 4.4631 | 3 B | 0.0379 | 0.86 | 300 |
| IMAX | Imax Corp | 13.37 | 2.81 B | 0.19 | 1.44 | 1.78 M |
| WLYB | John Wiley Sons Cl B | 27.5682 | 2.67 B | 0.1955 | 0.71 | 1.5 K |
| WLY | John Wiley Sons Cl A | 42.08 | 2.65 B | 0.36 | 0.86 | 143.88 K |
| DAC | Danaos Corp | 55.2586 | 2.54 B | 0.921 | 1.69 | 11.69 K |
| UAA | Under Armour | 3.5308 | 2.5 B | 0.0852 | 2.47 | 7.7 M |
| FCF | First Commonwealth Financial Corp | 3.5727 | 2.17 B | 0.4243 | 13.48 | 1.85 M |
| ALG | Alamo Group | 16.2567 | 2.06 B | 0.1902 | 1.18 | 28 K |
| STEW | Srh Total Return Fund Inc | 5.94 | 1.82 B | 0.05 | 0.85 | 129.6 K |
| SBH | Sally Beauty Holdings | 8.78 | 1.57 B | 0.11 | 1.27 | 1.41 M |
| GIC | Global Industrial CO | 9.3013 | 1.52 B | 0.1572 | 1.72 | 93.1 K |
| VYX | NCR Voyix Corporation | 7.6626 | 1.09 B | 0.043 | 0.56 | 4.81 M |
| SBR | Sabine Royalty Trust | 12.6774 | 1.06 B | 0.1625 | 1.3 | 49.2 K |
| CPF | Central Pacific Financial Company | 26.2294 | 991.02 M | 3.0558 | 13.19 | 94.26 K |
| WGO | Winnebago Industries | 10.6341 | 906.02 M | 0.0899 | 0.85 | 648.8 K |
| TXO | Txo Energy Partners L.P. | 6520.00 | 774.5 M | 200.00 | 3.16 | 0 |
| IVR | Invesco Mortgage Capital Inc | 24.0129 | 748.54 M | 0.2482 | 1.04 | 24.34 K |
| EGY | Vaalco Energy Inc | 3.57 | 621.74 M | 0.0244 | 0.69 | 407.8 K |
| ETD | Ethan Allen Interiors Inc | 7.2967 | 598.24 M | 0.1822 | 2.56 | 422.1 K |
| BLW | Blackrock Ltd Duration Income Trust | 4.1003 | 493.25 M | 0.0246 | 0.6 | 109.8 K |
| KWY | Kingsway Corporation | 6.40 | 287.4 M | 1.12 | 21.21 | 213.1 K |
| KFS | Kingsway Financial Services | 6.40 | 280.95 M | 1.12 | 21.21 | 213.34 K |
| ARL | American Realty Investors | 11.56 | 237.55 M | 0.09 | 0.78 | 11.1 K |
| PERF | Perfect Corp Cl A | 6.74 | 190.46 M | 0.07 | 1.05 | 8.4 K |
| MPV | Massmutual Participation Investors | 3.7543 | 176.25 M | 0.123 | 3.39 | 13.8 K |
| SJT | San Juan Basin Royalty Trust | 7.4943 | 116.87 M | 0.1033 | 1.4 | 308.7 K |
| VHC | Virnetx Holding Corp | 59.7072 | 73.11 M | 2.6924 | 4.72 | 3.08 K |
| BESS | Bimergen Energy Corporation | 217.00 | 22.14 M | 19.60 | 9.93 | 169 |
| NTZ | Natuzzi S.P.A. ADR | 17.90 | 14.76 M | 0.40 | 2.29 | 7.74 K |
| TVC | Tennessee Valley Authority | 15.3899 | 12.78 M | 0.1222 | 0.8 | 23.51 K |
| SMBK | Smartfinancial Inc | 8.7548 | 0.7613 | 9.52 | 600 | |
| GRBK | Green Brick Partners | 45.931 | 1.5172 | 3.42 | 25.58 K | |
| RNST | Renasant Corp | 10.149 | 0.3261 | 3.32 | 172.18 K | |
| EXPD | Expeditors Intl | 28.8187 | 0.815 | 2.91 | 5.1 M | |
| GBCI | Glacier Bancorp Inc | 8.8655 | 0.2294 | 2.66 | 816.8 K | |
| PNFP | Pinnacle Financial Partners, Inc. | 13.0187 | 0.3077 | 2.42 | 617.84 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 35.00 | 5.00 | 16.67 | 590 | |
| SKE | Skeena Resources Ltd | 28.00 | 2.00 | 7.69 | 100 | |
| III | Imperial Metals Corp | 8.25 | 0.535 | 6.93 | 437.18 K | |
| TLO | Talon Metals Corp | 3.9136 | 0.182 | 4.88 | 350 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5268 | 0.1459 | 4.32 | 300 | |
| CTC | Canadian Tire Corp Ltd | 48.2909 | 1.7013 | 3.65 | 834 | |
| STLR | Stllr Gold Inc | 3.66 | 0.12 | 3.39 | 672.1 K | |
| PHX | Phx Energy Services Corp | 3.4553 | 0.1047 | 3.12 | 219.13 K | |
| LAS-A | Lassonde Industries Inc | 40.9137 | 1.1697 | 2.94 | 530 | |
| CP | Canadian Pacific Kansas City Ltd | 9.0914 | 0.251 | 2.84 | 4.36 M | |
| ONEX | Onex Corp | 24.2953 | 0.6093 | 2.57 | 422.06 K | |
| SDE | Spartan Delta Corp | 142.3087 | 3.471 | 2.5 | 863 | |
| ELVA | Electrovaya Inc | 4.15 | 0.10 | 2.47 | 11.68 K | |
| BCE-PS | Bce Inc Pref S | 8.7037 | 0.1958 | 2.3 | 2 K | |
| SEA | Seabridge Gold Inc | 21.7557 | 0.4831 | 2.27 | 66.77 K | |
| RCI-A | Rogers Communications Inc | 18.5616 | 0.4111 | 2.26 | 1.03 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.5532 | 0.0781 | 2.25 | 102.26 K | |
| RCI-B | Rogers Communications Inc | 17.8613 | 0.3713 | 2.12 | 2.5 M | |
| ET | Evertz Technologies Ltd | 3.298 | 0.0625 | 1.93 | 17 K | |
| CSU | Constellation Software Inc | 28.655 | 0.507 | 1.8 | 1.22 K | |
| WPK | Winpak Ltd | 6.2712 | 0.0972 | 1.57 | 678 | |
| VLN | Velan Inc Sv | 11.95 | 0.1763 | 1.5 | 6.6 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.5712 | 0.0659 | 1.46 | 1.4 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.9919 | 0.3403 | 1.44 | 441.56 K | |
| EMP-A | Empire Company Limited | 12.374 | 0.1723 | 1.41 | 234.6 K | |
| WRG | Western Energy Services Corp | 1728.00 | 24.00 | 1.41 | 26 | |
| CNR | Canadian National Railway Co. | 20.7582 | 0.2754 | 1.34 | 1.84 M | |
| BU | Burcon Nutrascience Corp | 169.2308 | 2.1506 | 1.29 | 4.3 K | |
| BCE-PD | Bce Inc Pref D | 8.7369 | 0.1092 | 1.27 | 300 | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.895 | 0.0975 | 1.25 | 88.5 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.8174 | 0.0449 | 1.19 | 10.9 K | |
| CSCI | Cosciens Biopharma Inc | 51600.00 | 600.00 | 1.18 | 1 | |
| MTY | Mty Food Group Inc | 7.3241 | 0.08 | 1.1 | 7.62 K | |
| IGM | Igm Financial Inc | 17.5016 | 0.1836 | 1.06 | 250.37 K | |
| CGX | Cineplex Inc | 11.3866 | 0.119 | 1.06 | 137.74 K | |
| L | Loblaw CO | 5.0613 | 0.0522 | 1.04 | 2.41 M | |
| WN-PA | George Weston Prf | 9.2918 | 0.0958 | 1.04 | 1.58 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.3812 | 0.0538 | 1.01 | 9.3 K | |
| BCE-PC | BCE Inc Pref AC | 7.8514 | 0.0732 | 0.94 | 5.49 K | |
| BCE-PY | BCE Inc Pref Y | 8.8895 | 0.0828 | 0.94 | 2.94 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.8441 | 0.179 | 0.87 | 83.37 K | |
| CGI | CDN General Inv | 8.8557 | 0.0724 | 0.82 | 18.64 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.1337 | 0.0322 | 0.79 | 2 K | |
| FTS-PG | Fortis Inc Pref G | 10.5381 | 0.0805 | 0.77 | 9 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.0452 | 0.0222 | 0.73 | 104.43 K | |
| BIR | Birchcliff Energy Ltd | 6.2469 | 0.045 | 0.73 | 460.4 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.6309 | 0.0745 | 0.71 | 2 K | |
| BBD-PC | Bombardier Inc Pref C | 5.6136 | 0.0381 | 0.68 | 9.65 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.4025 | 0.0225 | 0.67 | 22.5 K | |
| WJX | Wajax Corp | 8.5106 | 0.0511 | 0.6 | 62.32 K | |
| BN-PR | Brookfield Corporation | 11.0895 | 0.065 | 0.59 | 59.8 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 11.8077 | 0.0665 | 0.57 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.9885 | 33.46 B | 0.0562 | 1.14 | 4.42 K |
| LNWO | Light & Wonder, Inc. | 15.82 | 6.93 B | 0.37 | 2.39 | 1.76 M |
| MALG | Microalliance Group Inc. | 15.00 | 1.07 B | 1.50 | 11.11 | 12 |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | 3.30 | 42.86 | 5 |
| ORBT | Orbit International Corporation | 3.2817 | 12.53 M | 0.1448 | 4.62 | 5.4 K |
| CELV | Preferred Commerce Inc | 4.70 | 9.46 M | 1.645 | 53.85 | 21 |
| ITVI | Interact-TV Inc | 5400.00 | 2.46 M | 1200.00 | 28.57 | 21 |
| PSRU | Valiant Eagle Inc | 340.00 | 2.15 M | 15.00 | 4.62 | 183 |
| EARI | Entertainment Arts Research Inc | 96.00 | 1.66 M | 6.00 | 6.67 | 1.68 K |
| VGLS | VG Life Sciences Inc | 563549.1875 | 485.2 K | 11990.4375 | 2.17 | 0 |
| SPRV | Web To Door Inc | 1000000.00 | 390.37 K | 249999.50 | 33.33 | 0 |
| GSFI | Green Stream Holdings Inc | 2912.0637 | 327.09 K | 529.4663 | 22.22 | 0 |
| DSUS | Drone Services USA Inc | 1842.10 | 65.63 K | 141.70 | 8.33 | 170.36 K |
| XDSL | mPhase Technologies Inc | 110.00 | 16.8 K | 5.00 | 4.76 | 285 |
| ESNC | EnSync Inc | 6.75 | 6.81 K | 0.15 | 2.27 | 17.51 K |
| PEHD | Perigee Holdings Inc. | 568.00 | 130 | 20.00 | 3.65 | 550 |
| GTKP | GateKeeper USA Inc | 3.90 | 0.90 | 30 | 750 | |
| ESINQ | ITT Educational Services Inc | 104.00 | 6.09 | 6.22 | 2.89 M | |
| VRCI | Verde Science Inc | 2240.00 | 70.00 | 3.23 | 56.95 K | |
| ONCI | On4 Communications Inc | 74925.00 | 2025.00 | 2.78 | 424 | |
| NPHC | Nutra Pharma Corp | 15.60 | 0.40 | 2.63 | 4.55 K | |
| NKRSF | Niko Resources Ltd | 102.2682 | 1.398 | 1.39 | 9.7 K | |
| URBF | Urban Barns Foods Inc | 3720.00 | 40.00 | 1.09 | 67 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 270.00 | 11.79 M | 30.00 | 12.5 | 126 |
| MVI-H | Monitor Ventures Inc | 12.00 | 4.00 | 50 | 2.81 K | |
| VDO-H | Nevado Resources Corporation | 11.60 | 3.40 | 41.46 | 815 | |
| MOON | Blue Moon Metals Inc | 18.00 | 4.00 | 28.57 | 140 | |
| STRM | Storm Exploration Inc. | 27.8399 | 5.7599 | 26.09 | 107 | |
| NTH | Nord Precious Metals Mining Inc. | 18.3888 | 2.627 | 16.67 | 38 | |
| DTWO | D2 Lithium Corp. | 4.20 | 0.60 | 16.67 | 9.08 K | |
| ZC | Zimtu Capital Corp | 6.80 | 0.70 | 11.48 | 160 | |
| NVT | Nortec Minerals Corp | 3.30 | 0.30 | 10 | 2.51 K | |
| SGN | Scorpio Gold Corporation | 9.00 | 0.72 | 8.7 | 1.79 K | |
| PWM | Power Metals Corp | 4.80 | 0.30 | 6.67 | 1 K | |
| JSPX | JasperX Technologies Inc. | 180.00 | 10.00 | 5.88 | 509 | |
| SA-H | Southern Arc Minerals Inc | 7.90 | 0.40 | 5.33 | 7.93 K | |
| CTN | Centurion Minerals Ltd | 383.9992 | 19.1999 | 5.26 | 134 | |
| CTA | Centaurus Energy Inc | 110.00 | 5.00 | 4.76 | 48 | |
| CWV | Crown Point Energy Inc | 6.0419 | 0.2441 | 4.21 | 7.54 K | |
| MYID | Killi Ltd | 87.0535 | 3.348 | 4 | 38.9 K | |
| NEXG | NeXGold Mining Corp | 6.60 | 0.24 | 3.77 | 13.14 K | |
| LMG | Lincoln Gold Mining Inc | 280.00 | 10.00 | 3.7 | 163 | |
| WINS | Winshear Gold Corp | 22.9403 | 0.74 | 3.33 | 1.49 K | |
| CPAU | CopAur Minerals Inc | 32.00 | 1.00 | 3.23 | 128 | |
| STS | South Star Mining Corp | 16.50 | 0.50 | 3.13 | 106 | |
| IFOS | Itafos Inc | 277.0228 | 7.4368 | 2.76 | 1.96 K | |
| VRB | Vanadiumcorp Resource Inc | 20.50 | 0.50 | 2.5 | 3.15 K | |
| GBU | Gabriel Resources Ltd | 43.10 | 0.90 | 2.13 | 883.62 K | |
| LQWD | LQwD FinTech Corp | 33.60 | 0.70 | 2.13 | 303 | |
| HSTR | Heliostar Metals Ltd | 4.275 | 0.075 | 1.79 | 4.91 K | |
| MKR | Melkior Resources Inc | 3.15 | 0.05 | 1.61 | 191.5 K | |
| CKG | Chesapeake Gold Corp | 7.70 | 0.07 | 0.92 | 29.33 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.23 | 0.03 | 0.58 | 1.1 K |