Gainers for 10 October 2012 from 00:00:00 until 23:59:59
Gainers for 10 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 5.05 | 2.74 B | 0.06 | 1.2 | 2.1 M | 10.58 M |
| REED | Reed's, Inc. | 2218.8157 | 14.94 M | 121.0264 | 5.77 | 1.95 K | 4.32 M |
| GAU | Galiano Gold Inc | 3.62 | 656.6 M | 0.50 | 16.03 | 1.17 M | 4.24 M |
| GORO | Gold Resource Corp | 15.2151 | 588.21 M | 0.501 | 3.4 | 192.45 K | 2.93 M |
| PRK | Park National Corp | 40.6745 | 3.25 B | 0.238 | 0.59 | 37 K | 1.5 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.96 | 314.15 M | 0.03 | 0.61 | 220.18 K | 1.09 M |
| VGZ | Vista Gold Corp | 3.39 | 399.9 M | 0.09 | 2.73 | 281.84 K | 955.43 K |
| DSS | Document Security Systems | 7748.2993 | 4.25 M | 83.0854 | 1.08 | 102 | 790.33 K |
| CVM | Cel-Sci Corp | 2775.00 | 24.8 M | 75.00 | 2.78 | 220 | 610.5 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.484 | 263.02 M | 0.0343 | 0.99 | 70.24 K | 244.72 K |
| TMP | Tompkinstrustco | 26.8685 | 1.45 B | 0.4367 | 1.65 | 9 K | 241.82 K |
| FRD | Friedman Industries Inc | 8.5215 | 283.61 M | 0.1195 | 1.42 | 22.5 K | 191.73 K |
| SIF | Sifco Industries | 16.8332 | 124.73 M | 0.146 | 0.87 | 6.9 K | 116.15 K |
| NHC | National Healthcare Corp | 33.0131 | 3.27 B | 0.5994 | 1.85 | 3.5 K | 115.55 K |
| CVU | CPI Aerostructures | 10.47 | 60.29 M | 0.17 | 1.65 | 6.41 K | 67.06 K |
| ESP | Espey Mfg. & Electronics | 15.8962 | 143.26 M | 0.2144 | 1.37 | 3.2 K | 50.87 K |
| ITP | IT Tech Packaging Inc | 19.8709 | 1 M | 0.1967 | 1 | 721 | 14.33 K |
| BESS | Bimergen Energy Corporation | 137.20 | 29.38 M | 4.20 | 3.16 | 72 | 9.88 K |
| OPHC | Optimumbank Hlds | 20.72 | 112.79 M | 0.32 | 1.57 | 375 | 7.77 K |
| JOB | General Employment Enterprises | 5.90 | 624.29 M | 0.679 | 13.01 | 1.22 K | 7.17 K |
| PLAG | Planet Green Holdings Corp | 300.00 | 5.01 M | 2.50 | 0.84 | 22 | 6.6 K |
| UUU | Universal Security Instruments | 3.7891 | 16.02 M | 0.0842 | 2.27 | 1 K | 3.79 K |
| INLX | Intellinetics Inc | 192.50 | 17.35 M | 35.00 | 22.22 | 17 | 3.27 K |
| ENSV | Enservco Corpporation | 6.45 | 29.09 K | 0.8985 | 16.18 | 133 | 857.85 |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 11.90 | 1.45 T | 0.12 | 1.02 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 59.60 | 2.92 B | 0.30 | 0.51 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 19.286 | 5.06 T | 0.1522 | 0.8 | 510.36 M | 9.84 B |
| WMT | Walmart Inc. | 19.181 | 999.14 B | 0.3256 | 1.73 | 58.09 M | 1.11 B |
| BIDU | Baidu Inc ADR | 108.13 | 27.14 B | 1.64 | 1.54 | 5.84 M | 631.19 M |
| SIRI | Sirius XM Holdings | 21.8478 | 10.85 B | 0.9534 | 4.56 | 22.42 M | 489.74 M |
| EBAY | Ebay Inc | 17.456 | 54.23 B | 0.2016 | 1.17 | 27.35 M | 477.36 M |
| COST | Costco Wholesale | 74.4716 | 472.44 B | 1.4079 | 1.93 | 5.74 M | 427.45 M |
| DLTR | Dollar Tree Inc | 46.91 | 26.42 B | 1.12 | 2.45 | 4.41 M | 207.02 M |
| HST | Host Marriott Financial Trust | 9.3247 | 18.01 B | 0.0833 | 0.9 | 12.14 M | 113.23 M |
| FSLR | First Solar Inc | 21.04 | 19.45 B | 0.24 | 1.15 | 5.32 M | 111.91 M |
| MDRX | Allscripts Hlthcare | 13.89 | 511.23 M | 0.32 | 2.36 | 6.07 M | 84.37 M |
| ROST | Ross Stores Inc | 28.0895 | 76.65 B | 0.1751 | 0.63 | 2.67 M | 74.97 M |
| CRUS | Cirrus Logic Inc | 37.32 | 5.99 B | 0.34 | 0.92 | 1.2 M | 44.65 M |
| MELI | MercadoLibre Inc | 84.3029 | 75.55 B | 0.4983 | 0.59 | 475.78 K | 40.11 M |
| RGLD | Royal Gold Inc | 80.368 | 23.2 B | 0.9281 | 1.17 | 411.7 K | 33.09 M |
| NWL | Newell Rubbermaid Inc | 12.0016 | 2.53 B | 0.0674 | 0.56 | 2.72 M | 32.65 M |
| ULTA | Ulta Beauty Inc | 96.34 | 28.41 B | 0.59 | 0.62 | 301.5 K | 29.05 M |
| NDAQ | Nasdaq Inc | 6.3246 | 61.5 B | 0.0671 | 1.07 | 4.24 M | 26.79 M |
| PLCE | Children's Place Inc | 55.2388 | 3.99 M | 0.4946 | 0.9 | 421.13 K | 23.26 M |
| CVLT | Commvault Systems | 56.54 | 6.89 B | 1.08 | 1.95 | 363.55 K | 20.56 M |
| PRGS | Progress Software | 16.2096 | 1.79 B | 0.4972 | 3.16 | 1.26 M | 20.35 M |
| JBLU | Jetblue Airways Cp | 5.09 | 1.51 B | 0.095 | 1.9 | 3.81 M | 19.39 M |
| REG | Regency Centers Corp | 29.4539 | 14.31 B | 0.272 | 0.93 | 597.8 K | 17.61 M |
| OPCH | Option Care Health Inc | 38.44 | 4.74 B | 1.04 | 2.78 | 434.98 K | 16.72 M |
| SSYS | Stratasys Ltd | 60.07 | 577.82 M | 0.99 | 1.68 | 273.4 K | 16.42 M |
| LOPE | Grand Canyon Educati | 24.08 | 2.97 B | 0.24 | 1.01 | 593.72 K | 14.3 M |
| LSTR | Landstar System | 39.3582 | 4.91 B | 0.4636 | 1.19 | 356.62 K | 14.04 M |
| VRA | Vera Bradley | 25.90 | 230.08 M | 0.21 | 0.82 | 514.59 K | 13.33 M |
| CAKE | Cheesecake Fact | 26.6063 | 5.42 B | 0.2161 | 0.82 | 497 K | 13.22 M |
| FULT | Fulton Financial Cor | 6.3352 | 4.54 B | 0.2107 | 3.44 | 2.02 M | 12.8 M |
| ZUMZ | Zumiez Inc | 26.15 | 220.45 M | 0.32 | 1.24 | 482.77 K | 12.62 M |
| BJRI | Bj's Restaurants Inc | 39.5238 | 1.18 B | 0.3503 | 0.89 | 298.5 K | 11.8 M |
| DHC | Diversified Healthcare Trust | 10.6933 | 1.79 B | 0.1016 | 0.96 | 1.04 M | 11.15 M |
| SWBI | Smith & Wesson Brands Inc | 6.5663 | 699.5 M | 0.1523 | 2.37 | 1.69 M | 11.1 M |
| OSUR | Orasure Tech Inc | 10.40 | 229.67 M | 0.19 | 1.86 | 1.06 M | 11.04 M |
| SOHU | Sohu.com Inc ADR | 39.81 | 369.5 M | 0.23 | 0.58 | 271.44 K | 10.81 M |
| JACK | Jack IN The Box Inc | 21.9289 | 280.02 M | 0.1129 | 0.52 | 466.64 K | 10.23 M |
| BPOP | Popular Inc | 13.5541 | 10 B | 0.1199 | 0.89 | 747.7 K | 10.13 M |
| ODFL | Old Dominion Freight Line Inc | 9.431 | 34.62 B | 0.0893 | 0.96 | 1.06 M | 10.04 M |
| VSAT | Viasat Inc | 39.10 | 10.31 B | 0.36 | 0.93 | 254.62 K | 9.96 M |
| HUBG | Hub Group Inc A | 14.0721 | 1.5 B | 0.2041 | 1.47 | 657.4 K | 9.25 M |
| ALGT | Allegiant Travel Com | 55.9961 | 2.59 B | 0.9125 | 1.66 | 164.81 K | 9.23 M |
| NICE | Nice Ltd ADR | 31.2406 | 5.38 B | 0.1711 | 0.55 | 295.33 K | 9.23 M |
| ZG | Zillow Grp Inc Cl A | 11.7845 | 6.66 B | 0.0873 | 0.75 | 724.84 K | 8.54 M |
| SSRM | Ssr Mining Inc | 14.1716 | 5.63 B | 0.1524 | 1.09 | 602.08 K | 8.53 M |
| TXRH | Texas Roadhouse Inc | 14.0445 | 12.35 B | 0.1971 | 1.42 | 584.97 K | 8.22 M |
| ACIW | Aci Worldwide Inc | 13.5967 | 6.2 B | 0.0934 | 0.69 | 587.03 K | 7.98 M |
| VHC | VirnetX Holding Corp Common Stock | 415.1522 | 38.81 M | 4.1172 | 1 | 19.01 K | 7.89 M |
| MIDD | Middleby Corp | 39.6666 | 6.25 B | 0.57 | 1.46 | 191.99 K | 7.62 M |
| GRFS | Grifols S.A. ADR | 9.7037 | 5.96 B | 0.0833 | 0.87 | 667.02 K | 6.47 M |
| PZZA | Papa John's Intl | 20.2209 | 657.78 M | 0.3616 | 1.82 | 316.01 K | 6.39 M |
| NKTR | Nektar Therapeutics | 158.025 | 1.29 B | 1.575 | 1.01 | 40.23 K | 6.36 M |
| WERN | Werner Enterprise | 16.0413 | 1.66 B | 0.1218 | 0.77 | 386.57 K | 6.2 M |
| SVC | Service Properties Trust | 10.493 | 710.08 M | 0.0624 | 0.6 | 589.64 K | 6.19 M |
| OSIS | O S I Systems Inc | 75.81 | 3.1 B | 0.56 | 0.74 | 74.76 K | 5.67 M |
| CEVA | Ceva Inc | 13.70 | 688.37 M | 0.36 | 2.7 | 389.41 K | 5.33 M |
| PSMT | Pricesmart Inc | 67.1723 | 5.16 B | 1.3885 | 2.11 | 75.8 K | 5.09 M |
| SANM | Sanmina Corp | 8.17 | 8.33 B | 0.25 | 3.16 | 586.74 K | 4.79 M |
| DXCM | Dexcom | 3.4925 | 29.81 B | 0.04 | 1.16 | 1.35 M | 4.71 M |
| REED | Reeds Inc | 2218.8157 | 14.94 M | 121.0264 | 5.77 | 1.95 K | 4.32 M |
| CLDX | Celldex Therapeutics | 91.20 | 2.41 B | 1.80 | 2.01 | 46.71 K | 4.26 M |
| MPWR | Monolithic Power Sys | 15.3795 | 66.21 B | 0.0854 | 0.56 | 276.6 K | 4.25 M |
| FWRD | Foward Air Corp | 26.7536 | 619.2 M | 0.4072 | 1.55 | 152.89 K | 4.09 M |
| RIGL | Rigel Pharmaceuticals | 92.20 | 820.23 M | 0.70 | 0.77 | 43.6 K | 4.02 M |
| INO | Inovio Pharma | 33.4798 | 149.31 M | 4.3045 | 14.75 | 118.82 K | 3.98 M |
| GIII | G-III Apparel Gp | 18.3272 | 1.38 B | 0.2731 | 1.51 | 216.4 K | 3.97 M |
| IART | Integra Lifesciences | 14.158 | 1.13 B | 0.21 | 1.51 | 270.97 K | 3.84 M |
| HTLD | Heartland Express | 11.2965 | 803.1 M | 0.0717 | 0.64 | 338.63 K | 3.83 M |
| KG | Kestrel Group Ltd | 153.2737 | 30.79 M | 3.4444 | 2.3 | 24.66 K | 3.78 M |
| EGHT | 8X8 Inc | 6.24 | 316.52 M | 0.15 | 2.46 | 592.8 K | 3.7 M |
| MLKN | Millerknoll Inc | 14.2461 | 1.51 B | 0.1167 | 0.83 | 257.66 K | 3.67 M |
| CALM | Cal-Maine Foods IN | 14.8753 | 3.13 B | 0.0991 | 0.67 | 246.42 K | 3.67 M |
| PODD | Insulet Corp | 21.46 | 10.27 B | 0.31 | 1.47 | 167.46 K | 3.59 M |
| PRAA | Pra Group Inc | 34.0367 | 450.27 M | 0.18 | 0.53 | 104.99 K | 3.57 M |
| GEOS | Geospace Technologie | 62.23 | 47.09 M | 0.72 | 1.17 | 56.12 K | 3.49 M |
| IOSP | Innospec Inc | 26.4286 | 1.91 B | 0.1504 | 0.57 | 130.26 K | 3.44 M |
| LPSN | Liveperson Inc | 251.40 | 38.07 M | 1.35 | 0.54 | 13.64 K | 3.43 M |
| IPAR | Inter Parfums Inc | 14.0431 | 4.34 B | 0.6829 | 5.11 | 237.08 K | 3.33 M |
| MANH | Manhattan Assoc | 14.065 | 14.95 B | 0.15 | 1.08 | 235.18 K | 3.31 M |
| RRGB | Red Robin Gourmet Burgers Inc | 31.71 | 160.11 M | 0.80 | 2.59 | 102.78 K | 3.26 M |
| EHTH | Ehealth Inc | 20.18 | 14.56 M | 0.1692 | 0.85 | 161.19 K | 3.25 M |
| TBBK | The Bancorp Inc | 11.11 | 1.99 B | 0.23 | 2.11 | 281.94 K | 3.13 M |
| OSPN | Onespan Inc | 7.1089 | 808.73 M | 0.0861 | 1.23 | 404.08 K | 2.87 M |
| SBGI | Sinclair Brdcst A | 6.5419 | 1.09 B | 0.1232 | 1.92 | 423.23 K | 2.77 M |
| SOWG | Sow Good Inc | 159.00 | 40.6 M | 9.00 | 6 | 17.3 K | 2.75 M |
| IBOC | Intl Bancshares | 13.4893 | 4.22 B | 0.1009 | 0.75 | 201.96 K | 2.72 M |
| AXON | Axon Enterprise Inc | 5.95 | 24.64 B | 0.10 | 1.71 | 450.2 K | 2.68 M |
| NBTB | NBT Bancorp Inc | 14.0908 | 2.77 B | 0.1116 | 0.8 | 185.38 K | 2.61 M |
| ICUI | I C U Medical Inc | 61.12 | 4.55 B | 0.61 | 1.01 | 40.98 K | 2.5 M |
| SAIA | Saia Inc | 13.7867 | 9.06 B | 0.1234 | 0.9 | 179.62 K | 2.48 M |
| TRMK | Trustmark Corp | 15.8519 | 2.62 B | 0.1101 | 0.7 | 155.7 K | 2.47 M |
| ARAY | Accuray Inc | 7.07 | 383.44 M | 0.07 | 1 | 346.19 K | 2.45 M |
| MKTX | Marketaxess Holdings | 26.5059 | 5.81 B | 0.1604 | 0.61 | 88.5 K | 2.35 M |
| SSNC | SS&C Technologies | 11.0946 | 18.5 B | 0.0579 | 0.52 | 210 K | 2.33 M |
| COLB | Columbia Banking Sys | 9.3543 | 8.73 B | 0.1042 | 1.13 | 246.4 K | 2.3 M |
| UHAL | A M E R C O | 9.9009 | 11.01 B | 0.061 | 0.62 | 227 K | 2.25 M |
| CG | The Carlyle Group | 12.6379 | 14.86 B | 0.2123 | 1.71 | 172.96 K | 2.19 M |
| RMBS | Rambus Inc | 5.18 | 8.65 B | 0.05 | 0.97 | 417.5 K | 2.16 M |
| BANF | Bancfirst Corp | 16.0925 | 3.96 B | 0.298 | 1.89 | 121.8 K | 1.96 M |
| APOG | Apogee Entrpr Inc | 15.1008 | 999.44 M | 0.1421 | 0.95 | 126.12 K | 1.9 M |
| MGRC | Mcgrath Rentcorp | 18.5801 | 3.13 B | 0.1349 | 0.73 | 93.38 K | 1.73 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 60508.957 | 2.69 B | 374.832 | 0.62 | 803.52 K | 48.62 B |
| YUM | Yum! Brands | 43.1419 | 43.1 B | 3.0082 | 7.5 | 26.33 M | 1.14 B |
| WMT | Walmart Stores | 19.2269 | 999.14 B | 0.3264 | 1.73 | 58.09 M | 1.12 B |
| C | Citigroup Inc | 25.8642 | 202.38 B | 0.3975 | 1.56 | 29.3 M | 757.88 M |
| JPM | JP Morgan Chase & Company | 29.2617 | 908.4 B | 0.2732 | 0.94 | 25.8 M | 755.06 M |
| FDX | Fedex Corp | 75.4223 | 74.82 B | 3.6961 | 5.15 | 9 M | 678.43 M |
| EW | Edwards Lifesciences Corp | 14.635 | 59.81 B | 0.535 | 3.79 | 22.68 M | 331.97 M |
| STZ | Constellation Brands Inc | 29.842 | 24.62 B | 0.4562 | 1.55 | 6.65 M | 198.36 M |
| BAX | Baxter International Inc | 27.9456 | 13.67 B | 0.17 | 0.61 | 6.85 M | 191.42 M |
| PHM | Pultegroup | 13.5304 | 24.88 B | 0.1022 | 0.76 | 12.64 M | 171.03 M |
| NEM | Newmont Mining Corp | 40.4515 | 124.66 B | 0.2582 | 0.64 | 3.93 M | 159.1 M |
| DVA | Davita Healthcare Partners Inc | 54.78 | 11.28 B | 0.87 | 1.61 | 2.19 M | 120.16 M |
| WPM | Wheaton Precious Metals | 32.7106 | 62.05 B | 0.2931 | 0.9 | 3.48 M | 113.72 M |
| PGR | Progressive Corp | 14.0507 | 134.27 B | 0.2606 | 1.89 | 7.48 M | 105.1 M |
| TDC | Teradata Corp | 66.8165 | 3.05 B | 0.5053 | 0.76 | 1.48 M | 98.7 M |
| AMT | American Tower Corp | 53.334 | 88.29 B | 0.6689 | 1.27 | 1.84 M | 98.24 M |
| TT | Trane Technologies Plc | 22.223 | 92.12 B | 0.1692 | 0.77 | 4.22 M | 93.85 M |
| WSM | Williams-Sonoma | 16.6735 | 30.81 B | 0.3287 | 2.01 | 5.63 M | 93.8 M |
| RRC | Range Resources Corp | 66.2349 | 11.96 B | 0.3865 | 0.59 | 1.37 M | 91 M |
| RL | Ralph Lauren Corp | 122.3374 | 23.81 B | 1.3803 | 1.14 | 694.5 K | 84.96 M |
| DHI | D.R. Horton | 17.8335 | 40.63 B | 0.1032 | 0.58 | 4.59 M | 81.91 M |
| ANF | Abercrombie & Fitch Company | 25.3265 | 6.53 B | 0.3561 | 1.43 | 3.01 M | 76.21 M |
| RF | Regions Financial Corp | 4.9573 | 24.39 B | 0.0787 | 1.61 | 15.32 M | 75.96 M |
| CCI | Crown Castle International Corp | 39.548 | 38.02 B | 0.4032 | 1.03 | 1.82 M | 71.93 M |
| MTB | M&T Bank Corp | 68.1467 | 31.7 B | 1.14 | 1.7 | 1.01 M | 68.75 M |
| D | Dominion Resources | 30.3281 | 60.14 B | 0.2279 | 0.76 | 2.26 M | 68.57 M |
| TOL | Toll Brothers Inc | 30.4871 | 14.02 B | 0.2258 | 0.75 | 2.24 M | 68.37 M |
| VTR | Ventas Inc | 40.6485 | 47.77 B | 0.5214 | 1.3 | 1.59 M | 64.58 M |
| SPG | Simon Property Group | 77.4477 | 89.01 B | 0.4049 | 0.53 | 734.11 K | 56.85 M |
| AU | Anglogold Ashanti Ltd ADR | 28.5711 | 47.47 B | 0.2597 | 0.92 | 1.9 M | 54.23 M |
| GNW | Genworth Financial Inc | 5.47 | 3.22 B | 0.03 | 0.55 | 9.34 M | 51.1 M |
| BCS | Barclays Plc ADR | 8.7808 | 76.79 B | 0.1168 | 1.35 | 5.34 M | 46.92 M |
| VMRK | Vivmark Residential | 29.4881 | 50.88 B | 0.2617 | 0.9 | 1.46 M | 43.16 M |
| IAG | Iamgold Corp | 15.2253 | 10.57 B | 0.0865 | 0.57 | 2.73 M | 41.55 M |
| CDE | Coeur Mining Inc | 28.76 | 15.62 B | 0.32 | 1.13 | 1.44 M | 41.45 M |
| EMBJ | Embraer S.A. | 25.3383 | 14.68 B | 0.2879 | 1.15 | 1.62 M | 41.08 M |
| PLD | Prologis Inc | 23.2876 | 126.49 B | 0.1538 | 0.66 | 1.67 M | 38.88 M |
| GFI | Gold Fields Ltd ADR | 7.8653 | 33.99 B | 0.0449 | 0.57 | 4.77 M | 37.51 M |
| EDU | New Oriental Education & Technology Group ADR | 15.91 | 8.24 B | 0.3381 | 2.17 | 2.26 M | 35.89 M |
| LPX | Louisiana-Pacific Corp | 11.8431 | 5.28 B | 0.2281 | 1.96 | 2.97 M | 35.19 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 33.1238 | 6.88 B | 0.4086 | 1.25 | 1.02 M | 33.84 M |
| UDR | United Dominion Realty Trust | 14.9761 | 13.31 B | 0.1346 | 0.91 | 2.16 M | 32.35 M |
| DB | Deutsche Bank Ag | 28.1721 | 68.79 B | 0.2258 | 0.81 | 1.13 M | 31.81 M |
| WOLF | Wolfspeed | 24.9694 | 1.39 B | 0.14 | 0.56 | 1.22 M | 30.49 M |
| MSCI | MSCI Inc | 23.3128 | 47.75 B | 0.1844 | 0.8 | 1.18 M | 27.62 M |
| EAT | Brinker International | 27.2234 | 8.11 B | 0.4174 | 1.56 | 1.01 M | 27.61 M |
| MAC | Macerich Company | 28.4301 | 7.57 B | 0.1935 | 0.69 | 868.4 K | 24.69 M |
| SHO | Sunstone Hotel Investors | 6.7957 | 2.38 B | 0.1004 | 1.5 | 3.52 M | 23.95 M |
| HXL | Hexcel Corp | 23.0626 | 6.19 B | 0.184 | 0.8 | 920.2 K | 21.22 M |
| FNV | Franco Nev Corp | 49.5717 | 49.33 B | 0.6142 | 1.25 | 424.7 K | 21.05 M |
| DDD | 3D Systems Corp | 23.10 | 304.42 M | 0.4467 | 1.97 | 870.15 K | 20.1 M |
| NVR | NVR Inc | 872.21 | 15.97 B | 8.07 | 0.93 | 21.49 K | 18.74 M |
| BZH | Beazer Homes USA | 17.95 | 893.23 M | 0.15 | 0.84 | 998.41 K | 17.92 M |
| SKT | Tanger Factory Outlet Centers | 17.3031 | 4.75 B | 0.1296 | 0.75 | 1.03 M | 17.74 M |
| ESS | Essex Property Trust | 95.2106 | 19.03 B | 0.5133 | 0.54 | 184 K | 17.52 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.181 | 10.26 B | 0.1866 | 2.67 | 2.43 M | 17.48 M |
| AG | First Majestic Silver | 22.4255 | 7.37 B | 0.2959 | 1.34 | 679.2 K | 15.23 M |
| VMC | Vulcan Materials Company | 41.2983 | 36.87 B | 0.3236 | 0.79 | 364.7 K | 15.06 M |
| EXP | Eagle Materials Inc | 44.9676 | 5.71 B | 0.5801 | 1.31 | 323.82 K | 14.56 M |
| GDOT | Green Dot Corp | 10.08 | 647.92 M | 0.08 | 0.8 | 1.4 M | 14.16 M |
| FRT | Federal Realty Investment Trust | 66.7886 | 9.85 B | 0.4345 | 0.65 | 206.7 K | 13.81 M |
| FAF | First American Corp | 15.3041 | 6.91 B | 0.3026 | 2.02 | 899.4 K | 13.76 M |
| LYV | Live Nation Entertainment | 8.85 | 41.53 B | 0.15 | 1.72 | 1.49 M | 13.18 M |
| WTRG | Essential Utilities Inc | 14.1225 | 12.94 B | 0.1633 | 1.17 | 928.12 K | 13.11 M |
| WRB | W.R. Berkley Corp | 8.2069 | 28.54 B | 0.0437 | 0.54 | 1.58 M | 12.94 M |
| E | Eni S.P.A. ADR | 20.0774 | 78.5 B | 0.263 | 1.33 | 638 K | 12.81 M |
| AGO | Assured Guaranty Ltd | 10.9989 | 3.25 B | 0.1799 | 1.66 | 1.16 M | 12.8 M |
| ORI | Old Republic International Corp | 4.0436 | 9.72 B | 0.1497 | 3.84 | 3.1 M | 12.54 M |
| O | Realty Income Corp | 20.9016 | 56.78 B | 0.1067 | 0.51 | 589.79 K | 12.33 M |
| CDP | Copt Defense Properties | 14.3147 | 3.8 B | 0.3951 | 2.84 | 848.6 K | 12.15 M |
| CPA | Copa Holdings S.A. | 56.3915 | 6.05 B | 0.4711 | 0.84 | 208.6 K | 11.76 M |
| MTH | Meritage Corp | 19.1267 | 4.33 B | 0.3445 | 1.83 | 576.48 K | 11.03 M |
| UIS | Unisys Corp | 21.82 | 212.91 M | 0.22 | 1.02 | 494 K | 10.78 M |
| HOV | Hovnanian Enterprises Inc | 92.50 | 594.2 M | 0.75 | 0.82 | 113.54 K | 10.5 M |
| CAL | Caleres Inc | 13.4869 | 465.13 M | 0.2992 | 2.27 | 711.9 K | 9.6 M |
| EXK | Endeavour Silver Corp | 9.0876 | 2.39 B | 0.2138 | 2.41 | 1.03 M | 9.34 M |
| BX | Blackstone Inc | 6.9502 | 152.38 B | 0.0438 | 0.63 | 1.29 M | 8.98 M |
| ARE | Alexandria Real Estate Equities | 44.8262 | 7.78 B | 0.246 | 0.55 | 197.8 K | 8.87 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.2918 | 11.06 B | 0.0934 | 0.83 | 767 K | 8.66 M |
| SSL | Sasol Ltd ADR | 29.8717 | 8.92 B | 0.3061 | 1.04 | 283.39 K | 8.47 M |
| VHC | Virnetx Holding Corp | 415.1522 | 47.14 M | 4.1172 | 1 | 19.01 K | 7.89 M |
| RDN | Radian Group Inc | 3.5775 | 4.78 B | 0.0573 | 1.63 | 2.06 M | 7.36 M |
| BOH | Bank of Hawaii Corp | 28.3428 | 2.76 B | 0.261 | 0.93 | 253.2 K | 7.18 M |
| USNA | Usana Health Sciences Inc | 23.865 | 242.04 M | 0.525 | 2.25 | 259.04 K | 6.18 M |
| FUL | H. B. Fuller Company | 25.3736 | 2.73 B | 0.1618 | 0.64 | 241 K | 6.12 M |
| BRC | Brady Corp | 22.2012 | 3.75 B | 0.2255 | 1.03 | 258.3 K | 5.73 M |
| BDC | Belden Inc | 35.9087 | 4.1 B | 0.3643 | 1.02 | 159.1 K | 5.71 M |
| OHI | Omega Healthcare Investors | 8.3862 | 15.5 B | 0.0576 | 0.69 | 643.2 K | 5.39 M |
| WTM | White Mountains Insurance Group | 509.3177 | 5.44 B | 5.0043 | 0.99 | 10.49 K | 5.34 M |
| MLI | Mueller Industries | 9.4938 | 11.99 B | 0.0716 | 0.76 | 551.39 K | 5.23 M |
| RGR | Sturm Ruger & Company | 25.4389 | 831.03 M | 0.1422 | 0.56 | 199.17 K | 5.07 M |
| MAA | Mid-America Apartment Communities | 38.8767 | 14.14 B | 0.2843 | 0.74 | 129.1 K | 5.02 M |
| PEB | Pebblebrook Hotel Trust | 17.2498 | 2.48 B | 0.1845 | 1.08 | 288.8 K | 4.98 M |
| VAC | Marriot Vacations Worldwide Cor | 30.7166 | 3.98 B | 0.2371 | 0.78 | 148.9 K | 4.57 M |
| CLW | Clearwater Paper Corp | 40.35 | 224.21 M | 0.23 | 0.57 | 107.29 K | 4.33 M |
| AKR | Acadia Realty Trust | 14.9904 | 2.91 B | 0.0841 | 0.56 | 278.1 K | 4.17 M |
| SFL | Ship Finance International | 3.9496 | 1.53 B | 0.083 | 2.15 | 1 M | 3.96 M |
| THG | The Hanover Insurance Group | 26.4812 | 8.6 B | 0.2341 | 0.89 | 143.2 K | 3.79 M |
| KG | KING PHARMACEUTICALS INC | 153.2737 | 3.4444 | 2.3 | 24.66 K | 3.78 M | |
| CNMD | C O N M E D Cp | 23.6447 | 1.53 B | 0.2114 | 0.9 | 155.2 K | 3.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WPM | Wheaton Precious Metals Corp | 31.7845 | 0.3732 | 1.19 | 1.36 M | 43.23 M | |
| K | Kinross Gold Corp | 9.1358 | 0.0624 | 0.69 | 3.78 M | 34.51 M | |
| IMG | Iamgold Corp | 14.8855 | 0.1054 | 0.71 | 2.24 M | 33.3 M | |
| FNV | Franco-Nevada Corp | 48.3638 | 0.6205 | 1.3 | 480.6 K | 23.24 M | |
| ATH | Athabasca Oil Corp | 12.68 | 0.08 | 0.63 | 1.62 M | 20.52 M | |
| MRU | Metro Inc | 15.3715 | 0.0859 | 0.56 | 1.29 M | 19.87 M | |
| GIB-A | CGI Inc | 25.8737 | 0.1585 | 0.62 | 612.18 K | 15.84 M | |
| AG | First Majestic Silver Corp | 21.9941 | 0.2861 | 1.32 | 459.64 K | 10.11 M | |
| HBM | Hudbay Minerals Inc | 9.0743 | 0.0765 | 0.85 | 937.8 K | 8.51 M | |
| IFC | Intact Financial Corp | 43.0569 | 0.4787 | 1.12 | 169.3 K | 7.29 M | |
| BTO | B2Gold Corp | 3.0994 | 0.0313 | 1.02 | 2.18 M | 6.77 M | |
| LUN | Lundin Mining Corp | 3.9187 | 0.0393 | 1.01 | 1.71 M | 6.69 M | |
| CG | Centerra Gold Inc | 5.26 | 0.2549 | 5.09 | 1.09 M | 5.75 M | |
| EDV | Endeavour Mining Corp | 20.678 | 0.7385 | 3.7 | 164.44 K | 3.4 M | |
| GAU | Galiano Gold Inc | 3.58 | 0.54 | 17.76 | 949.3 K | 3.4 M | |
| ECO | Ecosynthetix Inc | 3.25 | 0.24 | 7.97 | 843.4 K | 2.74 M | |
| POU | Paramount Resources Ltd | 12.1633 | 0.0941 | 0.78 | 206.21 K | 2.51 M | |
| EDR | Endeavour Silver Corp | 8.3366 | 0.1818 | 2.23 | 272.16 K | 2.27 M | |
| FVI | Fortuna Mines Inc | 4.72 | 0.12 | 2.61 | 476.3 K | 2.25 M | |
| SSRM | Ssr Mining Inc | 13.9443 | 0.1724 | 1.25 | 131.3 K | 1.83 M | |
| WTE | Westshore Terminals Investment Corp | 14.2557 | 0.3116 | 2.23 | 71.66 K | 1.02 M | |
| NG | Novagold Res Inc | 4.91 | 0.04 | 0.82 | 191.15 K | 938.56 K | |
| CAS | Cascades Inc | 3.3314 | 0.04 | 1.22 | 268.83 K | 895.6 K | |
| AQN | Algonquin Power and Utilities Corp | 3.4083 | 0.0351 | 1.04 | 201.32 K | 686.17 K | |
| RBA | Rb Global Inc | 14.7882 | 0.1042 | 0.71 | 45.02 K | 665.74 K | |
| DXT | Dexterra Group Inc | 20.3147 | 0.1719 | 0.85 | 30.16 K | 612.69 K | |
| MEQ | Mainstreet Eq J | 29.929 | 0.2494 | 0.84 | 14.4 K | 430.98 K | |
| CGG | China Gold Int Resources Corp | 3.3229 | 0.0489 | 1.49 | 121.41 K | 403.42 K | |
| BDT | Bird Construction Inc | 7.0731 | 0.04 | 0.57 | 44.9 K | 317.58 K | |
| PSLV-U | Sprott Physical Silver Trust | 13.85 | 0.10 | 0.73 | 19.22 K | 266.21 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.1032 | 0.0551 | 0.78 | 37.33 K | 265.15 K | |
| DCM | Data Communications Mgmt Corp | 259.9487 | 7.15 M | 11.2411 | 4.52 | 994 | 258.39 K |
| PBH | Premium Brands Holdings Corp | 11.2892 | 0.2076 | 1.87 | 17.52 K | 197.82 K | |
| NPK | Verde Agritech Plc | 3.75 | 0.09 | 2.46 | 51.7 K | 193.88 K | |
| CJT | Cargojet Inc | 6.0093 | 0.2341 | 4.05 | 28.2 K | 169.46 K | |
| TRX | Trx Gold Corporation | 4.85 | 0.08 | 1.68 | 34.86 K | 169.06 K | |
| AIF | Altus Group Ltd | 6.4826 | 0.0447 | 0.69 | 20.62 K | 133.68 K | |
| PPTA | Perpetua Resources Corp | 29.10 | 0.30 | 1.04 | 3.67 K | 106.8 K | |
| BBD-PC | Bombardier Inc Pref C | 7.4833 | 0.0428 | 0.58 | 12.36 K | 92.46 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.4454 | 0.0584 | 0.51 | 7.09 K | 81.12 K | |
| PWF-PO | Power Financial Corp Pref O | 12.0981 | 0.0818 | 0.68 | 6.64 K | 80.38 K | |
| ENGH | Enghouse Systems Ltd | 5.3119 | 0.1465 | 2.84 | 14.81 K | 78.69 K | |
| WRG | Western Energy Services Corp | 951.60 | 13.20 | 1.41 | 78 | 74.22 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.3325 | 0.0657 | 0.54 | 6.01 K | 74.12 K | |
| WPK | Winpak Ltd | 12.1508 | 0.2382 | 2 | 5.93 K | 72.11 K | |
| BU | Burcon Nutrascience Corp | 75.1034 | 1.9851 | 2.71 | 883 | 66.32 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.6018 | 0.1075 | 0.86 | 5.16 K | 65.04 K | |
| HBP | Helix Biopharm | 4.55 | 1.05 | 30 | 11.5 K | 52.33 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.9687 | 0.0633 | 0.8 | 6.47 K | 51.6 K | |
| CDR | Condor Energies Inc | 4.10 | 0.05 | 1.23 | 9.95 K | 40.79 K | |
| GDL | Goodfellow Inc | 3.4358 | 0.1315 | 3.98 | 11.1 K | 38.14 K | |
| MKP | Mcan Mortgage Corp | 3.9577 | 0.0289 | 0.74 | 8.94 K | 35.39 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.7967 | 0.0916 | 0.78 | 1.75 K | 20.64 K | |
| CFF | Conifex Timber Inc | 7.8946 | 0.0995 | 1.28 | 2.5 K | 19.74 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.9063 | 0.0289 | 0.59 | 2.71 K | 13.3 K | |
| BCE-PS | Bce Inc Pref S | 10.5754 | 0.0619 | 0.59 | 1.1 K | 11.63 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.5952 | 0.039 | 0.7 | 2 K | 11.19 K | |
| PIF | Polaris Infrastructure Inc | 182.3798 | 9.5989 | 5.56 | 55 | 10.03 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.1587 | 0.0317 | 0.77 | 1.76 K | 7.34 K | |
| TWC | Twc Enterprises Ltd | 7.2781 | 0.0409 | 0.57 | 1.01 K | 7.32 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7084 | 0.0288 | 0.62 | 1.3 K | 6.12 K | |
| GFP | Greenfirst Forest Products Inc | 5.0682 | 0.1949 | 4 | 1.15 K | 5.82 K | |
| CGY | Calian Group Ltd | 12.3227 | 0.0619 | 0.5 | 325 | 4 K | |
| BCE-PT | Bce Inc Pref T | 10.1063 | 0.0713 | 0.71 | 300 | 3.03 K | |
| BBD-PD | Bombardier Inc Pref D | 4.8692 | 0.0613 | 1.27 | 425 | 2.07 K | |
| VCM | Vecima Networks Inc | 3.064 | 0.1392 | 4.76 | 600 | 1.84 K | |
| GSY | Goeasy Ltd | 4.5454 | 0.1259 | 2.85 | 360 | 1.64 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.3232 | 0.0403 | 0.55 | 100 | 732.32 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 6.75 | 51.52 K | 0.25 | 3.85 | 19.85 M | 134 M |
| BLSP | Blue Sphere Corporation | 86.671 | 216.59 K | 13.221 | 18 | 140.2 K | 12.15 M |
| SEII | Sharing Economy International Inc | 596.00 | 1.29 M | 88.00 | 17.32 | 8.23 K | 4.91 M |
| ERHE | ERHC Energy Inc | 11.20 | 287.94 K | 0.70 | 6.67 | 349.29 K | 3.91 M |
| MBGAF | Mercedes-Benz Group AG | 32.7043 | 43.98 B | 0.181 | 0.56 | 105.1 K | 3.44 M |
| ZVOI | Zovio Inc | 10.72 | 137.92 K | 0.15 | 1.42 | 183.98 K | 1.97 M |
| ONCI | On4 Communications Inc | 1255.50 | 202.50 | 19.23 | 610 | 765.86 K | |
| CBKCQ | Christopher & Banks Corporation | 3.47 | 3.86 K | 0.07 | 2.06 | 159.17 K | 552.33 K |
| HDYNQ | Hyperdynamics Corporation | 5.60 | 0.32 | 6.06 | 64.12 K | 359.09 K | |
| BYDDY | BYD Company Limited | 3.51 | 82.42 B | 0.07 | 2.03 | 26.49 K | 92.99 K |
| SPDC | Speed Commerce Inc | 28.00 | 603 | 0.32 | 1.16 | 1.41 K | 39.42 K |
| HBRM | Herborium Group Inc | 3.30 | 1.09 M | 0.10 | 3.12 | 10.22 K | 33.72 K |
| BRCNF | Burcon NutraScience Corp | 4.62 | 8.44 M | 0.22 | 5 | 6.2 K | 28.64 K |
| CIPI | Correlate Infrastructure Partners Inc | 9.16 | 7.83 K | 0.08 | 0.88 | 2.75 K | 25.19 K |
| VNPKF | Verde Agritech Ltd. | 3.7688 | 24.8 M | 0.0288 | 0.77 | 4.3 K | 16.21 K |
| RTNB | root9B Holdings Inc | 10.35 | 610 | 0.60 | 6.15 | 1.39 K | 14.37 K |
| USRM | U.S. Stem Cell Inc | 21.90 | 64.15 K | 2.90 | 15.26 | 386 | 8.45 K |
| GMEV | GME Innotainment Inc | 4.40 | 0.80 | 22.22 | 1.22 K | 5.39 K | |
| PCHK | Pacific Conquest Holdings Inc | 725.00 | 120.05 K | 225.00 | 45 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 20.40 | 0.20 | 0.99 | 898.16 K | 18.32 M | |
| AXL | Arrow Exploration Corp | 37.6068 | 3.4188 | 10 | 203.5 K | 7.65 M | |
| ABM | Athabasca Minerals Inc | 24.00 | 3.00 | 14.29 | 87 K | 2.09 M | |
| AZR | Azarga Metals Corp | 22.00 | 315.11 K | 2.00 | 10 | 19.93 K | 438.44 K |
| BKM | Pacific Booker Minerals Inc | 4.20 | 0.20 | 5 | 95.8 K | 402.34 K | |
| KTN | Kootenay Silver Inc | 10.60 | 0.20 | 1.92 | 14.62 K | 154.97 K | |
| SC-H | Serrano Resources Ltd | 9.50 | 0.75 | 8.57 | 11.52 K | 109.4 K | |
| REX | Orex Minerals Inc | 5.10 | 0.30 | 6.25 | 17.89 K | 91.21 K | |
| NIM | Nicola Mining Inc | 27.60 | 0.20 | 0.73 | 2.71 K | 74.66 K | |
| FMS | Focus Graphite Inc | 6.20 | 0.20 | 3.33 | 7.79 K | 48.3 K | |
| PPP | Prospector Metals Corp | 3.15 | 0.18 | 6.06 | 12.83 K | 40.42 K | |
| VO | ValOre Metals Corp | 3.80 | 0.10 | 2.7 | 9.6 K | 36.48 K | |
| GG | Galane Gold Ltd | 4.45 | 0.05 | 1.14 | 6.9 K | 30.7 K | |
| MXL-H | MX Gold Corp | 4.50 | 0.10 | 2.27 | 6.72 K | 30.26 K | |
| URZ | Urz Energy Corp | 35.00 | 2.50 | 7.69 | 592 | 20.72 K | |
| EGR | EGR Exploration Ltd. | 21.00 | 3.00 | 16.67 | 587 | 12.33 K | |
| FMN | Fidelity Minerals Corp | 86.2501 | 3.75 | 4.55 | 127 | 10.95 K | |
| WEC | Winchester Equity Corporation | 10.80 | 0.20 | 1.89 | 955 | 10.31 K | |
| RAGE | Renegade Gold Inc. | 204.00 | 6.00 | 3.03 | 35 | 7.14 K | |
| KGS | Kingman Minerals Ltd | 11.50 | 1.00 | 9.52 | 440 | 5.06 K | |
| SAG | Sterling Metals Corp | 150.00 | 6.48 M | 10.00 | 7.14 | 33 | 4.95 K |
| CTEK | CLEANTEK Industries Inc | 16.4706 | 0.5882 | 3.7 | 281 | 4.63 K | |
| MGMA | Magma Silver Corp. | 176.00 | 16.00 | 10 | 26 | 4.58 K | |
| AAZ | Azincourt Energy Corp | 6.6561 | 0.317 | 5 | 663 | 4.41 K | |
| LI | American Lithium Corp | 6.00 | 2.00 | 50 | 715 | 4.29 K | |
| ZC | Zimtu Capital Corp | 3.50 | 0.15 | 4.48 | 1.22 K | 4.27 K | |
| WVM | West Vault Mining Inc | 3.60 | 0.10 | 2.86 | 1.1 K | 3.96 K | |
| GAMA | Gamma Resources Ltd. | 5.88 | 0.28 | 5 | 539 | 3.17 K | |
| PURO | Platauro Metals Corp. | 25.0417 | 1.6694 | 7.14 | 114 | 2.85 K | |
| MON | Montero Mining and Exploration Ltd | 10.32 | 0.72 | 7.5 | 271 | 2.8 K | |
| CPAU | CopAur Minerals Inc | 21.00 | 3.00 | 16.67 | 110 | 2.31 K | |
| AGX | Silver X Mining Corp | 6.00 | 0.40 | 7.14 | 363 | 2.18 K | |
| LITT | Roadman Investments Corp | 3.7333 | 0.4666 | 14.28 | 428 | 1.6 K | |
| WEX | Western Exploration Inc | 260.00 | 10.00 | 4 | 4 | 1.04 K | |
| NVX | NV Gold Corporation | 3.75 | 0.25 | 7.14 | 200 | 750 |