Gainers for 21 December 2018 from 00:00:00 until 23:59:59
Gainers for 21 December 2018 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 7.05 | 10.31 B | 0.60 | 9.3 | 1.42 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.9484 | 4.58 B | 0.0746 | 0.84 | 4.83 K |
| TMP | Tompkinstrustco | 55.6149 | 1.32 B | 0.4383 | 0.79 | 109.8 K |
| BHB | Bar Harbor Bankshares | 17.0929 | 620.8 M | 0.3105 | 1.85 | 76.2 K |
| CTGO | Contango Ore Inc | 18.50 | 516.03 M | 0.50 | 2.78 | 7.27 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.6485 | 422.47 M | 0.073 | 1.11 | 279.3 K |
| CMCL | Caledonia Mining Cp | 4.2312 | 366.95 M | 0.0227 | 0.54 | 24.86 K |
| SENS | Senseonics Holdings | 52.00 | 279.29 M | 2.20 | 4.42 | 122.19 K |
| INFU | Infusystems Holdings | 3.58 | 196.57 M | 0.05 | 1.42 | 15.4 K |
| ESP | Espey Mfg. & Electronics | 20.7996 | 184.25 M | 0.4975 | 2.45 | 1.9 K |
| ARMP | Armata Pharmaceuticals Inc | 3.36 | 177.31 M | 0.70 | 26.32 | 27.62 K |
| ECF | Ellsworth Convertible Growth and Income | 4.5303 | 174.96 M | 0.0283 | 0.63 | 88.3 K |
| TGEN | TGEN | 3.51 | 133.73 M | 0.24 | 7.34 | 6.2 K |
| BDL | Flanigan's Enterprises | 22.6607 | 77.32 M | 0.4356 | 1.96 | 320 |
| CVU | CPI Aerostructures | 6.05 | 68.95 M | 0.10 | 1.68 | 45.02 K |
| DIT | Amcon Distributing Company | 72.8748 | 68.81 M | 2.7897 | 3.98 | 1 K |
| DXR | Daxor Corp | 7.93 | 59.03 M | 0.8392 | 11.84 | 72.69 K |
| OPTT | Ocean Power Tech Inc | 6.80 | 58.15 M | 0.632 | 10.25 | 243.7 K |
| APT | Alpha Pro Tech | 3.86 | 51.9 M | 0.13 | 3.49 | 19.01 K |
| AREN | The Arena Group Holdings Inc | 7.92 | 42.37 M | 0.22 | 2.86 | 236 |
| COHN | Cohen & CO Inc | 4.4189 | 34.9 M | 0.11 | 2.55 | 2.11 K |
| SER | Serina Therapeutics Inc | 98.2143 | 32.99 M | 9.2857 | 10.44 | 11.39 K |
| BESS | Bimergen Energy Corporation | 12.60 | 29.53 M | 5.60 | 80 | 82 |
| CPHI | China Pharma Holdings | 21.30 | 25.98 M | 0.29 | 1.38 | 3.34 K |
| CVM | Cel-Sci Corp | 85.20 | 23.59 M | 3.00 | 3.65 | 4.7 K |
| MYND | Mynd.Ai Inc ADR | 33.9647 | 17.62 M | 0.9195 | 2.78 | 10.65 K |
| CVR | Chicago Rivet & Machine Company | 27.5997 | 9.61 M | 0.7437 | 2.77 | 1 K |
| OGEN | Oragenics Inc | 1746.00 | 2.6 M | 342.00 | 24.36 | 1.46 K |
| MI | Nft Limited Class A Ordinary Share | 32.50 | 2.22 M | 0.65 | 2.04 | 76 |
| TPHS | Trinity Pl Hlds Inc | 5.268 | 1.52 M | 0.3386 | 6.87 | 117.64 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 14.7416 | 0.8897 | 6.42 | 5.09 K | |
| GLU-P-B | The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares | 50.0762 | 1.1134 | 2.27 | 14.6 K | |
| IPB | Merrill Lynch & Company | 17.4873 | 0.3635 | 2.12 | 2.01 K | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 24.3848 | 0.3729 | 1.55 | 700 | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 14.6345 | 0.1566 | 1.08 | 400 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 172.80 | 24.80 | 16.76 | 82 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 61.61 | 136.48 M | 2.85 | 4.85 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 20.2499 | 1.91 T | 0.2497 | 1.25 | 102.14 M |
| TSLA | Tesla Inc | 21.318 | 1.53 T | 0.2927 | 1.39 | 120.25 M |
| NTES | Netease Inc ADR | 42.1067 | 85.8 B | 1.4832 | 3.65 | 11.93 M |
| CTAS | Cintas Corp | 37.4336 | 71.1 B | 0.2176 | 0.58 | 9.14 M |
| AXON | Axon Enterprise Inc | 41.79 | 46.91 B | 0.42 | 1.02 | 2.09 M |
| JD | Jd.com Inc ADR | 19.1708 | 37.46 B | 1.0641 | 5.88 | 49.69 M |
| KMB | Kimberly-Clark Corp | 89.751 | 36.49 B | 1.4552 | 1.65 | 5.49 M |
| TCOM | Trip.com Group Ltd ADR | 26.3619 | 26.09 B | 0.1791 | 0.68 | 6.97 M |
| STRL | Sterling Constructio | 10.11 | 21.7 B | 0.21 | 2.12 | 352.49 K |
| RGLD | Royal Gold Inc | 75.8268 | 16.87 B | 0.5237 | 0.7 | 2.12 M |
| LAMR | Lamar Advertis A | 48.0963 | 16.46 B | 0.2924 | 0.61 | 1.76 M |
| CG | The Carlyle Group | 12.3978 | 15.9 B | 0.0923 | 0.75 | 1.44 M |
| ERIE | Erie Indemnity Company | 111.9935 | 12.96 B | 2.5797 | 2.36 | 133.1 K |
| ALGN | Align Technology | 199.17 | 12.76 B | 1.39 | 0.7 | 1.98 M |
| HUT | Hut 8 Mining Corp | 4.975 | 11.96 B | 0.1862 | 3.89 | 13.4 K |
| SAIA | Saia Inc | 52.75 | 11.21 B | 0.36 | 0.69 | 755.61 K |
| SIMO | Silicon Motion Techn ADR | 27.8936 | 10.99 B | 0.5587 | 2.04 | 611.33 K |
| DPZ | Domino's Pizza Inc Common Stock | 219.6319 | 10.01 B | 3.76 | 1.74 | 1.03 M |
| MASI | Masimo Corp | 101.24 | 9.42 B | 0.73 | 0.73 | 715.39 K |
| COLB | Columbia Banking Sys | 21.104 | 9.21 B | 0.3426 | 1.65 | 1.79 M |
| SFM | Sprouts Farmers Mark | 23.07 | 7.56 B | 0.19 | 0.83 | 4.28 M |
| LQDA | Liquidia Corp | 21.20 | 7.24 B | 0.94 | 4.64 | 33.36 K |
| COGT | Cogent Biosciences Inc | 18.08 | 6.92 B | 0.20 | 1.12 | 494.46 K |
| CROX | Crocs Inc | 24.44 | 6.32 B | 0.15 | 0.62 | 2.43 M |
| VCTR | Victory Capital Holdings Inc Cl A | 7.5897 | 5.59 B | 0.1678 | 2.26 | 285.5 K |
| DNTH | Dianthus Therapeutics Inc | 96.00 | 5.47 B | 2.08 | 2.21 | 33.53 K |
| ROAD | Construction Partners Inc Cl A | 8.51 | 5.4 B | 0.34 | 4.16 | 214.38 K |
| OMAB | Grupo Aeroportuario ADR | 25.6005 | 5.23 B | 0.3694 | 1.46 | 204.57 K |
| GLNG | Golar Lng Ltd | 19.3227 | 5.18 B | 0.3203 | 1.69 | 3.91 M |
| KNSA | Kiniksa Pharmaceuticals Ltd | 21.65 | 5.03 B | 0.78 | 3.74 | 415.43 K |
| APLS | Apellis Pharmaceuticals Inc | 14.28 | 4.99 B | 0.54 | 3.93 | 1.71 M |
| JSM | SLM Cp 6% Sr Nt | 9.6598 | 4.93 B | 0.0485 | 0.5 | 58.21 K |
| INDV | Indivior Plc | 7.45 | 4.88 B | 0.30 | 4.2 | 480 |
| SLMBP | SLM Cp Srs B Pfd | 34.5252 | 4.8 B | 0.8386 | 2.49 | 8.3 K |
| UFPI | Universal Forest Prd | 23.989 | 4.69 B | 0.1477 | 0.62 | 1.66 M |
| VLYPO | Valley National Bancorp Pfd Series B | 13.3387 | 3.32 B | 0.0833 | 0.63 | 25.86 K |
| SFNC | Simmons First Natl | 18.182 | 3.3 B | 0.192 | 1.07 | 1.01 M |
| FIZZ | Natl Beverage Cp | 31.1516 | 3.05 B | 0.3261 | 1.06 | 924.07 K |
| RUN | Sunrun Inc | 10.90 | 2.97 B | 0.42 | 4.01 | 3.14 M |
| NESR | National Energy Services Reunited Corp | 8.50 | 2.81 B | 0.08 | 0.95 | 81.71 K |
| HWKN | Hawkins Inc | 18.8166 | 2.78 B | 0.3543 | 1.92 | 690.1 K |
| TBBK | The Bancorp Inc | 7.92 | 2.77 B | 0.04 | 0.51 | 603.56 K |
| BCRX | Biocryst Pharma Inc | 7.25 | 2.72 B | 0.19 | 2.69 | 2.56 M |
| NBTB | NBT Bancorp Inc | 26.9593 | 2.6 B | 1.0118 | 3.9 | 501.95 K |
| IMOS | Chipmos Tech ADR | 11.37 | 2.59 B | 0.1573 | 1.4 | 109.11 K |
| BUSE | First Busey Corp | 17.8416 | 2.44 B | 0.0895 | 0.5 | 328.86 K |
| ASTH | Astrana Health Inc | 17.72 | 2.32 B | 0.30 | 1.72 | 90.4 K |
| SYBT | Stock Yards Bancorp | 25.8422 | 2.24 B | 0.3219 | 1.26 | 193.82 K |
| NWBI | Northwest Bancshares | 10.406 | 2.19 B | 0.2645 | 2.61 | 1.91 M |
| PLSE | Pulse Biosciences CS | 10.01 | 1.89 B | 0.07 | 0.7 | 182.41 K |
| WLFC | Willis Lease Fin C | 32.3687 | 1.8 B | 0.2601 | 0.81 | 22.55 K |
| RBCAA | Republic Bancorp Inc | 31.5226 | 1.74 B | 0.1866 | 0.6 | 50.15 K |
| LIND | Lindblad Expd Hld | 12.82 | 1.71 B | 0.26 | 2.07 | 242.1 K |
| INNV | Innovage Holding Corp | 9.2085 | 1.61 B | 0.2835 | 3.18 | 100 |
| FCEL | Fuelcell Energy Inc | 190.80 | 1.55 B | 18.00 | 10.42 | 5.21 K |
| LKFN | Lakeland Finl Corp | 32.022 | 1.49 B | 0.2789 | 0.88 | 361.07 K |
| ATLC | Atlanticus Hld Cp | 3.43 | 1.49 B | 0.32 | 10.29 | 3.96 K |
| CSWC | Capital Southwest | 7.5136 | 1.47 B | 0.1653 | 2.25 | 90.6 K |
| KALV | Kalvista Pharmaceuticals Inc | 18.93 | 1.44 B | 0.30 | 1.61 | 79.14 K |
| IMTX | Immatics NV | 9.68 | 1.36 B | 0.08 | 0.83 | 25.1 K |
| UFCS | United Fire Group | 44.4101 | 1.33 B | 0.7745 | 1.77 | 766 K |
| MGTX | Meiragtx Holdings Plc | 10.32 | 1.29 B | 0.52 | 5.31 | 81.26 K |
| DMLP | Dorchester Minls | 6.5834 | 1.28 B | 0.0727 | 1.12 | 92.49 K |
| ROCK | Gibraltar Ind Inc | 34.29 | 1.25 B | 0.22 | 0.65 | 740.63 K |
| DSGR | Distribution Solutions Group Inc | 15.895 | 1.24 B | 0.12 | 0.76 | 64.4 K |
| CCB | Coastal Financial Corp | 13.14 | 1.2 B | 0.63 | 5.04 | 71.08 K |
| SENEA | Seneca Foods Cp A | 27.85 | 1.18 B | 0.48 | 1.75 | 120.8 K |
| SLDB | Solid Biosciences Inc | 346.65 | 1.1 B | 1.95 | 0.57 | 114.31 K |
| KURA | Kura Oncology | 13.25 | 1.07 B | 0.25 | 1.92 | 819.9 K |
| OCSL | Oaktree Specialty Lending Corp | 5.9502 | 1.04 B | 0.0848 | 1.45 | 232.23 K |
| AMTB | Mercantil Bank Holding Cl A | 12.5402 | 1 B | 0.4195 | 3.46 | 28.8 K |
| DBVT | Dbv Technologies ADR | 13.40 | 951.72 M | 1.88 | 16.32 | 3.41 M |
| VERB | Verb Technology Company | 30000.00 | 930.76 M | 2400.00 | 8.7 | 2 |
| OXLC | Oxford Lane Capital | 9.7799 | 885.68 M | 0.4119 | 4.4 | 153.82 K |
| MITK | Mitek Systems Inc | 10.31 | 877.63 M | 0.32 | 3.2 | 1 M |
| MPB | Mid Penn Bancorp Inc | 19.1955 | 868.32 M | 1.766 | 10.13 | 44.2 K |
| APOG | Apogee Entrpr Inc | 22.9807 | 829.7 M | 0.2214 | 0.97 | 1.29 M |
| TRNS | Transcat Inc | 18.93 | 825.25 M | 0.53 | 2.88 | 23 K |
| HTB | HomeTrust Bancshares, Inc. | 22.8268 | 808.84 M | 0.1447 | 0.64 | 83.5 K |
| ACRS | Aclaris Therapts | 6.98 | 797.48 M | 0.12 | 1.75 | 2.46 M |
| DJCO | Daily Journal Cp | 230.57 | 788.21 M | 1.52 | 0.66 | 5.92 K |
| ALRS | Alerus Financial Corp | 15.6415 | 775.72 M | 0.1109 | 0.71 | 811 |
| SHBI | Shore Bancshares Inc | 11.389 | 750.42 M | 0.1185 | 1.05 | 49.12 K |
| KRNT | Kornit Digital Ord | 17.09 | 738.2 M | 0.44 | 2.64 | 425.47 K |
| CGBD | Tcg Bdc Inc | 6.0076 | 721.38 M | 0.0557 | 0.94 | 564 K |
| PFLT | Pennantpark Fltng Rt | 5.156 | 700.48 M | 0.0456 | 0.89 | 312.6 K |
| WASH | Washington TR Bncorp | 31.2426 | 678.93 M | 0.2977 | 0.96 | 121.57 K |
| NB | NioCorp Developments Ltd. Common Stock | 4.374 | 665.33 M | 0.1884 | 4.5 | 6.8 K |
| PFIS | Peoples Finl Svcs Company | 32.9187 | 659.22 M | 0.4869 | 1.5 | 34.24 K |
| CERS | Cerus Corp | 4.99 | 631.16 M | 0.07 | 1.42 | 1.6 M |
| GOOD | Gladstone Comml | 9.5462 | 605.93 M | 0.055 | 0.58 | 1.13 M |
| ACNB | Acnb Corp | 31.7296 | 602.61 M | 0.5999 | 1.93 | 44.59 K |
| FEIM | Frequency Elcts Inc | 8.4552 | 601.05 M | 0.0554 | 0.66 | 8.42 K |
| BWB | Bridgewater Bancshares Inc | 10.34 | 594.75 M | 0.26 | 2.58 | 2.1 M |
| UNTY | Unity Bancorp Inc | 16.9032 | 565.5 M | 0.2134 | 1.28 | 27.9 K |
| ASMB | Assembly Biosciences | 232.32 | 552.31 M | 3.72 | 1.63 | 26.92 K |
| GLRE | Greenlight Cap. Re. | 8.83 | 543.27 M | 0.05 | 0.57 | 665.25 K |
| ITIC | Investors Title Company | 112.9575 | 514.23 M | 2.6311 | 2.38 | 8.14 K |
| PAYS | Paysign Inc | 3.48 | 490.85 M | 0.06 | 1.75 | 110.35 K |
| NRC | National Research Corp | 33.0307 | 489.27 M | 0.5593 | 1.72 | 81.91 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC-PE | Bank of America Corporation | 12.5281 | 228.05 B | 0.0666 | 0.53 | 76.73 K |
| BHP | BHP Billiton Ltd ADR | 25.1863 | 203 B | 0.1765 | 0.71 | 5.14 M |
| BX | Blackstone Inc | 21.7233 | 149.3 B | 0.6096 | 2.89 | 11.73 M |
| SCCO | Southern Copper Corp | 21.1144 | 145.53 B | 0.2936 | 1.41 | 1.85 M |
| CB | Chubb Ltd | 110.1653 | 134.9 B | 0.5822 | 0.53 | 3.97 M |
| BP | BP Plc ADR | 25.2323 | 99.27 B | 0.2747 | 1.1 | 11.55 M |
| VLO | Valero Energy Corp | 53.451 | 83.51 B | 0.7685 | 1.46 | 7.72 M |
| CI | Cigna Corp | 164.8769 | 77.19 B | 1.3641 | 0.83 | 7.24 M |
| CRH | CRH Plc ADR | 20.9282 | 69.73 B | 0.2326 | 1.12 | 2.34 M |
| APO | Apollo Global Management Llc C | 18.9038 | 69.09 B | 0.6925 | 3.8 | 2.65 M |
| NKE | Nike Inc | 69.2318 | 63.35 B | 4.6301 | 7.17 | 28.49 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 66.8262 | 58.45 B | 0.7848 | 1.19 | 465 |
| TEL | TE Connectivity Ltd | 64.6992 | 58.06 B | 0.3505 | 0.54 | 5.08 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 54.582 | 47.3 B | 0.6823 | 1.27 | 160 |
| SPG-PJ | Simon Property Group Inc | 53.0447 | 45.06 B | 0.827 | 1.58 | 1.79 K |
| YUM | Yum! Brands | 77.1249 | 44.76 B | 0.8925 | 1.17 | 5.36 M |
| KMB | Kimberly-Clark Corp | 89.751 | 36.5 B | 1.4552 | 1.65 | 5.49 M |
| EQT | Eqt Corp | 17.2465 | 31.37 B | 0.1109 | 0.65 | 10.15 M |
| IR | Ingersoll Rand Inc | 17.654 | 30.15 B | 0.5867 | 3.44 | 3.13 M |
| EL | Estee Lauder Companies | 114.7782 | 29.66 B | 0.8301 | 0.73 | 3.56 M |
| SW | Smurfit Westrock Plc | 26.1467 | 22.55 B | 0.1887 | 0.73 | 999 |
| DLR-PJ | Digital Realty Trust Inc | 13.4503 | 21.59 B | 0.0856 | 0.64 | 64.89 K |
| BCH | Banco DE Chile ADR | 17.0909 | 20.27 B | 0.1939 | 1.15 | 165 K |
| FTV | Fortive Corp | 39.9974 | 18.64 B | 0.2076 | 0.52 | 6.03 M |
| HIG-PG | The Hartford Financial Services Group Inc | 16.6254 | 18.52 B | 0.1184 | 0.72 | 21.52 K |
| ZTO | Zto Express Cayman Inc ADR | 13.6669 | 17.88 B | 0.3946 | 2.97 | 1.34 M |
| WPC | W.P. Carey & Co. Llc | 43.4016 | 15.81 B | 0.2538 | 0.59 | 7.74 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 26.4607 | 14.94 B | 0.1386 | 0.53 | 17.52 K |
| AGI | Alamos Gold Inc | 3.3239 | 12.55 B | 0.0282 | 0.86 | 16.97 M |
| SJM | J.M. Smucker Company | 75.7926 | 11.83 B | 0.5363 | 0.71 | 2.96 M |
| EMBJ | Embraer S.A. | 21.4934 | 11.66 B | 0.4282 | 2.03 | 1.02 M |
| CLX | Clorox Company | 122.8156 | 11.25 B | 0.7551 | 0.62 | 2.07 M |
| DPZ | Domino's Pizza Inc | 219.6319 | 10.48 B | 3.76 | 1.74 | 1.03 M |
| GTLS | Chart Industries IN | 61.36 | 10.03 B | 1.46 | 2.44 | 855 K |
| BLD | Topbuild Corp | 44.34 | 9.98 B | 0.53 | 1.21 | 1.46 M |
| SUZ | Suzano Papel E Celul ADR | 9.4909 | 9.86 B | 1.2726 | 15.48 | 140.91 K |
| VNO-PM | Vornado Realty Trust | 15.7496 | 9.81 B | 0.1712 | 1.1 | 134.25 K |
| ADC | Agree Realty Corp | 43.5325 | 9.38 B | 0.5569 | 1.3 | 1.78 M |
| ESE | Esco Technologies Inc | 63.9806 | 8.58 B | 0.5463 | 0.86 | 484.27 K |
| FRO | Frontline Ltd | 3.194 | 8.14 B | 0.023 | 0.73 | 567.03 K |
| AMH-PH | American Homes 4 Rent | 13.5962 | 7.99 B | 0.2809 | 2.11 | 41.8 K |
| AMH-PG | American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest | 13.1851 | 7.75 B | 0.2909 | 2.26 | 25.08 K |
| ENS | Enersys Inc | 69.6877 | 7.53 B | 2.6795 | 4 | 1.31 M |
| KMX | Carmax Inc | 58.96 | 7.24 B | 2.24 | 3.95 | 7.55 M |
| JBTM | JBTMarel Corp | 67.50 | 7.11 B | 1.2571 | 1.9 | 841.24 K |
| HPP | Hudson Pacific Properties | 152.4035 | 6.77 B | 1.1907 | 0.79 | 394.43 K |
| EPRT | Essential Properties Realty Trust Inc | 9.7495 | 6.76 B | 0.1219 | 1.27 | 702.3 K |
| KIM-PL | Kimco Realty Corporation | 13.0282 | 6.31 B | 0.0655 | 0.51 | 32.6 K |
| INGR | Ingredion Inc | 73.4242 | 6.15 B | 0.9599 | 1.32 | 1.51 M |
| SLG-PI | SL Green Realty Corp | 18.9035 | 6.11 B | 0.1287 | 0.69 | 157.53 K |
| OGC | OceanaGold Corporation | 9.4234 | 5.58 B | 0.319 | 3.5 | 165.97 K |
| AIR | AAR Corp | 35.6707 | 5.43 B | 0.6315 | 1.8 | 1.15 M |
| OAK-PB | Oaktree Capital Group LLC | 16.7325 | 5.29 B | 0.1835 | 1.11 | 70.12 K |
| RITM | Rithm Capital Corp | 10.1242 | 5.14 B | 0.0703 | 0.7 | 9.43 M |
| LPX | Louisiana-Pacific Corp | 18.7795 | 5.08 B | 0.4293 | 2.34 | 4.96 M |
| MGY | Magnolia Oil & Gas Corp | 9.6558 | 4.93 B | 0.0544 | 0.57 | 3.74 M |
| VVV | Valvoline Inc | 17.4819 | 4.84 B | 0.2225 | 1.29 | 3.3 M |
| CNX | CNX Resources Corp | 11.69 | 4.62 B | 0.08 | 0.69 | 9.56 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 15.2921 | 4.49 B | 0.3862 | 2.59 | 2.76 K |
| FHI | Federated Investors | 18.2899 | 4.47 B | 0.233 | 1.29 | 2.86 M |
| PAM | Pampa Energia S.A. ADR | 30.18 | 4.36 B | 0.40 | 1.34 | 355.71 K |
| LAZ | Lazard Ltd | 23.9759 | 4.1 B | 0.2549 | 1.07 | 1.09 M |
| STNG | Scorpio Tankers Inc | 14.0296 | 3.79 B | 0.7561 | 5.7 | 2.46 M |
| DTW | Dte Energy Company 2017 Series E 5.25% Jr | 14.8755 | 3.77 B | 0.0744 | 0.5 | 46.97 K |
| GNW | Genworth Financial Inc | 4.51 | 3.53 B | 0.29 | 6.87 | 17.86 M |
| CBU | Community Bank System | 45.1518 | 3.48 B | 0.2581 | 0.57 | 1.65 M |
| NIC | Nicolet Bankshares Inc | 48.46 | 3.47 B | 0.61 | 1.27 | 42.92 K |
| GEF-B | Greif Inc | 27.7888 | 3.33 B | 0.1464 | 0.53 | 62.6 K |
| GEFB | Greif, Inc. | 29.853 | 3.2 B | 0.1573 | 0.53 | 62.62 K |
| PFS | Provident Financial Services | 16.2543 | 3.05 B | 0.1812 | 1.13 | 853.29 K |
| FSK | FS KKR Capital Corp | 7.5243 | 2.96 B | 0.2267 | 3.11 | 1.43 M |
| PEB-PF | Pebblebrook Hotel Trust | 15.9057 | 2.95 B | 0.226 | 1.44 | 10.32 K |
| BSM | Black Stone Minerals LP | 7.7188 | 2.94 B | 0.1324 | 1.75 | 469.5 K |
| HTGC | Hercules Technology Growth Capital | 5.0993 | 2.94 B | 0.0756 | 1.5 | 1.15 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 15.473 | 2.85 B | 0.0821 | 0.53 | 2.36 M |
| MFA-PB | MFA Financial Inc | 12.3931 | 2.7 B | 0.4787 | 4.02 | 34.25 K |
| UTI | Universal Technical Institute Inc | 3.38 | 2.68 B | 0.02 | 0.6 | 104.3 K |
| WRB-PE | W. R. Berkley Corporation 5.70% SB DB 2058 | 16.8293 | 2.63 B | 0.4173 | 2.54 | 69.9 K |
| WOR | Worthington Industries | 18.5376 | 2.61 B | 0.1332 | 0.72 | 742.29 K |
| SDRL | Seadrill 2021 Ltd | 76.88 | 2.48 B | 2.13 | 2.85 | 651.3 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 42.4861 | 2.44 B | 0.6232 | 1.49 | 200 |
| DEI | Douglas Emmett | 24.2667 | 2.39 B | 0.1711 | 0.71 | 2.08 M |
| DNOW | Now Inc | 10.83 | 2.34 B | 0.15 | 1.4 | 3.69 M |
| AGM | Federal Agricultural Mortgage Corp | 45.6189 | 2.17 B | 0.7835 | 1.75 | 88.2 K |
| BLX | Banco Latinoamericano DE Comercio | 9.9321 | 2.16 B | 0.0613 | 0.62 | 314.4 K |
| HMN | Horace Mann Educators Corp | 29.1528 | 2.13 B | 0.5013 | 1.75 | 482.4 K |
| GRC | Gorman-Rupp Company | 27.3096 | 2.1 B | 0.1477 | 0.54 | 174 K |
| NMM | Navios Maritime Partners LP | 11.2776 | 2.1 B | 0.2479 | 2.25 | 97.47 K |
| STC | Stewart Information Services Corp | 33.0638 | 2.07 B | 1.3328 | 4.2 | 450.6 K |
| STEL | Stellar Bancorp Inc. | 27.8845 | 2 B | 0.3149 | 1.14 | 308.9 K |
| CBZ | Cbiz Inc | 19.01 | 1.98 B | 0.25 | 1.33 | 401.6 K |
| NGL | Ngl Energy Partners LP | 7.0954 | 1.97 B | 0.0982 | 1.4 | 1.58 M |
| NGL-PC | NGL Energy Partners LP | 8.005 | 1.77 B | 0.1108 | 1.4 | 1.58 M |
| CMRE | Costamare Inc | 3.3055 | 1.77 B | 0.0297 | 0.91 | 621.9 K |
| ARCO | Arcos Dorados Holdings Inc | 6.6795 | 1.74 B | 0.043 | 0.65 | 861.5 K |
| STEW | Srh Total Return Fund Inc | 9.67 | 1.74 B | 0.06 | 0.62 | 516.18 K |
| TPB | Turning Point Brands | 26.7892 | 1.71 B | 0.19 | 0.71 | 179.5 K |
| EFC | Ellington Financial Llc | 6.5001 | 1.7 B | 0.082 | 1.28 | 220.6 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 40.982 | 1.57 B | 0.5203 | 1.29 | 106 |
| REX | Rex American Resources Corp | 10.6317 | 1.54 B | 0.105 | 1 | 583.8 K |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 9.6686 | 1.6164 | 20.07 | 7.27 K | |
| CRDL | Cardiol Therapeutics Inc | 4.65 | 0.50 | 12.05 | 70.2 K | |
| HUT | Hut 8 Corp | 6.75 | 0.50 | 8 | 11.72 K | |
| ACQ | Autocanada Inc | 10.4467 | 0.6309 | 6.43 | 381.96 K | |
| PRN | Profound Medical Corp | 5.00 | 0.30 | 6.38 | 1.81 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 12.8668 | 0.6159 | 5.03 | 5.7 K | |
| CPX-PE | Capital Power Corporation Pref E | 12.47 | 0.5353 | 4.49 | 13.5 K | |
| OGC | Oceanagold Corp | 12.7182 | 0.5203 | 4.27 | 3.84 M | |
| LIF | Labrador Iron Ore Royalty Corp | 11.7446 | 0.4754 | 4.22 | 534.67 K | |
| ALYA | Alithya Group | 4.15 | 0.15 | 3.75 | 17.3 K | |
| Y | Yellow Pages Ltd | 4.3869 | 0.1576 | 3.73 | 32.2 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.4285 | 0.2779 | 3.41 | 4.4 K | |
| HFPC-U | Helios Fairfax Partners Corporation | 7.85 | 0.24 | 3.15 | 15.49 K | |
| WDO | Wesdome Gold Mines Ltd | 4.05 | 0.11 | 2.79 | 1.63 M | |
| WFG | West Fraser Timber CO Ltd | 59.2777 | 1.6079 | 2.79 | 777.8 K | |
| HPS-A | Hammond Power Solutions Inc | 5.0402 | 0.1342 | 2.74 | 8.16 K | |
| MRC | Morguard Corp | 164.2825 | 4.3453 | 2.72 | 3.11 K | |
| FTS-PK | Fortis Inc Pref K | 10.8279 | 0.2836 | 2.69 | 6.82 K | |
| PRV-UN | Pro Real Estate Investment Trust | 3.1393 | 0.0809 | 2.65 | 53.67 K | |
| MAL | Magellan Aero | 11.8918 | 0.3053 | 2.63 | 35.72 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.1933 | 0.1318 | 2.6 | 101.85 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.5806 | 0.1535 | 2.39 | 300 | |
| PXT | Parex Resources Inc | 10.8688 | 0.2448 | 2.3 | 2.2 M | |
| AVNT | Avant Brands Inc | 13.80 | 0.30 | 2.22 | 5.67 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.0048 | 0.2596 | 2.21 | 2.43 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 10.7426 | 0.2319 | 2.21 | 1.8 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 8.803 | 0.1861 | 2.16 | 16.44 K | |
| MATR | Mattr Corp | 14.5032 | 0.3055 | 2.15 | 253.8 K | |
| MKP | Mcan Mortgage Corp | 6.1012 | 0.1264 | 2.12 | 20.51 K | |
| CSW-B | Corby Spirit and Wine Limited | 11.0228 | 0.2269 | 2.1 | 3.3 K | |
| MI-UN | Minto Apartment Real Estate Investment Trust | 15.9619 | 0.3257 | 2.08 | 142.98 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.391 | 0.1907 | 2.07 | 15.46 K | |
| ENB-PV | Enbridge Inc Pref 1 | 11.9695 | 0.238 | 2.03 | 23.52 K | |
| NWC | The North West Company Inc | 23.3693 | 0.4621 | 2.02 | 706.66 K | |
| HWO | High Arctic Energy Services Inc | 3.009 | 0.0549 | 1.86 | 33.77 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 10.8581 | 0.1955 | 1.83 | 8.53 K | |
| AIM | Aimia Inc | 3.0248 | 0.0542 | 1.82 | 834.1 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.1718 | 0.178 | 1.78 | 23.62 K | |
| FSZ | Fiera Capital Corp | 5.6671 | 0.0915 | 1.64 | 123.89 K | |
| PIF | Polaris Infrastructure Inc | 5.702 | 0.0901 | 1.61 | 943.1 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.0933 | 0.1688 | 1.55 | 11.23 K | |
| BN-PFE | Brookfield Corporation | 12.1372 | 0.1806 | 1.51 | 31.68 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 10.6131 | 0.1577 | 1.51 | 24.7 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 13.1414 | 0.1921 | 1.48 | 600 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.0515 | 0.1161 | 1.46 | 1.82 K | |
| BN-PFA | Brookfield Corporation | 12.9642 | 0.1865 | 1.46 | 21.84 K | |
| FRX | Fennec Pharmaceuticals Inc | 8.37 | 0.12 | 1.45 | 200 | |
| BDGI | Badger Infrastructure Solutions Ltd | 27.857 | 0.3945 | 1.44 | 389.7 K | |
| DPM | Dundee Precious Metals Inc | 3.1295 | 0.0438 | 1.42 | 1.31 M | |
| ISC | Information Services Corp | 11.0787 | 0.1491 | 1.36 | 9.4 K | |
| VNP | 5N Plus Inc | 3.02 | 0.04 | 1.34 | 173.3 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 19.5615 | 0.2589 | 1.34 | 1.48 M | |
| ERO | Ero Copper Corp | 9.83 | 0.13 | 1.34 | 84.9 K | |
| CM-PS | Canadian Imperial Bank of Commerce Pref Class A | 12.7447 | 0.1673 | 1.33 | 34.59 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 13.4032 | 0.1751 | 1.32 | 3.98 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 7.5278 | 0.0971 | 1.31 | 2.9 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.2649 | 0.1188 | 1.3 | 10.83 K | |
| DXT | Dexterra Group Inc | 5.3934 | 0.0691 | 1.3 | 33.1 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.2468 | 0.1543 | 1.28 | 8.1 K | |
| AGI | Alamos Gold Inc Cls A | 4.5205 | 0.0565 | 1.27 | 3.1 M | |
| TC | Tucows Inc | 82.49 | 1.02 | 1.25 | 2.2 K | |
| OR | Osisko Gold Royalties Ltd | 10.3001 | 0.1263 | 1.24 | 595.55 K | |
| ENB-PA | Enbridge Inc Pref A | 14.3717 | 0.1611 | 1.13 | 5.82 K | |
| FSV | Firstservice Corp | 85.3878 | 0.934 | 1.11 | 93.8 K | |
| BPO-PE | Brookfield Office Properties Inc Pref E | 11.8589 | 0.1281 | 1.09 | 52.38 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 6.3261 | 0.0665 | 1.06 | 376.47 K | |
| MG | Magna International Inc | 48.0236 | 0.4995 | 1.05 | 2.68 M | |
| TOU | Tourmaline Oil Corp | 10.5913 | 0.1097 | 1.05 | 1.03 M | |
| ATS | Ats Corp | 13.85 | 0.14 | 1.02 | 550.8 K | |
| MTY | Mty Food Group Inc | 54.1821 | 0.547 | 1.02 | 112 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.6211 | 0.0969 | 1.02 | 4.16 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.8389 | 0.0861 | 0.98 | 6 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.3342 | 0.061 | 0.97 | 700 | |
| LNR | Linamar Corp | 41.892 | 0.3919 | 0.94 | 504.78 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 11.0924 | 0.1023 | 0.93 | 33.76 K | |
| GRT-UN | Granite Real Estate Investment Trust | 38.7665 | 0.3558 | 0.93 | 442.28 K | |
| BCE-PY | BCE Inc Pref Y | 9.9891 | 0.0914 | 0.92 | 7.91 K | |
| DRM | Dream Unlimited Corp | 10.9539 | 0.0983 | 0.91 | 80.65 K | |
| PHYS | Sprott Physical Gold Trust CAD | 13.74 | 0.11 | 0.81 | 4.5 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.7534 | 0.0616 | 0.8 | 2.4 K | |
| GDV-PA | Global Dividend Growth Split Corp | 7.0135 | 0.0551 | 0.79 | 1.2 K | |
| TWC | Twc Enterprises Ltd | 11.8003 | 0.0926 | 0.79 | 19.7 K | |
| CVG | Clairvest Group | 38.1997 | 0.2919 | 0.77 | 202 | |
| KPT | Kp Tissue Inc | 4.5462 | 0.0344 | 0.76 | 33.3 K | |
| PWF-PH | Power Financial Corp Pref H | 15.549 | 0.1148 | 0.74 | 2.59 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.2696 | 0.0607 | 0.74 | 10.82 K | |
| EDV | Endeavour Mining Corp | 16.8214 | 0.1231 | 0.74 | 1.45 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 6.3442 | 0.045 | 0.71 | 91 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 9.4956 | 0.0658 | 0.7 | 30.01 K | |
| FEC | Frontera Energy Corp | 9.5896 | 0.066 | 0.69 | 57.7 K | |
| SSRM | Ssr Mining Inc | 15.333 | 0.1054 | 0.69 | 406.9 K | |
| BN-PFC | Brookfield Corporation | 12.6286 | 0.0848 | 0.68 | 6.85 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 14.6548 | 0.0965 | 0.66 | 6.24 K | |
| JWEL | Jamieson Wellness Inc | 18.3303 | 0.1206 | 0.66 | 100.4 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.4356 | 0.0613 | 0.65 | 13.83 K | |
| PSK | Prairiesky Royalty Ltd | 6.5831 | 0.0419 | 0.64 | 1.25 M | |
| IMO | Imperial Oil | 28.4529 | 0.1806 | 0.64 | 2.82 M | |
| FRU | Freehold Royalties Ltd | 4.6918 | 0.0295 | 0.63 | 452.58 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 12.2146 | 0.0753 | 0.62 | 1.28 M | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 5.8726 | 0.0359 | 0.62 | 75.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 8.74 | 281.98 M | 0.15 | 1.75 | 31.09 K |
| ACRG | American Clean Resources Group Inc. | 5.00 | 49.35 M | 3.50 | 233.33 | 1 K |
| MMEX | MMEX Resources Corporation | 999.00 | 2.23 M | 159.00 | 18.93 | 10 |
| CBDL | CBD Life Sciences Inc | 51.00 | 1.19 M | 6.00 | 13.33 | 428 |
| SIRC | Solar Integrated Roofing Corporation | 14.55 | 1.1 M | 0.3675 | 2.59 | 226 |
| MSRM | Mushrooms Inc. | 6.50 | 802.15 K | 0.765 | 13.34 | 275 |
| DNAX | DNA Brands Inc | 12.50 | 339.48 K | 0.30 | 2.46 | 373 |
| ENDV | Endonovo Therapeutics Inc | 21.60 | 180.75 K | 2.00 | 10.2 | 2 |
| WDBG | Woodbrook Group Holdings Inc | 61.2613 | 70.27 K | 7.2072 | 13.33 | 2.34 K |
| HCANF | Halo Collective Inc | 2150.00 | 15.08 K | 100.00 | 4.88 | 2 |
| CGSI | CGS International Inc | 4.78 | 3.67 K | 0.78 | 19.5 | 200 |
| EMWPF | Eros Media World Plc | 147.00 | 1.9 K | 6.20 | 4.4 | 28.04 K |
| STMH | Stem Holdings Inc | 209.00 | 666 | 9.00 | 4.5 | 61 |
| YVRLF | Liquid Media Group Ltd. | 8.214 | 482 | 0.694 | 9.23 | 3.25 K |
| HMLPF | HMLPF | 22.84 | 0.5231 | 2.34 | 38.02 K | |
| EWLL | eWellness Healthcare Corporation | 9.00 | 0.05 | 0.56 | 4.43 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PERU | Chakana Copper Corp | 4.60 | 1.30 | 39.39 | 8.55 K | |
| ENA | Enablence Technologies Inc | 4.80 | 1.20 | 33.33 | 33 | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | 1.50 | 18.75 | 460 | |
| NTH | Nord Precious Metals Mining Inc. | 3.8529 | 0.3503 | 10 | 50.25 K | |
| NET-UN | Canadian Net Real Estate Investment Trust | 3.6468 | 0.2064 | 6 | 370 | |
| ITR | Integra Resources Corp | 4.875 | 0.1875 | 4 | 4.22 K | |
| NEXG | NeXGold Mining Corp | 3.24 | 0.12 | 3.85 | 11.51 K | |
| LFST | Lifeist Wellness Inc | 16.80 | 0.60 | 3.7 | 290.33 K | |
| MTA | Metalla Royalty & Streaming Ltd | 3.2045 | 0.0391 | 1.24 | 37.7 K |