Gainer Volumes for 21 August 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 21 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 31.9862 | 57.32 B | 0.5829 | 1.86 | 788.6 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.2905 | 4.53 B | 0.2333 | 2.11 | 301.4 K |
| NG | Novagold Resources Inc | 15.4143 | 3.83 B | 0.2893 | 1.91 | 545.8 K |
| NHC | National Healthcare Corp | 25.6051 | 3.66 B | 0.134 | 0.53 | 7.3 K |
| USAS | Americas Silver Corp | 32.70 | 1.82 B | 0.30 | 0.93 | 233 |
| NAK | Northern Dynasty Minerals | 8.20 | 974.94 M | 0.25 | 3.14 | 175.6 K |
| REPX | Riley Exploration Permian Inc | 107.788 | 828.13 M | 7.4983 | 7.48 | 4.47 K |
| OBE | Obsidian Energy Ltd | 118.913 | 797.37 M | 2.7058 | 2.33 | 53.86 K |
| CMCL | Caledonia Mining Cp | 3.1607 | 478.38 M | 0.1264 | 4.17 | 7.21 K |
| VGZ | Vista Gold Corp | 11.71 | 350.88 M | 0.95 | 8.83 | 251.3 K |
| TRX | Tanzanian Royalty Exploration Corp | 7.39 | 342.41 M | 0.17 | 2.35 | 290.7 K |
| LODE | Comstock Mining Inc | 325.0001 | 267.21 M | 10.0001 | 3.17 | 105 |
| ESP | Espey Mfg. & Electronics | 6.0159 | 187.5 M | 0.0688 | 1.16 | 1.7 K |
| ARMP | Armata Pharmaceuticals Inc | 12670.00 | 187.23 M | 70.00 | 0.56 | 2 |
| PED | Pedevco Corp | 82656.00 | 167.25 M | 3360.00 | 4.24 | 1 |
| INTT | Intest Corp | 5.4342 | 149.81 M | 0.1257 | 2.37 | 20.97 K |
| STXS | Stereotaxis Inc | 98.6303 | 141.47 M | 3.7538 | 3.96 | 35.03 K |
| WYY | Widepoint Corp | 27.90 | 90.27 M | 0.50 | 1.82 | 35.27 K |
| BDL | Flanigan's Enterprises | 7.3543 | 88.53 M | 0.3275 | 4.66 | 9.1 K |
| XPL | Solitario Zinc Corp | 3.03 | 75.73 M | 0.16 | 5.57 | 13.1 K |
| AGIG | AGIG | 347.4647 | 42.39 M | 10.8207 | 3.21 | 223 |
| CPHI | China Pharma Holdings | 110.00 | 39.71 M | 2.00 | 1.85 | 21 |
| NNVC | Nanoviricides Inc | 80.50 | 33.91 M | 3.50 | 4.55 | 1.41 K |
| MXC | Mexco Energy Corp | 7.0744 | 19.43 M | 0.4845 | 7.35 | 3.6 K |
| INUV | Inuvo Inc | 207.00 | 11.99 M | 2.00 | 0.98 | 183 |
| GBR | New Concept Energy Inc | 3.30 | 4.16 M | 0.0358 | 1.1 | 1.6 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.3543 | 3.59 T | 0.2319 | 1.28 | 88.4 M |
| CMCSA | Comcast Corporation | 7.2577 | 95.28 B | 0.0397 | 0.55 | 21.14 M |
| MDLZ | Mondelez Intl Inc | 19.6636 | 82.26 B | 0.2798 | 1.44 | 3.29 M |
| BKR | Baker Hughes A Ge Co. Cl A | 37.0148 | 61.88 B | 0.3344 | 0.91 | 2.47 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.8649 | 47.72 B | 0.03 | 0.51 | 996.5 K |
| TRI | Thomson Reuters Corporation Common Shares | 22.0046 | 45.72 B | 0.6074 | 2.84 | 43.3 K |
| EXPE | Expedia Group Inc | 20.2443 | 38.6 B | 0.2111 | 1.05 | 1.33 M |
| ESLT | Elbit Systems Ltd | 19.784 | 34.74 B | 0.894 | 4.73 | 18.4 K |
| ACGL | Arch Capital Grp Ltd | 6.258 | 33.91 B | 0.0402 | 0.65 | 897.3 K |
| ILMN | Illumina Inc | 17.0185 | 33.13 B | 0.394 | 2.37 | 3.62 M |
| ALNY | Alnylam Pharmaceuticals | 13.39 | 31.61 B | 0.27 | 2.06 | 132.8 K |
| INSM | Insmed Inc | 11.70 | 27.47 B | 0.20 | 1.74 | 318.4 K |
| PAAS | Pan Amer Silver Corp | 16.6174 | 22.36 B | 1.0761 | 6.92 | 1.51 M |
| RGLD | Royal Gold Inc | 23.7267 | 21.95 B | 0.7946 | 3.47 | 255.4 K |
| NWS | News Cp Cl B | 17.3305 | 18.67 B | 0.0965 | 0.56 | 1.68 M |
| REG | Regency Centers Corp | 29.1129 | 14.22 B | 0.2663 | 0.92 | 154.8 K |
| TRMB | Trimble Navigation | 12.775 | 14.05 B | 0.525 | 4.29 | 7.02 M |
| LOGI | Logitech Int S.A. | 14.9643 | 13.75 B | 0.1317 | 0.89 | 543.35 K |
| IESC | Ies Holdings | 15.95 | 13.65 B | 0.08 | 0.5 | 27.61 K |
| TXRH | Texas Roadhouse Inc | 9.7946 | 13.42 B | 0.2533 | 2.65 | 1.25 M |
| CORT | Corcept Therapeutics | 3.67 | 13.22 B | 0.12 | 3.38 | 43.55 K |
| ARWR | Arrowhead Pharma | 50.00 | 12.12 B | 1.30 | 2.67 | 4.66 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 17.6862 | 11.58 B | 0.1212 | 0.69 | 1.92 M |
| RGEN | Repligen Cp | 3.40 | 10.22 B | 0.14 | 4.29 | 90.26 K |
| RMBS | Rambus Inc | 12.41 | 9.87 B | 0.46 | 3.85 | 6.05 M |
| IDCC | Interdigital Inc | 23.5676 | 8.84 B | 0.8064 | 3.54 | 1.1 M |
| SNEX | Stonex Group Inc | 6.5422 | 8.26 B | 0.7348 | 12.65 | 687.49 K |
| MORN | Morningstar Inc | 31.3991 | 8.1 B | 0.2924 | 0.94 | 77.9 K |
| SSRM | Ssr Mining Inc | 22.467 | 7.7 B | 1.362 | 6.45 | 575.6 K |
| PPC | Pilgrim's Pride | 15.8523 | 7.68 B | 0.838 | 5.58 | 1.67 M |
| GGAL | Grupo Fin Galicia ADR | 4.5246 | 7.02 B | 0.1246 | 2.83 | 87 K |
| DSGX | Descartes Sys Group | 3.99 | 6.73 B | 0.04 | 1.01 | 25.1 K |
| WFRD | Weatherford International Plc | 45.6157 | 6.49 B | 0.7683 | 1.71 | 2.71 M |
| NICE | Nice Ltd ADR | 25.4542 | 5.87 B | 0.304 | 1.21 | 199.46 K |
| CWST | Casella Waste Sys | 11.99 | 5.86 B | 0.22 | 1.87 | 66.31 K |
| CROX | Crocs Inc | 13.77 | 5.85 B | 0.50 | 3.77 | 1.67 M |
| LGND | Ligand Pharm | 25.1598 | 5.71 B | 0.5637 | 2.29 | 69.97 K |
| CIGI | Colliers Intl Grp IN | 10.282 | 5.47 B | 0.1075 | 1.06 | 21.54 K |
| PSMT | Pricesmart Inc | 10.063 | 5.33 B | 0.3414 | 3.51 | 42.77 K |
| GLNG | Golar Lng Ltd | 6.5693 | 5.29 B | 0.0857 | 1.32 | 58.01 K |
| IEP | Icahn Enterprises | 7.1897 | 4.83 B | 0.1785 | 2.55 | 19.85 K |
| MEOH | Methanex Cp | 14.4367 | 4.65 B | 0.1882 | 1.32 | 468.2 K |
| ICUI | I C U Medical Inc | 42.84 | 4.57 B | 0.49 | 1.16 | 75.84 K |
| PTEN | Patterson-Uti Energy | 19.2967 | 4.49 B | 0.4187 | 2.22 | 2.56 M |
| ITRI | Itron Inc | 52.06 | 4.38 B | 0.55 | 1.07 | 334.31 K |
| CENX | Century Aluminum C | 35.03 | 4.35 B | 0.33 | 0.95 | 664.15 K |
| CLMT | Calumet Specialty Pr | 12.8761 | 4.31 B | 0.0866 | 0.68 | 46.51 K |
| VEON | Veon Ltd ADR | 131.8526 | 4.09 B | 5.1327 | 4.05 | 294 K |
| LBTYA | Liberty Global Ord A | 5.1207 | 3.63 B | 0.0282 | 0.55 | 782.2 K |
| LBTYK | Liberty Global Ord C | 5.1169 | 3.55 B | 0.0312 | 0.61 | 1.02 M |
| OPCH | Option Care Health Inc | 14.20 | 3.55 B | 0.20 | 1.43 | 40.1 K |
| TOWN | Towne Bank | 11.3649 | 3.48 B | 0.4205 | 3.84 | 1.07 K |
| SHOO | Steven Maddens Ltd | 5.7907 | 3.39 B | 0.1073 | 1.89 | 1.13 M |
| CLDX | Celldex Therapeutics | 259.20 | 3.17 B | 3.60 | 1.41 | 342 |
| TBBK | The Bancorp Inc | 23.90 | 2.74 B | 0.31 | 1.31 | 16.34 K |
| ACHC | Acadia Healthcr Company | 8.72 | 2.59 B | 0.12 | 1.4 | 5.4 K |
| HLIO | Helios Technologies Inc | 6.8695 | 2.51 B | 0.0982 | 1.45 | 61.42 K |
| BCRX | Biocryst Pharma Inc | 9.33 | 2.44 B | 0.15 | 1.63 | 231.91 K |
| IOSP | Innospec Inc | 10.2377 | 2.31 B | 0.1231 | 1.22 | 79.63 K |
| MCRI | Monarch Casino | 16.8802 | 2.26 B | 0.1073 | 0.64 | 127.25 K |
| TILE | Interface Inc | 10.6999 | 2.25 B | 0.1128 | 1.07 | 123.6 K |
| BLKB | Blackbaud Inc | 18.2165 | 2.16 B | 0.4068 | 2.28 | 222.93 K |
| PLPC | Preformed Line Prd | 28.3405 | 2.1 B | 0.8823 | 3.21 | 200 |
| SRPT | Sarepta Therapeutics | 21.48 | 1.98 B | 1.68 | 8.48 | 248.58 K |
| EZPW | Ezcorp Inc | 12.5133 | 1.98 B | 0.25 | 2.04 | 1.19 M |
| CNXN | PC Connection Inc | 6.1264 | 1.97 B | 0.2479 | 4.22 | 37.36 K |
| DHC | Diversified Healthcare Trust | 6.3507 | 1.94 B | 0.0417 | 0.66 | 546.5 K |
| PDFS | Pdf Solutions Inc | 13.31 | 1.93 B | 0.14 | 1.06 | 159.91 K |
| GABC | German Amer Bncp Inc | 5.3179 | 1.88 B | 0.1073 | 2.06 | 36.27 K |
| DCOM | Dime Community Bancshares Inc | 9.6221 | 1.79 B | 0.2055 | 2.18 | 1.3 K |
| FORTY | Formula Sys [1985] ADR | 4.497 | 1.78 B | 0.1005 | 2.29 | 1 K |
| CASH | Meta Financial Group | 5.9539 | 1.74 B | 0.2001 | 3.48 | 2.7 K |
| NVAX | Novavax Inc | 71.00 | 1.47 B | 0.80 | 1.14 | 95.12 K |
| DMLP | Dorchester Minls | 4.9285 | 1.42 B | 0.0374 | 0.76 | 39.03 K |
| IART | Integra Lifesciences | 13.3111 | 1.3 B | 0.121 | 0.92 | 315.42 K |
| CBRL | Cracker Barrel | 18.0073 | 1.29 B | 0.3219 | 1.82 | 799.2 K |
| THRM | Gentherm Inc | 6.80 | 1.24 B | 0.08 | 1.19 | 69.35 K |
| PFBC | Preferred Bank LA | 133.6504 | 1.24 B | 0.8764 | 0.66 | 4.53 K |
| MRTN | Marten Transport | 3.2102 | 1.22 B | 0.0225 | 0.71 | 589.41 K |
| NWPX | Northwest Pipe Company | 29.83 | 1.06 B | 0.28 | 0.95 | 17.19 K |
| CYRX | Cryoport Inc | 120.00 | 867.62 M | 6.00 | 5.26 | 56 |
| TRNS | Transcat Inc | 5.62 | 865.78 M | 0.12 | 2.18 | 200 |
| EGBN | Eagle Bancorp Inc | 11.9692 | 860.87 M | 0.2434 | 2.08 | 11.86 K |
| DJCO | Daily Journal Cp | 37.50 | 826.42 M | 0.90 | 2.46 | 2.88 K |
| LINC | Lincoln Educational | 14.1605 | 815.88 M | 0.1259 | 0.9 | 7.36 K |
| PGC | Peapack Gladstone FI | 18.5122 | 808.04 M | 0.2526 | 1.38 | 3.43 K |
| PZZA | Papa John's Intl | 13.4766 | 788.15 M | 0.1139 | 0.85 | 479.51 K |
| SHBI | Shore Bancshares Inc | 18.5496 | 778.91 M | 0.516 | 2.86 | 1.62 K |
| GYRE | Gyre Therapeutics Inc | 4054.2354 | 732.69 M | 57.9177 | 1.45 | 7 |
| MLAB | Mesa Labs Inc | 13.7436 | 698.14 M | 0.2499 | 1.85 | 4.71 K |
| BCAL | Southern California Bancorp Common Stock | 10.4845 | 686.74 M | 0.5934 | 6 | 400 |
| ACNB | Acnb Corp | 8.4554 | 658.17 M | 0.2062 | 2.5 | 3.09 K |
| GOOD | Gladstone Comml | 3.5753 | 630.35 M | 0.0296 | 0.83 | 9.33 K |
| FBIZ | First Business Finan | 7.4014 | 574.82 M | 0.2388 | 3.33 | 400 |
| BSRR | Sierra Bancorp | 17.8042 | 517.5 M | 0.2324 | 1.32 | 16.5 K |
| OBT | Orange County Bancor | 7.478 | 509.37 M | 0.2719 | 3.77 | 800 |
| AMSF | Amerisafe Inc | 6.1602 | 482.12 M | 0.1362 | 2.26 | 11.74 K |
| CBAN | Colony Bankcorp Inc | 14.668 | 455.84 M | 0.1736 | 1.2 | 1.89 K |
| GLAD | Gladstone Cap Corp | 6.9141 | 444.41 M | 0.0344 | 0.5 | 8.1 K |
| OFIX | Orthofix Intl NV | 39.63 | 407.73 M | 0.54 | 1.38 | 62.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 95800.00 | 1.06 T | 499.8984 | 0.52 | 170 |
| XOM | Exxon Mobil Corporation | 38.8411 | 678.92 B | 0.4061 | 1.06 | 22.48 M |
| MA | Mastercard Inc | 4.9232 | 508.64 B | 0.0735 | 1.52 | 12.49 M |
| PG | Procter & Gamble Company | 36.8578 | 336.3 B | 0.2365 | 0.65 | 5.3 M |
| RY | Royal Bank of Canada | 20.6847 | 285.2 B | 0.5798 | 2.88 | 130.7 K |
| SHEL | Royal Dutch Shell Plc ADR | 72.03 | 257.7 B | 0.38 | 0.53 | 863.7 K |
| BHP | BHP Billiton Ltd ADR | 14.8279 | 246.49 B | 0.3086 | 2.13 | 2.02 M |
| TTE | Totalenergies Se ADR | 13.3287 | 199.3 B | 0.1102 | 0.83 | 713.5 K |
| TD | Toronto Dominion Bank | 12.1442 | 193.54 B | 0.3349 | 2.84 | 347.8 K |
| SCCO | Southern Copper Corp | 6.3596 | 182.38 B | 0.1072 | 1.71 | 6.16 M |
| WELL | Welltower Inc | 15.4469 | 172.38 B | 0.0972 | 0.63 | 164.2 K |
| RIO | Rio Tinto Plc ADR | 15.7061 | 171.31 B | 0.2043 | 1.32 | 828.8 K |
| COP | ConocoPhillips | 26.5127 | 162.02 B | 0.1864 | 0.71 | 11.05 M |
| TJX | TJX Companies | 5.2061 | 155.24 B | 0.0309 | 0.6 | 8.32 M |
| NEM | Newmont Mining Corp | 35.8805 | 138.64 B | 1.2563 | 3.63 | 6.76 M |
| PLD | Prologis Inc | 28.149 | 137.84 B | 0.173 | 0.62 | 136.1 K |
| SYK | Stryker Corp | 38.0162 | 126.37 B | 0.2392 | 0.63 | 755.8 K |
| BMO | Bank of Montreal | 24.2165 | 122.17 B | 0.3883 | 1.63 | 53.9 K |
| BTI | British American Tobacco Industries ADR | 9.4143 | 121.17 B | 0.0492 | 0.53 | 107 K |
| ENB | Enbridge Inc | 6.3392 | 110.21 B | 0.0776 | 1.24 | 150.6 K |
| FCX | Freeport-Mcmoran Inc | 19.0273 | 107.32 B | 0.8589 | 4.73 | 11.5 M |
| BNS | Bank of Nova Scotia | 17.2173 | 106.76 B | 0.349 | 2.07 | 54.8 K |
| CM | Canadian Imperial Bank of Commerce | 11.9758 | 106.33 B | 0.1479 | 1.25 | 68 K |
| CNQ | Canadian Natural Resources | 7.0732 | 105.96 B | 0.0709 | 1.01 | 2.72 M |
| AEM | Agnico-Eagle Mines Ltd | 28.2682 | 105.83 B | 1.9346 | 7.35 | 1.79 M |
| EQNR | Equinor ASA ADR | 11.2116 | 101.78 B | 0.2844 | 2.6 | 296.4 K |
| VLO | Valero Energy Corp | 35.811 | 100.45 B | 0.4911 | 1.39 | 8.24 M |
| BN | Brookfield Corporation | 4.2306 | 93.12 B | 0.075 | 1.8 | 2.05 M |
| ELV | Elevance Health Inc | 60.7294 | 86.86 B | 0.3654 | 0.61 | 1.25 M |
| SPG | Simon Property Group | 34.5942 | 82.87 B | 0.2087 | 0.61 | 579.65 K |
| SU | Suncor Energy Inc | 23.5291 | 80.79 B | 0.3248 | 1.4 | 3.64 M |
| NGG | National Grid Transco Plc ADR | 18.3957 | 80.19 B | 0.1682 | 0.92 | 24.37 K |
| SLB | Schlumberger N.V. | 42.4052 | 79.95 B | 0.6844 | 1.64 | 5.08 M |
| BSX | Boston Scientific Corp | 16.82 | 73 B | 0.10 | 0.6 | 3.41 M |
| WPM | Wheaton Precious Metals | 8.5602 | 71.66 B | 0.5448 | 6.8 | 1.75 M |
| MFC | Manulife Financial Corp | 14.5628 | 70.65 B | 0.1125 | 0.78 | 582.1 K |
| ALL | Allstate Corp | 36.011 | 64.18 B | 0.2101 | 0.59 | 1.83 M |
| TRP | Tc Energy Corp | 12.0864 | 63.72 B | 0.0771 | 0.64 | 69.6 K |
| CRH | CRH Plc ADR | 17.5937 | 63.25 B | 0.2791 | 1.61 | 12.4 K |
| AU | Anglogold Ashanti Ltd ADR | 40.0656 | 61.31 B | 1.632 | 4.25 | 1.05 M |
| OXY | Occidental Petroleum Corp | 30.1588 | 61.28 B | 0.2567 | 0.86 | 2.83 M |
| PSA | Public Storage | 43.6699 | 60.22 B | 0.9914 | 2.32 | 853.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.6211 | 59.53 B | 0.2631 | 0.87 | 300 |
| O | Realty Income Corp | 8.4022 | 59.23 B | 0.0494 | 0.59 | 359.96 K |
| DEO | Diageo Plc ADR | 40.1059 | 52.6 B | 0.3609 | 0.91 | 146.7 K |
| AMP | Ameriprise Financial Services | 30.677 | 49.08 B | 0.3898 | 1.29 | 1.14 M |
| INFY | Infosys Ltd ADR | 3.0144 | 48.36 B | 0.0164 | 0.55 | 6.37 M |
| TRI | Thomson Reuters Corp | 22.5949 | 47.01 B | 0.6236 | 2.84 | 41.7 K |
| HUM | Humana Inc | 53.3369 | 45.5 B | 0.9516 | 1.82 | 1.68 M |
| WDS | Woodside Energy Group Ltd | 15.6976 | 45.04 B | 0.3943 | 2.58 | 4.31 K |
| CCJ | Cameco Corp | 32.0991 | 44.65 B | 1.1812 | 3.82 | 1.86 M |
| GFI | Gold Fields Ltd ADR | 11.6512 | 42.01 B | 0.681 | 6.21 | 2.52 M |
| SYY | Sysco Corp | 16.9323 | 40.25 B | 0.0957 | 0.57 | 2.79 M |
| KGC | Kinross Gold Corp | 11.424 | 38.86 B | 0.8332 | 7.87 | 2.71 M |
| PCG | Pacific Gas & Electric Company | 27.0561 | 38.76 B | 0.1483 | 0.55 | 1.18 M |
| ADM | Archer Daniels Midland | 25.3824 | 38.7 B | 0.1531 | 0.61 | 3.24 M |
| EME | Emcor Group | 26.4582 | 34.26 B | 0.6782 | 2.63 | 1.77 M |
| TECK | Teck Resources Ltd | 25.6925 | 33.95 B | 0.2757 | 1.08 | 232.2 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.7272 | 33.65 B | 0.0591 | 0.77 | 3.24 M |
| EXR | Extra Space Storage Inc | 7.8219 | 32.4 B | 0.1054 | 1.37 | 217.6 K |
| AEE | Ameren Corp | 23.4431 | 29.38 B | 0.1224 | 0.52 | 454.2 K |
| FTS | Fortis Inc | 9.9744 | 28.05 B | 0.5744 | 6.11 | 532 |
| LH | Laboratory Corp of America Holdings | 56.3108 | 27.28 B | 0.5975 | 1.07 | 647.7 K |
| AVB | Avalonbay Communities | 57.3887 | 26.28 B | 0.4679 | 0.82 | 154.8 K |
| EQR | Equity Residential | 19.6232 | 24.61 B | 0.2702 | 1.4 | 1.85 M |
| L | Loews Corp | 33.7222 | 22.45 B | 0.3043 | 0.91 | 985.2 K |
| BG | Bunge Ltd | 35.9216 | 21.73 B | 0.3251 | 0.91 | 469 K |
| CDE | Coeur Mining Inc | 53.70 | 21.56 B | 2.50 | 4.88 | 623.22 K |
| BCH | Banco DE Chile ADR | 3.8878 | 21.31 B | 0.0213 | 0.55 | 3.91 K |
| CMS | Cms Energy Corp | 7.673 | 21.09 B | 0.0484 | 0.63 | 2.48 M |
| TSN | Tyson Foods | 10.1162 | 20.57 B | 0.1606 | 1.61 | 1.92 M |
| MKCV | McCormick & Company, Incorporated | 12.3474 | 20.3 B | 0.0693 | 0.56 | 5.8 K |
| YPF | Ypf Sociedad Anonima ADR | 24.5815 | 20.07 B | 0.8272 | 3.48 | 1.7 K |
| ESS | Essex Property Trust | 61.2671 | 19.92 B | 0.5672 | 0.93 | 75.6 K |
| OVV | Ovintiv Inc | 89.7648 | 18.48 B | 1.1985 | 1.35 | 438.12 K |
| ONTO | Onto Innovation Inc | 10.70 | 17.93 B | 0.16 | 1.52 | 74.71 K |
| JHX | James Hardie Industries Se ADR | 3.406 | 17.67 B | 0.043 | 1.28 | 34 K |
| DINO | HF Sinclair Corp | 11.5582 | 17.3 B | 0.1373 | 1.2 | 2.21 M |
| ALB | Albemarle Corp | 20.2181 | 16.9 B | 0.1506 | 0.75 | 812.2 K |
| CLH | Clean Harbors | 20.78 | 16.68 B | 0.77 | 3.85 | 391.27 K |
| AGI | Alamos Gold Inc | 6.6879 | 15.85 B | 0.3405 | 5.36 | 3.5 K |
| TU | Telus Corp | 4.5219 | 15.59 B | 0.0447 | 1 | 200.4 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 12.4591 | 15.18 B | 0.673 | 5.71 | 1.73 M |
| DOC | Physicians Realty Trust | 6.5514 | 15.17 B | 0.0866 | 1.34 | 290.31 K |
| MKC-V | McCormick & Company Incorporated | 12.5945 | 14.96 B | 0.0707 | 0.56 | 5.8 K |
| MKC | Mccormick & Company | 12.3473 | 14.9 B | 0.1307 | 1.07 | 534.6 K |
| OHI | Omega Healthcare Investors | 3.38 | 14.7 B | 0.0258 | 0.77 | 269.3 K |
| HL | Hecla Mining Company | 5.6867 | 13.92 B | 0.3154 | 5.87 | 1.53 M |
| AA | Alcoa Corp | 51.7326 | 13.68 B | 0.6114 | 1.2 | 1.86 M |
| HBM | Hudbay Minerals Inc | 13.4299 | 13.35 B | 0.4967 | 3.84 | 13.9 K |
| SJM | J.M. Smucker Company | 24.1143 | 13.29 B | 0.1747 | 0.73 | 318.5 K |
| GL | Globe Life Inc | 22.6464 | 13.28 B | 0.129 | 0.57 | 627.98 K |
| CNA | Cna Financial Corp | 15.4781 | 13.25 B | 0.0918 | 0.6 | 237.3 K |
| HRL | Hormel Foods Corp | 6.1859 | 13.01 B | 0.0602 | 0.98 | 1.07 M |
| CCK | Crown Cork & Seal Company | 17.0007 | 12.99 B | 0.0852 | 0.5 | 1.32 M |
| BXP | Boston Properties | 42.1977 | 12.24 B | 0.215 | 0.51 | 368.8 K |
| IAG | Iamgold Corp | 9.5183 | 12.07 B | 0.426 | 4.69 | 457.9 K |
| EGO | Eldorado Gold Corp | 21.6008 | 11.92 B | 0.8124 | 3.91 | 103.94 K |
| EHC | Encompass Health Corp | 15.0409 | 11.87 B | 0.90 | 6.36 | 2.4 M |
| PNW | Pinnacle West Capital Corp | 19.275 | 11.8 B | 0.3336 | 1.76 | 1.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 74.00 | 8.00 | 12.12 | 505 | |
| TXG | Torex Gold Resources Inc | 4.6798 | 0.4978 | 11.9 | 7.75 K | |
| FRX | Fennec Pharmaceuticals Inc | 26.46 | 2.70 | 11.36 | 843 | |
| BU | Burcon Nutrascience Corp | 58.7262 | 4.9628 | 9.23 | 5.27 K | |
| TVE | Tamarack Valley Energy Ltd | 6.5595 | 0.5206 | 8.62 | 1.29 K | |
| LGD | Liberty Gold Corp | 23.32 | 1.72 | 7.96 | 90.09 K | |
| VGZ | Vista Gold Corp | 13.06 | 0.96 | 7.93 | 16.67 K | |
| CG | Centerra Gold Inc | 4.4095 | 0.3076 | 7.5 | 261.4 K | |
| SEA | Seabridge Gold Inc | 11.6946 | 0.8129 | 7.47 | 17.08 K | |
| YGR | Yangarra Resources Ltd | 6.60 | 0.45 | 7.32 | 733 | |
| K | Kinross Gold Corp | 12.7241 | 0.8414 | 7.08 | 4.36 M | |
| AEM | Agnico Eagle Mines Ltd | 31.0988 | 1.9549 | 6.71 | 586.96 K | |
| PAAS | Pan American Silver Corp | 18.0851 | 1.1079 | 6.53 | 130.61 K | |
| WPM | Wheaton Precious Metals Corp | 9.4315 | 0.5721 | 6.46 | 842.42 K | |
| WTE | Westshore Terminals Investment Corp | 3.4515 | 0.2027 | 6.24 | 157.51 K | |
| SSRM | Ssr Mining Inc | 25.2836 | 1.4844 | 6.24 | 72.3 K | |
| SLR | Solitario Zinc Corp | 3.43 | 0.19 | 5.86 | 66.5 K | |
| GDL | Goodfellow Inc | 4.4304 | 0.2373 | 5.66 | 2 K | |
| GMX | Globex Mining Enterprises Inc | 3.94 | 0.20 | 5.35 | 76.3 K | |
| RVX | Resverlogix Corp | 5.3333 | 0.2666 | 5.26 | 23.59 K | |
| DIAM | Star Diamond Corp | 5.92 | 0.25 | 4.41 | 803.6 K | |
| IMG | Iamgold Corp | 10.606 | 0.4073 | 3.99 | 643.99 K | |
| ABX | Barrick Mining Corp | 26.1127 | 0.9692 | 3.85 | 2.36 M | |
| PNP | Pinetree Capital Ltd | 778.00 | 28.00 | 3.73 | 701 | |
| MCB | Mccoy Global Inc | 4.8052 | 0.1716 | 3.7 | 2.5 K | |
| ELD | Eldorado Gold | 24.4221 | 0.8654 | 3.67 | 1.44 M | |
| VLN | Velan Inc Sv | 9.7493 | 0.3237 | 3.43 | 30 K | |
| FM | First Quantum Minerals Ltd | 11.4314 | 0.3768 | 3.41 | 1.76 M | |
| CPH | Cipher Pharmaceuticals Inc | 3.99 | 0.13 | 3.37 | 8.3 K | |
| IFP | Interfor Corp | 6.9772 | 0.2253 | 3.34 | 59.2 K | |
| TAL | Petrotal Corp | 222.2289 | 7.1687 | 3.33 | 1.88 K | |
| NA | National Bank of Canada | 13.6357 | 0.4292 | 3.25 | 704.65 K | |
| CCO | Cameco Corp | 35.9745 | 1.1295 | 3.24 | 910.14 K | |
| AFN | Ag Growth International Inc | 5.7654 | 0.1777 | 3.18 | 121.8 K | |
| GFP | Greenfirst Forest Products Inc | 15.2047 | 0.4679 | 3.18 | 5.97 K | |
| GSY | Goeasy Ltd | 8.8855 | 0.2693 | 3.13 | 580 | |
| HWX | Headwater Exploration Inc | 5.3821 | 0.1631 | 3.13 | 83.4 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.7044 | 1.2337 | 2.9 | 353.8 K | |
| EDR | Endeavour Silver Corp | 3.3092 | 0.0909 | 2.82 | 79.17 K | |
| WPK | Winpak Ltd | 6.3697 | 0.1699 | 2.74 | 27.73 K | |
| LNR | Linamar Corp | 11.1064 | 0.2875 | 2.66 | 370.91 K | |
| HBM | Hudbay Minerals Inc | 15.0446 | 0.3855 | 2.63 | 2.15 M | |
| DII-B | Dorel Industries Inc | 7.0687 | 0.1808 | 2.62 | 46.87 K | |
| POU | Paramount Resources Ltd | 13.5084 | 0.3413 | 2.59 | 122.11 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.0743 | 0.2004 | 2.55 | 1.3 K | |
| CCM | Canagold Resources Ltd | 4.10 | 0.10 | 2.5 | 9.28 K | |
| TD | Toronto-Dominion Bank | 14.6938 | 0.3547 | 2.47 | 3.48 M | |
| ERD | Erdene Resource Development Corp | 5.04 | 0.12 | 2.44 | 3.42 K | |
| BHC | Bausch Health Companies Inc | 13.2937 | 0.3145 | 2.42 | 442.56 K | |
| AG | First Majestic Silver Corp | 4.2923 | 0.0987 | 2.35 | 66.71 K | |
| ESI | Ensign Energy Services Inc | 5.6871 | 0.1261 | 2.27 | 111.02 K | |
| WJX | Wajax Corp | 9.0166 | 0.1979 | 2.24 | 16.66 K | |
| TRX | Trx Gold Corporation | 8.26 | 0.18 | 2.23 | 92.27 K | |
| DML | Denison Mines Corp | 4.8115 | 0.1006 | 2.14 | 90.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.14 | 0.19 | 2.12 | 31.7 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.0261 | 0.208 | 2.12 | 39.37 K | |
| RY | Royal Bank of Canada | 23.1724 | 0.47 | 2.07 | 2.45 M | |
| BTE | Baytex Energy Corp | 12.6275 | 0.2561 | 2.07 | 343.38 K | |
| EMA | Emera Incorporated | 7.9573 | 0.1593 | 2.04 | 108.55 K | |
| TRI | Thomson Reuters Corp | 25.6235 | 0.4869 | 1.94 | 217.3 K | |
| ALA | AltaGas Ltd | 8.8868 | 0.1674 | 1.92 | 32.28 K | |
| BNE | Bonterra Energy Corp | 14.5394 | 0.2735 | 1.92 | 6.8 K | |
| IAG | IA Financial Corp Inc | 18.9012 | 0.3437 | 1.85 | 94.4 K | |
| AGI | Alamos Gold Inc Cls A | 7.0141 | 0.1239 | 1.8 | 649.83 K | |
| SJ | Stella Jones Inc | 4.0144 | 0.0686 | 1.74 | 153.2 K | |
| TCW | Trican Well | 13.6405 | 0.2299 | 1.71 | 126.47 K | |
| CSCI | Cosciens Biopharma Inc | 357000.00 | 6000.00 | 1.71 | 3 | |
| USA | Americas Silver Corp | 36.00 | 0.60 | 1.69 | 2.65 K | |
| PTM | Platinum Group Metals Ltd | 183.00 | 3.00 | 1.67 | 739 | |
| CU | Canadian Utilities Ltd Cl A NV | 9.3052 | 0.1513 | 1.65 | 264.82 K | |
| BCE-PC | BCE Inc Pref AC | 8.1368 | 0.1304 | 1.63 | 1.55 K | |
| ARX | Arc Resources Ltd | 10.3616 | 0.1651 | 1.62 | 425.1 K | |
| OBE | Obsidian Energy Ltd | 326.06 | 5.11 | 1.59 | 520.22 K | |
| PD | Precision Drilling Corp | 824.00 | 12.60 | 1.55 | 324.19 K | |
| SAP | Saputo Inc | 6.1293 | 0.0852 | 1.41 | 682.4 K | |
| IGM | Igm Financial Inc | 16.9878 | 0.2309 | 1.38 | 85.87 K | |
| III | Imperial Metals Corp | 5.68 | 0.07 | 1.25 | 19.81 K | |
| AGF-B | AGF Management Limited | 6.4274 | 0.0792 | 1.25 | 112.22 K | |
| POW | Power Corp of Canada Sv | 12.5222 | 0.1531 | 1.24 | 286.81 K | |
| OCG | Outcrop Silver & Gold Corp | 16.70 | 0.20 | 1.21 | 6.29 K | |
| IFC | Intact Financial Corp | 33.1065 | 0.3924 | 1.2 | 72.9 K | |
| BNS | Bank of Nova Scotia | 19.4302 | 0.2286 | 1.19 | 1.45 M | |
| S | Sherritt Intl Rv | 9.0563 | 0.1061 | 1.19 | 283.72 K | |
| WN | George Weston Limited | 17.0707 | 0.197 | 1.17 | 351.05 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4364 | 0.039 | 1.15 | 36.6 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.666 | 0.0633 | 1.13 | 62.16 K | |
| CGI | CDN General Inv | 12.0035 | 0.1311 | 1.1 | 19.93 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9428 | 0.043 | 1.1 | 3.65 K | |
| LUG | Lundin Gold Inc | 15.6577 | 0.1702 | 1.1 | 6.62 K | |
| JAG | Jaguar Mining Inc | 3792.3633 | 41.2207 | 1.1 | 5.47 K | |
| NG | Novagold Res Inc | 15.3415 | 0.1612 | 1.06 | 289.62 K | |
| CSH-UN | Chartwell Retirement Residences | 4.2015 | 0.0427 | 1.03 | 106.4 K | |
| ALS | Altius Minerals Corp | 6.6666 | 0.0668 | 1.01 | 13.63 K | |
| RFA | RFA Financial Inc. | 24.6601 | 0.2293 | 0.94 | 10.72 K | |
| ATS | Ats Corp | 11.86 | 0.11 | 0.94 | 116.6 K | |
| SU | Suncor Energy Inc | 26.2908 | 0.2341 | 0.9 | 1.5 M | |
| EMP-A | Empire Company Limited | 10.7785 | 0.0937 | 0.88 | 80.1 K | |
| MEQ | Mainstreet Eq J | 10.3654 | 0.0898 | 0.87 | 11.2 K | |
| MX | Methanex Corp | 16.0556 | 0.1381 | 0.87 | 450.68 K | |
| VET | Vermilion Energy Inc | 13.1819 | 0.1103 | 0.84 | 137.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.6847 | 32.1 B | 0.084 | 1.5 | 544 |
| KLNG | Koil Energy Solutions Inc. | 13.80 | 36.59 M | 4.40 | 46.81 | 1.86 K |
| ORBT | Orbit International Corporation | 5.0856 | 9.82 M | 0.2499 | 5.17 | 9.48 K |
| ICNM | Icon Media Holdings Inc | 9.00 | 1.29 M | 1.00 | 12.5 | 55 |
| NXTYQ | Nexity Financial Corporation | 12.20 | 1.16 M | 0.19 | 1.58 | 2.5 K |
| NEOM | NeoMedia Technologies Inc | 225.00 | 508.84 K | 15.00 | 7.14 | 912 |
| WDBG | Woodbrook Group Holdings Inc | 57657.6563 | 70.27 K | 900.8984 | 1.59 | 10 |
| ENDO | Thermic Sciences International | 51.00 | 58.79 K | 2.60 | 5.37 | 3.16 K |
| CIPI | Correlate Infrastructure Partners Inc | 14.00 | 31.31 K | 0.60 | 4.48 | 325 |
| CGIP | Celadon Group Inc | 16.4098 | 5.66 K | 0.261 | 1.62 | 251.53 K |
| HDYNQ | Hyperdynamics Corporation | 16.64 | 3.56 K | 0.16 | 0.97 | 5.7 K |
| RITT | RiT Technologies Ltd | 9.52 | 1.55 K | 0.32 | 3.48 | 2.49 K |
| SPDC | Speed Commerce Inc | 63.20 | 603 | 2.40 | 3.95 | 12.37 K |
| PRXIQ | Premier Exhibitions Inc | 54.20 | 491 | 4.20 | 8.4 | 8.42 K |
| CCTL | Coin Citadel | 11.00 | 37 | 3.00 | 37.5 | 50 |
| NPHC | Nutra Pharma Corp | 6.00 | 1.20 | 25 | 1.73 K | |
| EAPH | Easton Pharmaceuticals Inc | 40500.00 | 3600.00 | 9.76 | 3 | |
| RLBD | Real Brands Inc | 139.50 | 12.00 | 9.41 | 3.69 K | |
| DVLP | Golden Developing Solutions Inc | 4.68 | 0.36 | 8.33 | 3.4 K | |
| ACUS | Acusphere Inc | 30.60 | 2.20 | 7.75 | 19.47 K | |
| EVIO | EVIO Inc | 340.00 | 20.00 | 6.25 | 323 | |
| TXCCQ | TranSwitch Corporation | 15.188 | 0.5567 | 3.8 | 30.85 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATOM | Atomic Minerals Corp | 197.9995 | 40.4999 | 25.71 | 48 | |
| LX-H | Lincoln Ventures Ltd | 242.8571 | 42.8571 | 21.43 | 35 | |
| VIS | Visionstate Corp | 13.76 | 2.24 | 19.44 | 188 | |
| WEC | Winchester Equity Corporation | 15.00 | 1.80 | 13.64 | 500 | |
| IQ | AirIQ Inc | 6.80 | 0.80 | 13.33 | 2.04 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 403 | |
| SILV | Silver Valley Metals Corp. | 12.15 | 1.35 | 12.5 | 272.67 K | |
| BEAR | Big Bear Gold Corp. | 12.00 | 1.00 | 9.09 | 15.62 K | |
| CMIL | Capella Minerals Limited | 38.85 | 3.15 | 8.82 | 157 | |
| RPX | Red Pine Exploration Inc | 6.50 | 0.50 | 8.33 | 3.81 K | |
| LOD | Lode Gold Resources Inc. | 48.60 | 3.60 | 8 | 306 | |
| NRN | Northern Shield Resources Inc | 5.10 | 0.35 | 7.37 | 1.36 K | |
| TGX | True North Gems Inc | 1770.00 | 120.00 | 7.27 | 113 | |
| INTR | Intrepid Metals Corp. | 512.00 | 32.00 | 6.67 | 23 | |
| STS | South Star Mining Corp | 40.5001 | 2.25 | 5.88 | 173 | |
| GIGA | Giga Metals Corporation | 7.70 | 0.40 | 5.48 | 3.8 K | |
| CTM | Canterra Minerals Corporation | 64.00 | 3.00 | 4.92 | 16 | |
| GBU | Gabriel Resources Ltd | 33.00 | 1.50 | 4.76 | 566.25 K | |
| ADYA | Adya Inc | 8.5389 | 0.3795 | 4.65 | 600 | |
| RUSH | Carolina Rush Corporation | 6.80 | 0.30 | 4.62 | 4.55 K | |
| WGF | Wescan Goldfields Inc | 4.80 | 0.20 | 4.35 | 5.15 K | |
| VMY-H | Voice Mobility International Inc | 13.00 | 0.50 | 4 | 560 | |
| NL | Northern Lion Gold Corp | 8.64 | 0.32 | 3.85 | 531 | |
| ROAR | Lion Rock Resources Inc. | 27.00 | 1.00 | 3.85 | 10 | |
| SGO | Sonoro Gold Corp | 3.30 | 0.12 | 3.77 | 417 | |
| OGW | Ongwe Minerals Inc. | 13.28 | 0.48 | 3.75 | 200 | |
| LQWD | LQwD FinTech Corp | 205.8002 | 7.00 | 3.52 | 79 | |
| SLG | PetroTal Corp | 41.1807 | 1.3284 | 3.33 | 187.54 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.05 | 0.16 | 3.27 | 1 K | |
| MRZL | Mont Royal Resources Limited. | 7.6923 | 0.2331 | 3.12 | 6.06 K | |
| EMR | Emgold Mining Corporation | 670.00 | 20.00 | 3.08 | 111.25 K | |
| XL | XXL Energy Corp | 5.40 | 0.15 | 2.86 | 5.1 K | |
| UGD | Unigold Inc | 7.40 | 0.20 | 2.78 | 7.83 K | |
| PBM | Pacific Bay Minerals Ltd | 4.625 | 0.125 | 2.78 | 20 K | |
| TRAN | Clean Energy Transition Inc. | 180.00 | 4.50 | 2.56 | 93 | |
| PLY | Playfair Mining Ltd | 12.90 | 0.30 | 2.38 | 1.03 K | |
| BKM | Pacific Booker Minerals Inc | 7.40 | 0.15 | 2.07 | 3.55 K | |
| IFR | International Frontier Resources Corporation | 18.3429 | 0.3429 | 1.9 | 3.77 K | |
| FMM | Full Metal Minerals Ltd | 55.7708 | 0.9959 | 1.82 | 4.51 K | |
| IDL | Imaging Dynamics Company Ltd | 1429.1666 | 12.50 | 0.88 | 74 |