Gainer Volumes for 25 August 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 25 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1328.2736 | 4.08 B | 30.1434 | 2.32 | 600 |
| UUUU | Energy Fuels Inc | 104.015 | 3.78 B | 3.015 | 2.99 | 213 |
| NHC | National Healthcare Corp | 26.3452 | 3.66 B | 0.4196 | 1.62 | 1.7 K |
| USAS | Americas Silver Corp | 31.80 | 1.82 B | 1.80 | 6 | 550 |
| REPX | Riley Exploration Permian Inc | 102.1642 | 828.13 M | 1.8745 | 1.87 | 5.95 K |
| OBE | Obsidian Energy Ltd | 122.4164 | 797.37 M | 1.3672 | 1.13 | 50.53 K |
| VGZ | Vista Gold Corp | 12.68 | 350.88 M | 0.50 | 4.11 | 282.3 K |
| TRX | Tanzanian Royalty Exploration Corp | 7.00 | 342.41 M | 0.04 | 0.57 | 199.8 K |
| CMT | Core Molding Technologies Inc | 6.172 | 231.4 M | 0.0891 | 1.46 | 16.1 K |
| PLG | Platinum Group Metals Ltd | 167.50 | 225.32 M | 4.30 | 2.63 | 37 |
| NEN | New England Realty Associates | 12.3992 | 193.5 M | 0.2706 | 2.23 | 2.7 K |
| PED | Pedevco Corp | 97440.00 | 167.25 M | 10080.00 | 11.54 | 3 |
| BDL | Flanigan's Enterprises | 7.5359 | 88.53 M | 0.2337 | 3.2 | 5.8 K |
| WWR | Westwater Resources | 26580.00 | 76.85 M | 1080.00 | 4.24 | 7 |
| XPL | Solitario Zinc Corp | 3.29 | 75.73 M | 0.12 | 3.79 | 13.4 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2182 | 75.19 M | 0.0389 | 0.75 | 15.3 K |
| NNVC | Nanoviricides Inc | 109.90 | 33.91 M | 14.00 | 14.6 | 7.01 K |
| IGC | India Globalization Capital Inc | 54.40 | 26.26 M | 0.60 | 1.12 | 470 |
| CVM | Cel-Sci Corp | 4575.00 | 24.82 M | 150.00 | 3.39 | 17 |
| RVP | Retractable Technologies | 3.63 | 21.85 M | 0.04 | 1.11 | 100 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.3639 | 20.89 M | 0.1147 | 1.24 | 3.3 K |
| UUU | Universal Security Instruments | 14.3354 | 19.38 M | 0.5431 | 3.94 | 8.93 K |
| BRN | Barnwell Industries | 20.5294 | 14.22 M | 0.1129 | 0.55 | 2.8 K |
| AIRI | Air Industries Group Inc | 2311.3008 | 11.88 M | 636.4451 | 38 | 133 |
| AMS | American Shared Hospital Services | 5.6268 | 10.04 M | 0.0485 | 0.87 | 5.6 K |
| DSS | Document Security Systems | 19381.1484 | 4.92 M | 166.1953 | 0.86 | 9 |
| ENSV | Enservco Corpporation | 62.9389 | 2.91 K | 1.4809 | 2.41 | 301 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 15.8582 | 1.02 T | 0.2341 | 1.5 | 6.07 M |
| INTC | Intel Corp | 11.2467 | 476.12 B | 0.2024 | 1.83 | 67.05 M |
| AMGN | Amgen Inc | 45.6714 | 237.68 B | 0.2773 | 0.61 | 4.68 M |
| STX | Seagate Technology | 9.9684 | 192.65 B | 0.0728 | 0.74 | 2.84 M |
| VRTX | Vertex Pharmaceutic | 35.43 | 138.91 B | 3.17 | 9.83 | 2.16 M |
| SBUX | Starbucks Corporation | 11.9767 | 122.07 B | 0.128 | 1.08 | 13.74 M |
| CME | CME Group Inc | 44.1958 | 98.88 B | 0.2937 | 0.67 | 1.72 M |
| CMCSA | Comcast Corporation | 7.4039 | 95.28 B | 0.1023 | 1.4 | 21.8 M |
| REGN | Regeneron Pharmaceuticals | 14.6908 | 85.87 B | 0.2384 | 1.65 | 95.4 K |
| MPWR | Monolithic Power Sys | 7.741 | 64.69 B | 0.094 | 1.23 | 67.3 K |
| GRMN | Garmin Ltd | 23.6552 | 56.86 B | 0.2139 | 0.91 | 1.15 M |
| ADSK | Autodesk Inc | 33.51 | 53.59 B | 0.26 | 0.78 | 1.7 M |
| AXON | Axon Enterprise Inc | 7.71 | 51 B | 0.18 | 2.39 | 739 K |
| PAYX | Paychex Inc | 18.3905 | 44.27 B | 0.1297 | 0.71 | 897.75 K |
| IDXX | Idexx Laboratories | 22.4225 | 43.88 B | 0.2325 | 1.05 | 1.51 M |
| VOD | Vodafone Grp Plc ADR | 7.7686 | 36.88 B | 0.0877 | 1.14 | 634.91 K |
| ESLT | Elbit Systems Ltd | 19.2292 | 34.74 B | 0.1021 | 0.53 | 3.8 K |
| BIIB | Biogen Inc | 44.28 | 32.03 B | 0.52 | 1.19 | 2.65 M |
| ALNY | Alnylam Pharmaceuticals | 12.73 | 31.61 B | 0.11 | 0.87 | 147.8 K |
| JBHT | J B Hunt Transport | 15.7812 | 25.87 B | 0.0813 | 0.52 | 1.4 M |
| VRSN | Verisign Inc | 16.2621 | 25.47 B | 0.4864 | 3.08 | 2.46 M |
| TSEM | Tower Semiconductor | 20.70 | 25.16 B | 0.15 | 0.73 | 6.77 K |
| PAAS | Pan Amer Silver Corp | 16.5329 | 22.36 B | 0.1153 | 0.7 | 371.7 K |
| FFIV | F5 Networks Inc | 25.115 | 21.78 B | 0.715 | 2.93 | 1.93 M |
| LNT | Alliant Energy Corp | 9.0618 | 17.6 B | 0.0521 | 0.58 | 674.6 K |
| GEN | Gen Digital Inc | 6.7551 | 17.32 B | 0.0536 | 0.8 | 10.66 M |
| LECO | Lincoln Elec Hld | 19.4407 | 15.36 B | 0.0992 | 0.51 | 258.4 K |
| LAMR | Lamar Advertis A | 27.2746 | 15.31 B | 0.4782 | 1.78 | 700.5 K |
| COO | Cooper Companies | 11.7901 | 14.87 B | 0.084 | 0.72 | 660.8 K |
| REG | Regency Centers Corp | 29.772 | 14.22 B | 0.167 | 0.56 | 241.7 K |
| UHAL | A M E R C O | 6.1367 | 13.88 B | 0.045 | 0.74 | 1.04 M |
| LOGI | Logitech Int S.A. | 14.5207 | 13.75 B | 0.2773 | 1.95 | 211.03 K |
| CSGP | Costar Group Inc | 3.958 | 13.07 B | 0.106 | 2.75 | 668.67 K |
| COKE | Coca Cola Bot Cons | 4.5454 | 12.59 B | 0.0432 | 0.96 | 71.01 K |
| AMKR | Amkor Technology | 4.9283 | 12.46 B | 0.0744 | 1.53 | 1.6 M |
| ARWR | Arrowhead Pharma | 48.012 | 12.12 B | 0.912 | 1.94 | 3.76 K |
| TTMI | TTM Technologies | 12.18 | 11.65 B | 0.11 | 0.91 | 115.7 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.1649 | 11.58 B | 0.1149 | 0.64 | 2.33 M |
| SMTC | Semtech Corp | 12.47 | 11.56 B | 0.08 | 0.65 | 502.31 K |
| AEIS | Advanced Energy | 13.6286 | 11.45 B | 0.2059 | 1.53 | 190.6 K |
| ALGN | Align Technology | 5.69 | 11.22 B | 0.03 | 0.53 | 343.98 K |
| KTOS | Kratos Defns | 21.10 | 10.72 B | 0.20 | 0.96 | 17.84 K |
| SSB | South State Cp | 23.617 | 10.36 B | 0.5002 | 2.16 | 4.72 K |
| SWKS | Skyworks Solutions | 3.5691 | 10.1 B | 0.1106 | 3.2 | 3.1 M |
| IONS | Ionis Pharmaceuticals | 7.20 | 9.93 B | 0.06 | 0.84 | 184 K |
| HSIC | Henry Schein Inc | 19.2529 | 9.86 B | 0.1568 | 0.82 | 617.71 K |
| SIRI | Sirius XM Holdings | 32.732 | 9.67 B | 0.4767 | 1.48 | 3.14 M |
| VICR | Vicor Cp | 10.7866 | 9.25 B | 0.2841 | 2.71 | 44.99 K |
| BRKR | Bruker Corp | 6.0211 | 9.07 B | 0.1726 | 2.95 | 378.1 K |
| FORM | Formfactor Inc | 45.27 | 8.92 B | 0.35 | 0.78 | 660.33 K |
| IDCC | Interdigital Inc | 24.0801 | 8.84 B | 0.3693 | 1.56 | 751.96 K |
| SIMO | Silicon Motion Techn ADR | 9.8991 | 8.76 B | 0.1485 | 1.52 | 265.51 K |
| ALKS | Alkermes Plc | 16.22 | 8.11 B | 0.21 | 1.31 | 665.2 K |
| MORN | Morningstar Inc | 32.5512 | 8.1 B | 0.2038 | 0.63 | 58 K |
| SSRM | Ssr Mining Inc | 22.2384 | 7.7 B | 0.4286 | 1.97 | 358.36 K |
| POWL | Powell Inds Inc | 15.9205 | 7.2 B | 0.1016 | 0.64 | 1.41 K |
| CAMT | Camtek Ltd | 5.6496 | 6.85 B | 0.1484 | 2.7 | 86.1 K |
| DSGX | Descartes Sys Group | 4.03 | 6.73 B | 0.06 | 1.51 | 89.44 K |
| WFRD | Weatherford International Plc | 44.5848 | 6.49 B | 0.5642 | 1.28 | 3.03 M |
| LSTR | Landstar System | 33.5125 | 6.33 B | 0.2281 | 0.69 | 323.44 K |
| HOMB | Home Bancshares Inc | 3.0052 | 6.06 B | 0.0189 | 0.63 | 83.64 K |
| RDNT | Radnet Inc | 4.00 | 6.05 B | 0.36 | 9.89 | 639.72 K |
| OTEX | Open Text Cp | 3.0678 | 5.99 B | 0.0454 | 1.5 | 940.4 K |
| NICE | Nice Ltd ADR | 24.2475 | 5.87 B | 0.2565 | 1.07 | 73.93 K |
| CROX | Crocs Inc | 13.33 | 5.85 B | 0.19 | 1.45 | 932.91 K |
| ABCB | Ameris Bancorp | 20.0264 | 5.78 B | 0.4031 | 2.05 | 23.44 K |
| MRCY | Mercury Sys Inc | 11.7859 | 5.49 B | 0.1732 | 1.49 | 138.25 K |
| MMSI | Merit Medical Sys | 10.856 | 5.42 B | 0.216 | 2.03 | 95.62 K |
| PSMT | Pricesmart Inc | 9.9544 | 5.33 B | 0.2949 | 3.05 | 26.48 K |
| ACAD | Acadia Pharmaceutica | 8.55 | 5.08 B | 0.40 | 4.91 | 242.52 K |
| FFIN | First Finl Bkshs Inc | 4.0395 | 4.89 B | 0.0205 | 0.51 | 33 K |
| SLMBP | SLM Cp Srs B Pfd | 31.9656 | 4.85 B | 0.2814 | 0.89 | 800 |
| AXTI | Axt Inc | 3.39 | 4.64 B | 0.05 | 1.5 | 156.79 K |
| ICUI | I C U Medical Inc | 42.78 | 4.57 B | 0.36 | 0.85 | 21.11 K |
| PTEN | Patterson-Uti Energy | 19.4642 | 4.49 B | 0.2792 | 1.46 | 1.77 M |
| KLIC | Kulicke and Soffa | 6.7739 | 4.49 B | 0.1478 | 2.23 | 672.2 K |
| CVCO | Cavco Inds Inc | 31.65 | 4.48 B | 0.29 | 0.92 | 17.69 K |
| LBTYB | Liberty Global Ord B | 10.616 | 4.45 B | 0.0581 | 0.55 | 1.56 K |
| CENX | Century Aluminum C | 34.20 | 4.35 B | 0.25 | 0.74 | 337.49 K |
| LIVN | Livanova Plc OR Sh | 15.20 | 4.33 B | 0.10 | 0.66 | 150 K |
| CLMT | Calumet Specialty Pr | 13.2763 | 4.31 B | 0.1856 | 1.42 | 40.88 K |
| OLED | Universal Display | 10.1757 | 3.95 B | 0.0848 | 0.84 | 94.52 K |
| WSBC | Wesbanco Inc | 13.9786 | 3.92 B | 0.0997 | 0.72 | 25.1 K |
| SYNA | Synaptics Inc | 16.20 | 3.82 B | 0.44 | 2.79 | 1.12 M |
| OTTR | Otter Tail Corp | 14.2124 | 3.81 B | 0.1887 | 1.35 | 30.68 K |
| BANF | Bancfirst Corp | 15.37 | 3.79 B | 0.1689 | 1.11 | 19.6 K |
| BELFB | BEL Fuse Inc Cl B | 27.112 | 3.69 B | 0.3422 | 1.28 | 14.4 K |
| CRVL | Corvel Cp | 3.2344 | 3.54 B | 0.02 | 0.62 | 226.66 K |
| UCTT | Ultra Clean Holdings | 9.70 | 3.43 B | 0.22 | 2.32 | 175.35 K |
| USLM | U S Lime & Mineral | 6.041 | 3.41 B | 0.0387 | 0.64 | 64 K |
| OSIS | O S I Systems Inc | 19.23 | 3.41 B | 0.47 | 2.51 | 63.31 K |
| SHOO | Steven Maddens Ltd | 5.7626 | 3.39 B | 0.0759 | 1.33 | 767.98 K |
| SFNC | Simmons First Natl | 7.8414 | 3.32 B | 0.0476 | 0.61 | 1.8 K |
| PLUG | Plug Power Inc | 46.00 | 3.17 B | 0.70 | 1.55 | 23.4 K |
| ARCB | Arcbest Corp | 34.9234 | 3.14 B | 0.2817 | 0.81 | 229.77 K |
| COLM | Columbia Sportswear | 17.5853 | 3.09 B | 0.0897 | 0.51 | 245.6 K |
| EXTR | Extreme Networks | 3.61 | 3.02 B | 0.04 | 1.12 | 741.06 K |
| WDFC | WD-40 Company | 23.5478 | 2.91 B | 0.1992 | 0.85 | 61.7 K |
| DGII | Digi Intl Inc | 12.86 | 2.84 B | 0.08 | 0.63 | 49.46 K |
| NTCT | Netscout Systems | 7.14 | 2.8 B | 0.15 | 2.15 | 32.03 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 40.2134 | 380.56 B | 0.2986 | 0.75 | 3.96 M |
| MRK | Merck & Company | 19.3498 | 376.37 B | 0.1818 | 0.95 | 8.29 M |
| BHP | BHP Billiton Ltd ADR | 14.1258 | 246.49 B | 0.1051 | 0.75 | 1.93 M |
| IBM | International Business Machines | 41.3944 | 222.04 B | 0.2591 | 0.63 | 3.59 M |
| TD | Toronto Dominion Bank | 12.3975 | 193.54 B | 0.0644 | 0.52 | 243.4 K |
| SCCO | Southern Copper Corp | 6.2622 | 182.38 B | 0.0369 | 0.59 | 3.99 M |
| DE | Deere & Company | 25.3333 | 175.79 B | 0.2126 | 0.85 | 2.79 M |
| T | American Telephone and Telegraph Inc. | 6.8278 | 173.3 B | 0.0357 | 0.53 | 7.22 M |
| COP | ConocoPhillips | 26.2867 | 162.02 B | 0.1586 | 0.61 | 6.24 M |
| NEM | Newmont Mining Corp | 35.8532 | 138.64 B | 0.5462 | 1.55 | 3.4 M |
| GLW | Corning Inc | 14.3203 | 129.07 B | 0.3416 | 2.44 | 15.67 M |
| SYK | Stryker Corp | 37.9524 | 126.37 B | 0.6617 | 1.77 | 1.18 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.8819 | 123.41 B | 0.0349 | 0.72 | 6.62 M |
| LOW | Lowe's Companies | 19.0284 | 121.09 B | 0.2703 | 1.44 | 11.35 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.6945 | 117.9 B | 0.1112 | 1.3 | 2.68 M |
| FCX | Freeport-Mcmoran Inc | 19.1106 | 107.32 B | 0.253 | 1.34 | 4.25 M |
| CNQ | Canadian Natural Resources | 7.0982 | 105.96 B | 0.0408 | 0.58 | 3.7 M |
| GD | General Dynamics Corp | 43.2803 | 103.97 B | 0.3341 | 0.78 | 941.5 K |
| ING | ING Groep N.V. ADR | 21.0111 | 99.49 B | 0.1529 | 0.73 | 250 K |
| PWR | Quanta Services | 16.8948 | 96.12 B | 0.1378 | 0.82 | 396.1 K |
| ICE | Intercontinental Exchange | 10.6002 | 90.52 B | 0.2252 | 2.17 | 2.7 M |
| BCS | Barclays Plc ADR | 25.0104 | 90.32 B | 0.1922 | 0.77 | 242.39 K |
| MCO | Moody's Corp | 47.022 | 87.17 B | 0.4065 | 0.87 | 621 K |
| UPS | United Parcel Service | 37.0698 | 86.79 B | 0.2994 | 0.81 | 2.06 M |
| JCI | Johnson Controls Intl | 3.4665 | 86.65 B | 0.0213 | 0.62 | 1.55 M |
| WMB | Williams Companies | 8.6755 | 86.22 B | 0.1379 | 1.62 | 2.6 M |
| CP | Canadian Pacific Railway | 7.7294 | 85 B | 0.062 | 0.81 | 1.03 M |
| EOG | Eog Resources | 24.1675 | 81.52 B | 0.6013 | 2.55 | 6.18 M |
| SU | Suncor Energy Inc | 23.6549 | 80.79 B | 0.2955 | 1.27 | 3 M |
| SLB | Schlumberger N.V. | 42.0141 | 79.95 B | 0.3911 | 0.94 | 4.17 M |
| NSC | Norfolk Southern Corp | 27.1242 | 78.77 B | 0.5629 | 2.12 | 1.9 M |
| CNI | Canadian National Railway | 14.887 | 78.54 B | 0.2904 | 1.99 | 1.22 M |
| FDX | Fedex Corp | 80.2294 | 77.99 B | 0.8334 | 1.05 | 1.43 M |
| AON | AON Plc | 27.2292 | 75.33 B | 0.2169 | 0.8 | 524.1 K |
| BSX | Boston Scientific Corp | 17.33 | 73 B | 0.14 | 0.81 | 3.34 M |
| DLR | Digital Realty Trust | 13.4677 | 71.81 B | 0.1157 | 0.87 | 253.1 K |
| TDG | Transdigm Group Inc | 8.172 | 67.14 B | 0.0903 | 1.12 | 17.3 K |
| CRH | CRH Plc ADR | 17.7201 | 63.25 B | 0.1369 | 0.78 | 27 K |
| GWW | W.W. Grainger | 46.406 | 61.81 B | 0.3693 | 0.8 | 487.3 K |
| OXY | Occidental Petroleum Corp | 30.4668 | 61.28 B | 0.3422 | 1.14 | 3.72 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.9407 | 59.53 B | 0.4511 | 1.48 | 600 |
| OKE | Oneok Inc | 7.872 | 58.83 B | 0.0604 | 0.77 | 1.37 M |
| D | Dominion Resources | 17.8292 | 58.58 B | 0.1256 | 0.71 | 3.42 M |
| FIX | Comfort Systems USA | 10.1414 | 58.27 B | 0.1697 | 1.7 | 96.9 K |
| F | Ford Motor Company | 4.0711 | 57.46 B | 0.1222 | 3.09 | 39.06 M |
| CIEN | Ciena Corp | 28.98 | 56.03 B | 0.70 | 2.48 | 1.53 M |
| MT | Arcelormittal ADR | 52.769 | 54.44 B | 0.4063 | 0.78 | 474.95 K |
| SRE | Sempra | 12.5914 | 54.2 B | 0.0754 | 0.6 | 1.4 M |
| DVN | Devon Energy Corp | 38.9718 | 54.01 B | 0.2476 | 0.64 | 3.69 M |
| EW | Edwards Lifesciences Corp | 3.875 | 51.75 B | 0.0425 | 1.11 | 3.07 M |
| HEI | Heico Corp | 5.6331 | 49.61 B | 0.034 | 0.61 | 857.83 K |
| AZO | Autozone | 87.21 | 48.98 B | 0.81 | 0.94 | 382 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.1858 | 46.87 B | 0.6198 | 2.42 | 200 |
| CBRE | CBRE Group Inc | 21.51 | 44.04 B | 0.46 | 2.19 | 1.79 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 27.8785 | 43.51 B | 0.339 | 1.23 | 5.14 M |
| GFI | Gold Fields Ltd ADR | 11.6916 | 42.01 B | 0.1029 | 0.89 | 959.8 K |
| WAT | Waters Corp | 42.33 | 40.32 B | 0.59 | 1.41 | 368.7 K |
| KGC | Kinross Gold Corp | 11.6903 | 38.86 B | 0.1117 | 0.96 | 1.17 M |
| HSY | Hershey Foods Corp | 33.2922 | 37.46 B | 0.1853 | 0.56 | 813.8 K |
| CLS | Celestica Inc | 9.48 | 37.4 B | 0.05 | 0.53 | 602.4 K |
| IRM | Iron Mountain Inc | 9.4613 | 36.33 B | 0.0738 | 0.79 | 389.85 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.8533 | 35.14 B | 0.205 | 0.99 | 56 K |
| TECK | Teck Resources Ltd | 23.9853 | 33.95 B | 0.205 | 0.86 | 110.8 K |
| EQT | Eqt Corp | 15.6255 | 33.6 B | 0.0794 | 0.51 | 372 K |
| JBL | Jabil Inc. | 20.9541 | 32.82 B | 0.2338 | 1.13 | 1.87 M |
| EXR | Extra Space Storage Inc | 7.8081 | 32.4 B | 0.0549 | 0.71 | 123.4 K |
| BAP | Credicorp Ltd | 20.7828 | 30.11 B | 0.3273 | 1.6 | 182.24 K |
| HAL | Halliburton Company | 24.8251 | 29.44 B | 0.5411 | 2.23 | 8.34 M |
| ATI | Allegheny Technologies Inc | 48.1421 | 28.19 B | 0.5481 | 1.15 | 1.34 M |
| FTS | Fortis Inc | 10.3272 | 28.05 B | 0.3528 | 3.54 | 2 K |
| FE | Firstenergy Corp | 23.9156 | 26.59 B | 0.1397 | 0.59 | 795.2 K |
| ES | Eversource Energy | 11.5446 | 26.4 B | 0.0814 | 0.71 | 784 K |
| TS | Tenaris S.A. ADR | 22.1502 | 26.11 B | 0.3258 | 1.49 | 1.04 M |
| CNP | Centerpoint Energy Inc | 6.7666 | 25.54 B | 0.0515 | 0.77 | 2.61 M |
| CRS | Carpenter Technology Corp | 33.6319 | 24.46 B | 0.3266 | 0.98 | 597.8 K |
| NRG | NRG Energy | 18.737 | 23.78 B | 0.1786 | 0.96 | 1.95 M |
| STZ | Constellation Brands Inc | 22.1872 | 23.17 B | 0.1774 | 0.81 | 1.08 M |
| L | Loews Corp | 33.919 | 22.45 B | 0.2416 | 0.72 | 1.08 M |
| BCE | BCE Inc | 8.5223 | 22.11 B | 0.0719 | 0.85 | 174 K |
| GIS | General Mills | 14.2289 | 21.37 B | 0.1499 | 1.06 | 2.54 M |
| TSN | Tyson Foods | 10.1022 | 20.57 B | 0.1536 | 1.54 | 1.2 M |
| YPF | Ypf Sociedad Anonima ADR | 25.7873 | 20.07 B | 0.1573 | 0.61 | 2.3 K |
| SNX | Synnex Corp | 9.5246 | 20.04 B | 0.0923 | 0.98 | 64.5 K |
| MGA | Magna International | 10.9067 | 19.54 B | 0.0555 | 0.51 | 588.8 K |
| CNH | CNH Industrial N.V. | 3.5038 | 19.09 B | 0.0611 | 1.77 | 507.21 K |
| PKX | Posco ADR | 33.0127 | 17.34 B | 0.3961 | 1.21 | 738.9 K |
| DINO | HF Sinclair Corp | 12.059 | 17.3 B | 0.1589 | 1.34 | 1.68 M |
| ALB | Albemarle Corp | 19.8755 | 16.9 B | 0.1921 | 0.98 | 601 K |
| BALL | Ball Corporation | 8.2209 | 16.83 B | 0.184 | 2.29 | 1.4 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 32.7448 | 16.61 B | 0.3129 | 0.96 | 1.43 K |
| BSAC | Banco Santander Chile ADR | 6.1587 | 16.56 B | 0.1148 | 1.9 | 893.36 K |
| CX | Cemex S.A.B. DE C.V. ADR | 19.5934 | 16.06 B | 0.2888 | 1.5 | 2.38 M |
| RGA | Reinsurance Group of America Inc | 37.5867 | 15.88 B | 0.3822 | 1.03 | 166.3 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.9932 | 15.18 B | 0.0776 | 0.65 | 887.1 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.5533 | 14.78 B | 0.0658 | 0.88 | 288.6 K |
| MAS | Masco Corp | 20.0036 | 14.45 B | 0.2468 | 1.25 | 2.5 M |
| TYL | Tyler Technologies | 13.01 | 14.36 B | 0.26 | 2.04 | 476.1 K |
| LII | Lennox International | 17.8604 | 13.92 B | 0.2234 | 1.27 | 532.8 K |
| HL | Hecla Mining Company | 5.6682 | 13.92 B | 0.0835 | 1.5 | 779.3 K |
| BWA | Borgwarner Inc | 9.9128 | 13.8 B | 0.0713 | 0.72 | 1.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 6.4721 | 1.0953 | 20.37 | 126 K | |
| TVE | Tamarack Valley Energy Ltd | 6.2471 | 0.937 | 17.65 | 208 | |
| YGR | Yangarra Resources Ltd | 6.60 | 0.45 | 7.32 | 667 | |
| LGD | Liberty Gold Corp | 25.28 | 1.68 | 7.12 | 126.62 K | |
| TCL-B | Transcontinental Inc | 7.448 | 0.4545 | 6.5 | 300 | |
| DXT | Dexterra Group Inc | 8.2875 | 0.4435 | 5.65 | 145.08 K | |
| ERD | Erdene Resource Development Corp | 5.70 | 0.30 | 5.56 | 7.9 K | |
| TLG | Troilus Gold Corp | 1400.00 | 72.00 | 5.42 | 512 | |
| LAM | Laramide Resources Ltd | 5.58 | 0.28 | 5.28 | 56.3 K | |
| WCP | Whitecap Resources Inc | 4.7057 | 0.2353 | 5.26 | 3.85 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.96 | 0.19 | 5.04 | 1.3 K | |
| GFP | Greenfirst Forest Products Inc | 16.6082 | 0.7018 | 4.41 | 3.06 K | |
| SEC | Senvest Capital | 32.2417 | 1.24 | 4 | 3 K | |
| EFR | Energy Fuels Inc | 119.50 | 4.50 | 3.91 | 2.7 K | |
| VGZ | Vista Gold Corp | 14.07 | 0.50 | 3.68 | 5.71 K | |
| ALS | Altius Minerals Corp | 6.8003 | 0.234 | 3.56 | 309.65 K | |
| FRU | Freehold Royalties Ltd | 4.4586 | 0.1494 | 3.47 | 37.37 K | |
| BIR | Birchcliff Energy Ltd | 3.6633 | 0.1221 | 3.45 | 1.03 M | |
| USA | Americas Silver Corp | 36.90 | 1.20 | 3.36 | 35.15 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.6472 | 0.2724 | 3.25 | 1.6 K | |
| CGX | Cineplex Inc | 6.6976 | 0.2105 | 3.24 | 599.81 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6872 | 0.1098 | 3.07 | 403 | |
| MFI | Maple Leaf Foods | 6.6479 | 0.1909 | 2.96 | 265.25 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.674 | 0.105 | 2.94 | 9.1 K | |
| MRD | Melcor Dev | 7.9785 | 0.2185 | 2.82 | 3.13 K | |
| BB | Blackberry Ltd | 30.50 | 0.8067 | 2.72 | 538.41 K | |
| CKI | Clarke Inc | 3.1178 | 0.0817 | 2.69 | 14.6 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.5058 | 0.0911 | 2.67 | 13.8 K | |
| SKE | Skeena Resources Ltd | 78.00 | 2.00 | 2.63 | 1.34 K | |
| SEA | Seabridge Gold Inc | 12.0396 | 0.299 | 2.55 | 9.68 K | |
| TECK-A | Teck Resources Limited | 28.938 | 0.6949 | 2.46 | 7.17 K | |
| HWX | Headwater Exploration Inc | 5.3005 | 0.1223 | 2.36 | 13.9 K | |
| LAS-A | Lassonde Industries Inc | 27.555 | 0.5965 | 2.21 | 200 | |
| MRC | Morguard Corp | 30.4399 | 0.6386 | 2.14 | 2.83 K | |
| CNR | Canadian National Railway Co. | 16.5443 | 0.343 | 2.12 | 2.95 M | |
| CG | Centerra Gold Inc | 4.3029 | 0.0862 | 2.04 | 41.2 K | |
| TXP | Touchstone Exploration Inc | 17.0961 | 0.3419 | 2.04 | 124.68 K | |
| CFW | Calfrac Well Services Ltd | 644.75 | 12.75 | 2.02 | 4.7 K | |
| SSRM | Ssr Mining Inc | 24.8143 | 0.4597 | 1.89 | 40.7 K | |
| QBR-B | Quebecor Inc | 5.101 | 0.094 | 1.88 | 295.2 K | |
| MAL | Magellan Aero | 8.4201 | 0.151 | 1.83 | 873.74 K | |
| ELR | Eastern Platinum Ltd | 12.70 | 0.20 | 1.6 | 172.94 K | |
| TRZ | Transat At Inc | 23.3613 | 0.3561 | 1.55 | 82.71 K | |
| MCB | Mccoy Global Inc | 4.5306 | 0.0686 | 1.54 | 1 K | |
| ABRA | Abrasilver Resource Corp | 138.00 | 2.00 | 1.47 | 25 | |
| ONEX | Onex Corp | 22.4472 | 0.3232 | 1.46 | 284.4 K | |
| ESM | Euro Sun Mining Inc | 12.8964 | 0.1816 | 1.43 | 2.2 K | |
| S | Sherritt Intl Rv | 8.9013 | 0.1224 | 1.39 | 310.19 K | |
| ESI | Ensign Energy Services Inc | 5.6921 | 0.0767 | 1.37 | 637.99 K | |
| BNE | Bonterra Energy Corp | 14.5779 | 0.1926 | 1.34 | 25.61 K | |
| DII-B | Dorel Industries Inc | 7.4768 | 0.0986 | 1.34 | 80.28 K | |
| LUN | Lundin Mining Corp | 8.8215 | 0.1151 | 1.32 | 1.44 M | |
| CSH-UN | Chartwell Retirement Residences | 4.2351 | 0.0549 | 1.31 | 113.92 K | |
| CF | Canaccord Genuity Group Inc | 4.0221 | 0.0511 | 1.29 | 33.2 K | |
| SU | Suncor Energy Inc | 26.2498 | 0.3131 | 1.21 | 1.46 M | |
| BBD-A | Bombardier Inc | 84.25 | 1.00 | 1.2 | 39.04 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8823 | 0.0998 | 1.14 | 1.6 K | |
| WCN | Waste Connections Inc | 24.1358 | 0.2572 | 1.08 | 38.71 K | |
| OBE | Obsidian Energy Ltd | 333.76 | 3.50 | 1.06 | 563.15 K | |
| CHR | Chorus Aviation Inc | 49.0468 | 0.5091 | 1.05 | 42.2 K | |
| BCE-PR | BCE Inc Pref R | 8.6233 | 0.0862 | 1.01 | 900 | |
| BTE | Baytex Energy Corp | 13.2771 | 0.1327 | 1.01 | 433.35 K | |
| CLS | Celestica Inc Sv | 10.54 | 0.10 | 0.96 | 141.1 K | |
| TECK-B | Teck Resources Limited | 26.9106 | 0.2468 | 0.93 | 1.76 M | |
| BBD-B | Bombardier Inc Series B | 71.275 | 0.6382 | 0.9 | 217.2 K | |
| AIM | Aimia Inc | 12.4602 | 0.1084 | 0.88 | 287.4 K | |
| TOT | Total Energy Services Inc | 9.8673 | 0.0858 | 0.88 | 5.91 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.6964 | 0.0492 | 0.87 | 17.56 K | |
| HBM | Hudbay Minerals Inc | 13.8605 | 0.1193 | 0.87 | 1.26 M | |
| EXE | Extendicare Inc | 5043.1729 | 43.0186 | 0.86 | 323 | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.8139 | 0.0746 | 0.85 | 6.52 K | |
| CCL-B | CCL Industries Inc | 4.2364 | 0.0357 | 0.85 | 279.87 K | |
| DPM | Dundee Precious Metals Inc | 9.3798 | 0.0789 | 0.85 | 22.05 K | |
| EDR | Endeavour Silver Corp | 3.2546 | 0.0272 | 0.84 | 136.49 K | |
| BCE | BCE Inc | 9.4574 | 0.0788 | 0.84 | 1.54 M | |
| K | Kinross Gold Corp | 12.9388 | 0.1031 | 0.8 | 3.03 M | |
| VET | Vermilion Energy Inc | 13.34 | 0.1029 | 0.78 | 68.4 K | |
| PAAS | Pan American Silver Corp | 17.8755 | 0.1347 | 0.76 | 43.02 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4824 | 0.0634 | 0.75 | 3 K | |
| MDI | Major Drilling Grp | 5.9197 | 0.0437 | 0.74 | 8.68 K | |
| BBD-PC | Bombardier Inc Pref C | 3.7641 | 0.0272 | 0.73 | 5.71 K | |
| AGF-B | AGF Management Limited | 6.5067 | 0.0457 | 0.71 | 32.73 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8392 | 0.0332 | 0.69 | 1.03 K | |
| E | Enterprise Group Inc | 4.38 | 0.03 | 0.69 | 10.9 K | |
| AAV | Advantage Oil & Gas Ltd | 12.26 | 0.0816 | 0.67 | 205.48 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2514 | 0.0216 | 0.67 | 4.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6439 | 0.0242 | 0.67 | 8.39 K | |
| TAL | Petrotal Corp | 216.4939 | 1.4337 | 0.67 | 1.56 K | |
| KEY | Keyera Corp | 3.0445 | 0.02 | 0.66 | 102.34 K | |
| TD | Toronto-Dominion Bank | 14.8491 | 0.0973 | 0.66 | 4.26 M | |
| ABX | Barrick Mining Corp | 25.9854 | 0.1698 | 0.66 | 809.31 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.5598 | 0.0556 | 0.65 | 2.39 M | |
| BBD-PD | Bombardier Inc Pref D | 3.5997 | 0.0221 | 0.62 | 5.15 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.1693 | 0.0499 | 0.61 | 42.67 K | |
| TPX-B | Molson Coors Canada Inc | 24.7376 | 0.151 | 0.61 | 7.85 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.2234 | 0.0493 | 0.6 | 3.71 M | |
| WSP | WSP Global Inc | 5.9252 | 0.0332 | 0.56 | 47.63 K | |
| SLR | Solitario Zinc Corp | 3.63 | 0.02 | 0.55 | 11 K | |
| ADEN | Adentra Inc | 3.0235 | 0.0166 | 0.55 | 19.8 K | |
| PTM | Platinum Group Metals Ltd | 184.00 | 1.00 | 0.55 | 82 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 1180.00 | 138.09 M | 60.00 | 5.36 | 3.8 K |
| ORBT | Orbit International Corporation | 5.4727 | 9.82 M | 0.2027 | 3.85 | 23.61 K |
| ITRO | Itronics Inc | 20.00 | 2.87 M | 3.00 | 17.65 | 326 |
| ICNM | Icon Media Holdings Inc | 11.00 | 1.29 M | 4.00 | 57.14 | 6.32 K |
| NXTYQ | Nexity Financial Corporation | 11.58 | 1.16 M | 0.08 | 0.7 | 30.01 K |
| ERHE | ERHC Energy Inc | 41.00 | 863.83 K | 2.00 | 5.13 | 513.68 K |
| NEOM | NeoMedia Technologies Inc | 205.50 | 508.84 K | 4.50 | 2.24 | 451 |
| MJLB | Ultrack Systems Inc | 2020.00 | 424.93 K | 320.00 | 18.82 | 2 |
| DKAM | Drinks Americas Holdings Ltd | 1687.5011 | 278.3 K | 74.9996 | 4.65 | 11 |
| GLCO | Global Links Corp | 200000.00 | 126.26 K | 30000.00 | 17.65 | 765.91 K |
| SWYDF | Stornoway Diamond Corporation | 4.38 | 92.66 K | 0.38 | 9.5 | 5 K |
| ENDO | Thermic Sciences International | 50.00 | 58.79 K | 1.40 | 2.88 | 1.39 K |
| BCCI | Baristas Coffee Company Inc | 9.00 | 19.21 K | 3.00 | 50 | 25.33 K |
| XDSL | mPhase Technologies Inc | 990.00 | 16.8 K | 52.50 | 5.6 | 79 |
| CGLO | Hash Labs Inc | 5960.00 | 7.64 K | 120.00 | 2.05 | 39.11 K |
| CGIP | Celadon Group Inc | 15.8879 | 5.66 K | 0.1353 | 0.86 | 133.14 K |
| ACAI | Safeplus International Holdings Limited | 77.00 | 5.08 K | 2.00 | 2.67 | 3.75 K |
| SNLP | Syntrol Corp | 7.50 | 4.45 K | 1.50 | 25 | 50 |
| HDYNQ | Hyperdynamics Corporation | 17.20 | 3.56 K | 0.24 | 1.42 | 4.21 K |
| SIMPQ | Simply Inc | 1475.00 | 1.55 K | 10.00 | 0.68 | 1.09 K |
| TXIC | Tongxin International Ltd | 7.10 | 1.45 K | 0.04 | 0.57 | 31.7 K |
| HOKUQ | Hoku Corporation | 4.68 | 1.24 | 36.05 | 5.31 M | |
| BAJFF | Camrova Resources Inc | 22.80 | 1.42 | 6.64 | 880 | |
| NKRSF | Niko Resources Ltd | 59.6644 | 1.4093 | 2.42 | 89.1 K | |
| ACUS | Acusphere Inc | 32.50 | 0.70 | 2.2 | 14.72 K | |
| ESINQ | ITT Educational Services Inc | 65.17 | 1.19 | 1.86 | 289.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LMR | Lomiko Metals Inc | 13.75 | 5.125 | 59.42 | 1.19 K | |
| EGM | EnGold Mines Ltd | 3.868 | 1.0131 | 35.49 | 23.25 K | |
| WPG | West Point Gold Corp. | 10.00 | 2.50 | 33.33 | 30 | |
| VLI | Vision Lithium Inc | 6.20 | 1.40 | 29.17 | 19 K | |
| KCC | Kincora Copper Limited | 207.00 | 40.50 | 24.32 | 8.5 K | |
| NL | Northern Lion Gold Corp | 10.24 | 1.92 | 23.08 | 4.57 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 82.4996 | 14.9999 | 22.22 | 129 | |
| AME | Abacus Mining & Exploration Corporation | 3.60 | 0.60 | 20 | 68.2 K | |
| FRI | Freeport Resources Inc | 3.05 | 0.50 | 19.61 | 13.1 K | |
| CMIL | Capella Minerals Limited | 42.00 | 6.30 | 17.65 | 112 | |
| SEVA | Seva Mining Corp. | 39.20 | 5.60 | 16.67 | 121 | |
| SSE | Silver Spruce Resources Inc | 105.00 | 15.00 | 16.67 | 783 | |
| POND | Pond Technologies Holdings Inc | 17.2917 | 2.3611 | 15.81 | 11.2 K | |
| CAMB | Cambria Gold Mines Inc. | 26.00 | 3.50 | 15.56 | 16.5 K | |
| BEW | BeWhere Holdings Inc | 7.8809 | 1.0508 | 15.38 | 1.6 K | |
| BMM | Black Mammoth Metals Corporation | 13.60 | 1.60 | 13.33 | 250 | |
| DCOP | District Copper Corp | 26.00 | 3.00 | 13.04 | 2.17 K | |
| FCI | First Canadian Graphite Inc. | 1800.00 | 180.00 | 11.11 | 10 | |
| PINK | Perimeter Medical Imaging AI Inc | 5.70 | 0.54 | 10.47 | 3 K | |
| GLD | GoldON Resources Ltd | 5.75 | 0.50 | 9.52 | 260 | |
| CWV | Crown Point Energy Inc | 3.6618 | 0.3052 | 9.09 | 170 | |
| ATOM | Atomic Minerals Corp | 215.9995 | 18.00 | 9.09 | 10 | |
| SKP | StrikePoint Gold Inc | 24.00 | 2.00 | 9.09 | 2 K | |
| SNV | Sonoro Energy Ltd | 296.00 | 24.00 | 8.82 | 17 | |
| REX | Orex Minerals Inc | 3.70 | 0.30 | 8.82 | 301 K | |
| WEC | Winchester Equity Corporation | 15.60 | 1.20 | 8.33 | 3.88 K | |
| VVTM | VVT Med Inc. | 3901.8691 | 280.3738 | 7.74 | 68 | |
| BCU | Bell Copper Corporation | 3.50 | 0.25 | 7.69 | 19.5 K | |
| IQ | AirIQ Inc | 6.40 | 0.40 | 6.67 | 863 | |
| MUR | Murchison Minerals Ltd | 87.50 | 5.00 | 6.06 | 224 | |
| IFR | International Frontier Resources Corporation | 19.5429 | 1.0286 | 5.56 | 2.73 K | |
| BTT | Bitterroot Resources Ltd | 3.80 | 0.20 | 5.56 | 9.35 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.00 | 0.45 | 5.26 | 79.9 K | |
| CVV | CanAlaska Uranium Ltd | 3.9537 | 0.1929 | 5.13 | 53.3 K | |
| DTWO | D2 Lithium Corp. | 9.00 | 0.40 | 4.65 | 2.25 K | |
| JDN | Jayden Resources Inc | 29.70 | 1.20 | 4.21 | 777 | |
| DFR | Diamond Fields Resources Inc | 3.125 | 0.125 | 4.17 | 1.48 K | |
| GBU | Gabriel Resources Ltd | 40.90 | 1.60 | 4.07 | 975.78 K | |
| NRN | Northern Shield Resources Inc | 5.20 | 0.20 | 4 | 4.76 K | |
| XL | XXL Energy Corp | 5.50 | 0.20 | 3.77 | 77.3 K | |
| NQC | Nordique Critical Metals Inc. | 11.60 | 0.40 | 3.57 | 312 | |
| CLM | Enduro Metals Corporation | 11.60 | 0.40 | 3.57 | 312 | |
| LUCA | Luca Mining Corp. | 76.80 | 2.56 | 3.45 | 629 | |
| LX-H | Lincoln Ventures Ltd | 428.5714 | 14.2857 | 3.45 | 49 | |
| BKM | Pacific Booker Minerals Inc | 7.90 | 0.25 | 3.27 | 38.28 K | |
| GIGA | Giga Metals Corporation | 7.50 | 0.20 | 2.74 | 1.6 K | |
| TUK | Tuktu Resources Ltd. | 6.40 | 0.16 | 2.56 | 5.62 K | |
| JEC | Jura Energy Corporation | 12.00 | 0.30 | 2.56 | 5.5 K | |
| SIEN | Sienna Resources Inc. | 55.00 | 1.00 | 1.85 | 61.2 K | |
| GRZ | Gold Reserve Inc | 3.9224 | 0.0691 | 1.79 | 26.1 K | |
| IDL | Imaging Dynamics Company Ltd | 1479.1666 | 25.00 | 1.72 | 572 | |
| SAE | Sable Resources Ltd | 5.4527 | 0.0779 | 1.45 | 3.15 K | |
| RUSH | Carolina Rush Corporation | 7.00 | 0.10 | 1.45 | 6.09 K | |
| UGD | Unigold Inc | 7.10 | 0.10 | 1.43 | 4.4 K | |
| CONE | Canada One Mining Corp | 7.20 | 0.10 | 1.41 | 39.38 K | |
| OGW | Ongwe Minerals Inc. | 12.64 | 0.16 | 1.28 | 625 | |
| AXL | Arrow Exploration Corp | 297.4359 | 3.4188 | 1.16 | 26.2 K | |
| SLG | PetroTal Corp | 40.118 | 0.2657 | 0.67 | 156.27 K |