Gainer Volumes for 21 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 21 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 23.5979 | 68.64 B | 0.5937 | 2.58 | 239.5 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 14.603 | 4.53 B | 0.8678 | 6.32 | 635.1 K |
| UUUU | Energy Fuels Inc | 83.25 | 3.78 B | 12.305 | 17.34 | 30 |
| DNN | Denison Mines Corp | 3.4819 | 3.17 B | 0.0933 | 2.75 | 19.74 K |
| REPX | Riley Exploration Permian Inc | 69.3592 | 828.13 M | 1.031 | 1.51 | 1.77 K |
| OBE | Obsidian Energy Ltd | 105.8313 | 797.37 M | 2.8402 | 2.76 | 135.56 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8273 | 390.93 M | 0.0267 | 0.7 | 67.8 K |
| CATX | Perspective Therapeutics Inc | 28.50 | 376.7 M | 0.50 | 1.79 | 1.9 K |
| VGZ | Vista Gold Corp | 9.29 | 350.88 M | 0.39 | 4.38 | 228.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.93 | 342.41 M | 0.04 | 0.82 | 420.2 K |
| BKTI | Bk Technologies Inc | 24.9139 | 292.05 M | 0.5346 | 2.19 | 15.66 K |
| LODE | Comstock Mining Inc | 175.00 | 267.21 M | 10.00 | 6.06 | 77 |
| CMT | Core Molding Technologies Inc | 6.6566 | 231.4 M | 0.3264 | 5.16 | 61.3 K |
| PLG | Platinum Group Metals Ltd | 168.00 | 225.32 M | 18.00 | 12 | 245 |
| NEN | New England Realty Associates | 12.427 | 193.5 M | 0.2272 | 1.86 | 3 K |
| PLX | Protalix Biotherapeutics | 410.00 | 191.76 M | 25.00 | 6.49 | 940 |
| STXS | Stereotaxis Inc | 96.2842 | 141.47 M | 0.9385 | 0.98 | 44.97 K |
| BDL | Flanigan's Enterprises | 6.8849 | 88.53 M | 0.3255 | 4.96 | 16.3 K |
| WWR | Westwater Resources | 15060.00 | 76.85 M | 4080.00 | 37.16 | 345 |
| CVU | CPI Aerostructures | 4.72 | 71.42 M | 0.05 | 1.07 | 7.2 K |
| DXR | Daxor Corp | 11.3837 | 57.26 M | 0.0686 | 0.61 | 1.3 K |
| COHN | Cohen & CO Inc | 171.0252 | 36.62 M | 0.9851 | 0.58 | 49 |
| UUU | Universal Security Instruments | 16.3247 | 19.38 M | 0.6947 | 4.44 | 14.93 K |
| AWX | Avalon Holdings Corp | 4.99 | 10.41 M | 0.04 | 0.81 | 4.6 K |
| DSS | Document Security Systems | 21146.8359 | 4.92 M | 581.6387 | 2.83 | 22 |
| TPHS | Trinity Pl Hlds Inc | 19.684 | 2.01 M | 0.6641 | 3.49 | 28.72 K |
| IPB | Merrill Lynch & Company | 6.4855 | 0.0452 | 0.7 | 3.8 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.0979 | 4.22 T | 0.2444 | 2.48 | 427.26 M |
| GOOG | Alphabet Inc Class C | 10.0508 | 4.18 T | 0.2434 | 2.48 | 429.29 M |
| MU | Micron Technology | 17.3016 | 1.02 T | 0.1756 | 1.03 | 11.92 M |
| AMGN | Amgen Inc | 48.7085 | 237.68 B | 0.6967 | 1.45 | 13.39 M |
| VZ | Verizon Communications Inc | 12.0409 | 205.45 B | 0.075 | 0.63 | 18.87 M |
| QCOM | Qualcomm Inc | 24.3725 | 168.79 B | 0.2343 | 0.97 | 23.15 M |
| WDC | Western Digital Cp | 10.5541 | 141.34 B | 0.1864 | 1.8 | 5.8 M |
| ISRG | Intuitive Surg Inc | 11.4878 | 135.72 B | 0.1945 | 1.72 | 7.04 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.5841 | 109.86 B | 0.1766 | 0.87 | 1.02 M |
| CME | CME Group Inc | 45.7951 | 98.88 B | 0.3918 | 0.86 | 2.37 M |
| CTAS | Cintas Corp | 7.7401 | 81.55 B | 0.1284 | 1.69 | 6.78 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.899 | 61.88 B | 0.5525 | 1.82 | 5.7 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.7767 | 45.72 B | 0.3382 | 1.58 | 56.7 K |
| VOD | Vodafone Grp Plc ADR | 8.0353 | 36.88 B | 0.106 | 1.34 | 1.02 M |
| ACGL | Arch Capital Grp Ltd | 6.6404 | 33.91 B | 0.1056 | 1.62 | 3.86 M |
| ILMN | Illumina Inc | 16.8385 | 33.13 B | 0.0875 | 0.52 | 1.23 M |
| BIDU | Baidu Inc ADR | 8.715 | 31.62 B | 0.065 | 0.75 | 19.01 M |
| CTSH | Cognizant Tech Sol | 16.1793 | 27.87 B | 0.1588 | 0.99 | 7.83 M |
| RGLD | Royal Gold Inc | 21.8244 | 21.95 B | 0.2488 | 1.15 | 259 K |
| FFIV | F5 Networks Inc | 26.26 | 21.78 B | 0.445 | 1.72 | 2.07 M |
| GEN | Gen Digital Inc | 7.5485 | 17.32 B | 0.0607 | 0.81 | 31.32 M |
| STRL | Sterling Constructio | 21.09 | 15.81 B | 1.35 | 6.84 | 259.3 K |
| PNFP | Pinnacle Finl Ptnrs | 32.3019 | 15.45 B | 0.1749 | 0.54 | 31.01 K |
| APA | Apa Corp | 44.0105 | 15.03 B | 0.6341 | 1.46 | 3.78 M |
| LOGI | Logitech Int S.A. | 15.0752 | 13.75 B | 0.2426 | 1.64 | 299.11 K |
| CHKP | Check Point Software | 19.79 | 13.33 B | 0.27 | 1.38 | 2.78 M |
| CSGP | Costar Group Inc | 3.971 | 13.07 B | 0.052 | 1.33 | 605.54 K |
| LFUS | Littelfuse Inc | 31.2048 | 10.47 B | 0.5193 | 1.69 | 137.41 K |
| RGEN | Repligen Cp | 3.10 | 10.22 B | 0.02 | 0.65 | 34.51 K |
| SANM | Sanmina Corp | 22.80 | 10.12 B | 1.02 | 4.68 | 1.67 M |
| TTEK | Tetra Tech Inc | 3.0965 | 9.47 B | 0.0291 | 0.95 | 1.23 M |
| SNEX | Stonex Group Inc | 6.243 | 8.26 B | 0.4504 | 7.78 | 1.21 M |
| SSRM | Ssr Mining Inc | 20.3241 | 7.7 B | 0.3715 | 1.86 | 597.83 K |
| POWL | Powell Inds Inc | 15.681 | 7.2 B | 0.1451 | 0.93 | 11.42 K |
| WFRD | Weatherford International Plc | 37.2901 | 6.49 B | 0.2139 | 0.58 | 5.44 M |
| DOX | Amdocs Ltd Ord | 30.7568 | 6.41 B | 0.4293 | 1.42 | 1.11 M |
| LSTR | Landstar System | 34.4565 | 6.33 B | 0.3618 | 1.06 | 844.44 K |
| RDNT | Radnet Inc | 4.90 | 6.05 B | 0.26 | 5.6 | 72.17 K |
| NICE | Nice Ltd ADR | 26.2428 | 5.87 B | 0.2945 | 1.13 | 125.07 K |
| CROX | Crocs Inc | 15.15 | 5.85 B | 0.175 | 1.17 | 1.1 M |
| ABCB | Ameris Bancorp | 21.5073 | 5.78 B | 0.1938 | 0.91 | 39.99 K |
| NOVT | Novanta Inc | 27.99 | 5.49 B | 0.18 | 0.65 | 6.67 K |
| SIGI | Selective Ins Group | 18.1317 | 5.45 B | 0.3083 | 1.73 | 308.48 K |
| MMSI | Merit Medical Sys | 11.136 | 5.42 B | 0.08 | 0.72 | 99.72 K |
| PSMT | Pricesmart Inc | 11.2345 | 5.33 B | 1.0241 | 10.03 | 167.14 K |
| MEOH | Methanex Cp | 15.0003 | 4.65 B | 0.1009 | 0.68 | 513 K |
| ICUI | I C U Medical Inc | 46.02 | 4.57 B | 0.41 | 0.9 | 93.18 K |
| PTEN | Patterson-Uti Energy | 15.5791 | 4.49 B | 0.2241 | 1.46 | 5.18 M |
| CENX | Century Aluminum C | 32.94 | 4.35 B | 1.13 | 3.55 | 822.92 K |
| CLMT | Calumet Specialty Pr | 12.5048 | 4.31 B | 0.066 | 0.53 | 41.94 K |
| VEON | Veon Ltd ADR | 164.4033 | 4.09 B | 2.3045 | 1.42 | 270.6 K |
| OLED | Universal Display | 10.1946 | 3.95 B | 0.1319 | 1.31 | 103.39 K |
| BANF | Bancfirst Corp | 15.5032 | 3.79 B | 0.1007 | 0.65 | 45.2 K |
| IPAR | Inter Parfums Inc | 9.0201 | 3.7 B | 0.2155 | 2.45 | 75.5 K |
| OSIS | O S I Systems Inc | 19.10 | 3.41 B | 0.21 | 1.11 | 230.78 K |
| ARLP | Alliance Resource Pt | 3.534 | 3.38 B | 0.0293 | 0.84 | 213.96 K |
| AEHR | Aehr Test Systems | 7.9999 | 3.32 B | 0.1599 | 2.04 | 11.42 K |
| CLDX | Celldex Therapeutics | 237.60 | 3.17 B | 1.80 | 0.76 | 1.5 K |
| POWI | Power Integratn | 8.3516 | 3.08 B | 0.0861 | 1.04 | 104.4 K |
| CENT | Central Garden | 13.3266 | 2.78 B | 0.1097 | 0.83 | 160.56 K |
| TBBK | The Bancorp Inc | 25.64 | 2.74 B | 0.32 | 1.26 | 9.9 K |
| NWL | Newell Rubbermaid Inc | 14.9237 | 2.59 B | 0.2133 | 1.45 | 1.33 M |
| HURN | Huron Consulting | 39.74 | 2.57 B | 0.41 | 1.04 | 71.68 K |
| KALU | Kaiser Aluminum | 23.7609 | 2.52 B | 0.4245 | 1.82 | 352.38 K |
| BUSE | First Busey Corp | 32.7084 | 2.5 B | 0.1753 | 0.54 | 20.1 K |
| ATRC | Atricure Inc | 6.88 | 2.49 B | 0.13 | 1.93 | 200 |
| IOSP | Innospec Inc | 11.5009 | 2.31 B | 0.3706 | 3.33 | 85.85 K |
| TILE | Interface Inc | 11.507 | 2.25 B | 0.0608 | 0.53 | 202.5 K |
| XRAY | Dentsply Sirona Inc | 26.3613 | 2.18 B | 0.1886 | 0.72 | 1.16 M |
| CMPR | Cimpress N.V. Ord | 26.80 | 2.13 B | 0.43 | 1.63 | 693.43 K |
| SRCE | 1st Source Corp | 20.445 | 2.07 B | 0.1632 | 0.8 | 27.7 K |
| PRDO | Perdoceo Education Corp | 19.8581 | 2.07 B | 0.3868 | 1.99 | 1.51 M |
| SRPT | Sarepta Therapeutics | 22.08 | 1.98 B | 0.30 | 1.38 | 44.34 K |
| CNXN | PC Connection Inc | 7.8379 | 1.97 B | 0.1359 | 1.76 | 38.8 K |
| GABC | German Amer Bncp Inc | 5.5133 | 1.88 B | 0.1303 | 2.42 | 20.93 K |
| IMOS | Chipmos Tech ADR | 9.6344 | 1.86 B | 0.0932 | 0.98 | 339.22 K |
| CNOB | Connectone Bancorp | 10.2868 | 1.62 B | 0.182 | 1.8 | 11.97 K |
| MLKN | Millerknoll Inc | 22.9898 | 1.57 B | 2.8909 | 14.38 | 2.9 M |
| HCSG | Healthcare Svcs Gp | 6.7441 | 1.56 B | 0.0792 | 1.19 | 495.58 K |
| SAFT | Safety Ins Group Inc | 20.1737 | 1.52 B | 0.2632 | 1.32 | 81.93 K |
| NVAX | Novavax Inc | 75.40 | 1.47 B | 2.20 | 3.01 | 53.01 K |
| ATEC | Alphatec Holdings | 79.68 | 1.46 B | 2.28 | 2.95 | 9.75 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.8356 | 1.44 B | 0.0515 | 0.89 | 130 |
| GIII | G-III Apparel Gp | 6.0329 | 1.43 B | 0.4618 | 8.29 | 78 K |
| BJRI | Bj's Restaurants Inc | 22.136 | 1.42 B | 0.467 | 2.16 | 100 K |
| HLIT | Harmonic Inc | 7.29 | 1.36 B | 0.14 | 1.96 | 1.34 M |
| THRM | Gentherm Inc | 8.50 | 1.24 B | 0.11 | 1.31 | 370.71 K |
| MRTN | Marten Transport | 3.4894 | 1.22 B | 0.0328 | 0.95 | 356.4 K |
| HFWA | Heritage Financial | 13.8721 | 1.19 B | 0.1169 | 0.85 | 4.33 K |
| STAA | Staar Surgical Company | 6.90 | 1.15 B | 0.18 | 2.68 | 52.54 K |
| MSEX | Middlesex Water Company | 10.7932 | 1.1 B | 0.0573 | 0.53 | 5.75 K |
| FCBC | First Community Bksh | 16.9418 | 930.2 M | 0.2564 | 1.54 | 21.13 K |
| ORRF | Orrstown Finl Svcs | 22.2216 | 826.52 M | 0.1491 | 0.68 | 210 |
| ACHV | Achieve Life Sciences Inc | 186516.00 | 820.25 M | 2375.9531 | 1.29 | 1 |
| BBSI | Barrett Business S | 3.7654 | 813.09 M | 0.0549 | 1.48 | 289.71 K |
| FISI | Financial Institut | 11.8151 | 811.9 M | 0.0822 | 0.7 | 9.27 K |
| GILT | Gilat Satellite Ntwk | 7.8206 | 808.81 M | 0.1394 | 1.81 | 46.4 K |
| CRESY | Cresud Sacif ADR | 6.6396 | 792.23 M | 0.1731 | 2.68 | 69.45 K |
| SHBI | Shore Bancshares Inc | 18.9928 | 778.91 M | 0.1058 | 0.56 | 3.92 K |
| SCHL | Scholastic Cp | 22.4101 | 757.14 M | 0.6409 | 2.94 | 801.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 36.0321 | 678.92 B | 0.3726 | 1.04 | 22.55 M |
| MA | Mastercard Inc | 6.2652 | 508.64 B | 0.2269 | 3.76 | 29.06 M |
| ORCL | Oracle Corporation | 14.7575 | 421.9 B | 0.1225 | 0.84 | 68.05 M |
| CVX | Chevron Corp | 29.2152 | 402.66 B | 0.5509 | 1.92 | 9.06 M |
| RY | Royal Bank of Canada | 20.5502 | 285.2 B | 0.1716 | 0.84 | 121.6 K |
| SHEL | Royal Dutch Shell Plc ADR | 65.68 | 257.7 B | 1.04 | 1.61 | 982.2 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.6405 | 248.54 B | 0.0374 | 0.57 | 1.28 M |
| BHP | BHP Billiton Ltd ADR | 12.7881 | 246.49 B | 0.2052 | 1.63 | 4.82 M |
| TM | Toyota Motor Corp Ltd | 69.33 | 233.68 B | 0.4749 | 0.69 | 259.3 K |
| BML-PJ | Bank of America Corporation | 8.5081 | 227.19 B | 0.0818 | 0.97 | 400 |
| SAN | Banco Santander ADR | 4.7766 | 207.86 B | 0.0241 | 0.51 | 605 K |
| TTE | Totalenergies Se ADR | 12.4699 | 199.3 B | 0.1412 | 1.15 | 1.05 M |
| APH | Amphenol Corp | 3.3676 | 193.59 B | 0.0376 | 1.13 | 14.52 M |
| TD | Toronto Dominion Bank | 12.6708 | 193.54 B | 0.08 | 0.64 | 318.2 K |
| MCD | McDonald's Corporation | 21.9958 | 191.74 B | 0.3213 | 1.48 | 8.47 M |
| T | American Telephone and Telegraph Inc. | 7.1956 | 173.3 B | 0.049 | 0.69 | 32.21 M |
| CRM | Salesforce.com Inc | 9.0644 | 172.41 B | 0.3104 | 3.55 | 9.14 M |
| RIO | Rio Tinto Plc ADR | 13.8804 | 171.31 B | 0.2297 | 1.68 | 2.35 M |
| COP | ConocoPhillips | 23.0791 | 162.02 B | 0.3806 | 1.68 | 16.1 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.0403 | 159.15 B | 0.0993 | 1.11 | 185.5 K |
| NEM | Newmont Mining Corp | 29.9843 | 138.64 B | 0.4378 | 1.48 | 5.57 M |
| UL | Unilever Plc ADR | 14.503 | 138.11 B | 0.0765 | 0.53 | 364.26 K |
| SPGI | S&P Global Inc | 40.2683 | 127.14 B | 0.3681 | 0.92 | 1.34 M |
| BP | BP Plc ADR | 23.2592 | 115.27 B | 0.3386 | 1.48 | 3.72 M |
| FCX | Freeport-Mcmoran Inc | 17.4251 | 107.32 B | 0.2971 | 1.73 | 7.25 M |
| CM | Canadian Imperial Bank of Commerce | 12.2569 | 106.33 B | 0.1544 | 1.28 | 54.4 K |
| CNQ | Canadian Natural Resources | 5.8769 | 105.96 B | 0.1565 | 2.74 | 8.57 M |
| AEM | Agnico-Eagle Mines Ltd | 22.6237 | 105.83 B | 0.2656 | 1.19 | 2.4 M |
| VLO | Valero Energy Corp | 28.112 | 100.45 B | 0.4741 | 1.72 | 16.38 M |
| ICE | Intercontinental Exchange | 13.121 | 90.52 B | 0.756 | 6.11 | 11.23 M |
| WMB | Williams Companies | 7.9138 | 86.22 B | 0.1551 | 2 | 5.67 M |
| AMT | American Tower Corp | 26.2548 | 81.92 B | 0.2389 | 0.92 | 3.88 M |
| E | Eni S.P.A. ADR | 17.5916 | 81.53 B | 0.2189 | 1.26 | 237.3 K |
| EOG | Eog Resources | 21.8497 | 81.52 B | 0.5279 | 2.48 | 10.81 M |
| SU | Suncor Energy Inc | 20.0917 | 80.79 B | 0.618 | 3.17 | 6.89 M |
| NGG | National Grid Transco Plc ADR | 18.9185 | 80.19 B | 0.1467 | 0.78 | 23.82 K |
| SLB | Schlumberger N.V. | 37.5601 | 79.95 B | 0.921 | 2.51 | 11.66 M |
| RCL | Royal Caribbean Cruises Ltd | 30.4492 | 78.1 B | 1.0525 | 3.58 | 3.36 M |
| WPM | Wheaton Precious Metals | 7.2477 | 71.66 B | 0.1734 | 2.45 | 1.68 M |
| DB | Deutsche Bank Ag | 65.2992 | 71.06 B | 0.5914 | 0.91 | 257.57 K |
| MS-PA | Morgan Stanley | 10.7243 | 67.74 B | 0.0618 | 0.58 | 1.5 K |
| RELX | Relx Plc ADR | 5.0144 | 62.61 B | 0.0521 | 1.05 | 23.2 K |
| VALE | Vale S.A. ADR | 3.4896 | 62.09 B | 0.0413 | 1.2 | 16.16 M |
| OXY | Occidental Petroleum Corp | 26.067 | 61.28 B | 0.6417 | 2.52 | 5.9 M |
| D | Dominion Resources | 17.1325 | 58.58 B | 0.0978 | 0.57 | 2 M |
| DVN | Devon Energy Corp | 38.7914 | 54.01 B | 0.3968 | 1.03 | 7.19 M |
| LHX | L3Harris Technologies Inc | 27.5973 | 49.67 B | 0.3282 | 1.2 | 1.17 M |
| TRI | Thomson Reuters Corp | 22.356 | 47.01 B | 0.3472 | 1.58 | 54.6 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.3407 | 46.87 B | 0.3873 | 1.49 | 1.3 K |
| A | Agilent Technologies | 19.7269 | 44.91 B | 0.2863 | 1.47 | 5.13 M |
| CBRE | CBRE Group Inc | 25.24 | 44.04 B | 0.55 | 2.23 | 1.56 M |
| SLF | Sun Life Financial Inc | 18.1505 | 43.73 B | 0.1189 | 0.66 | 184.5 K |
| KGC | Kinross Gold Corp | 10.1442 | 38.86 B | 0.0688 | 0.68 | 1.89 M |
| ADM | Archer Daniels Midland | 24.0045 | 38.7 B | 0.30 | 1.27 | 3.52 M |
| CLS | Celestica Inc | 10.50 | 37.4 B | 0.08 | 0.77 | 1.12 M |
| EL | Estee Lauder Companies | 15.4223 | 36.88 B | 0.0815 | 0.53 | 1.76 M |
| IRM | Iron Mountain Inc | 9.8707 | 36.33 B | 0.0667 | 0.68 | 377.67 K |
| CCL | Carnival Corp | 30.4026 | 35.24 B | 0.7949 | 2.68 | 9.58 M |
| PUK | Prudential Public Ltd Company ADR | 11.8312 | 35.02 B | 0.1197 | 1.02 | 66.4 K |
| EQT | Eqt Corp | 15.5285 | 33.6 B | 0.1455 | 0.95 | 975.9 K |
| EXR | Extra Space Storage Inc | 8.1679 | 32.4 B | 0.0835 | 1.03 | 3.42 M |
| LVS | Las Vegas Sands | 42.0699 | 30.46 B | 0.7285 | 1.76 | 2.69 M |
| HAL | Halliburton Company | 20.5934 | 29.44 B | 0.1906 | 0.93 | 15.36 M |
| PHG | Koninklijke Philips Electronics ADR | 19.5416 | 26.8 B | 0.1233 | 0.63 | 1 M |
| DRI | Darden Restaurants | 21.3464 | 25.16 B | 0.6242 | 3.01 | 4.3 M |
| BCE | BCE Inc | 9.4853 | 22.11 B | 0.2076 | 2.24 | 270.3 K |
| GIS | General Mills | 14.3972 | 21.37 B | 0.4549 | 3.26 | 8.6 M |
| YPF | Ypf Sociedad Anonima ADR | 26.1601 | 20.07 B | 0.4427 | 1.72 | 800 |
| SNX | Synnex Corp | 10.1001 | 20.04 B | 0.2592 | 2.63 | 236.4 K |
| OVV | Ovintiv Inc | 75.3947 | 18.48 B | 0.5004 | 0.67 | 494.62 K |
| JHX | James Hardie Industries Se ADR | 3.535 | 17.67 B | 0.0299 | 0.85 | 18.5 K |
| DINO | HF Sinclair Corp | 9.6269 | 17.3 B | 0.292 | 3.13 | 3.65 M |
| WPC | W.P. Carey & Co. Llc | 7.9696 | 16.22 B | 0.0526 | 0.66 | 24.3 K |
| RBA | Ritchie Bros. Auctioneers Inc | 12.2246 | 16.12 B | 0.6481 | 5.6 | 549 K |
| AGI | Alamos Gold Inc | 6.7228 | 15.85 B | 0.3056 | 4.76 | 3 K |
| TU | Telus Corp | 5.4019 | 15.59 B | 0.0453 | 0.85 | 200.4 K |
| RVTY | RVTY | 16.7933 | 13.92 B | 0.1237 | 0.74 | 1.44 M |
| HL | Hecla Mining Company | 4.9167 | 13.92 B | 0.0556 | 1.14 | 1.72 M |
| RNR | Renaissancere Holdings Ltd | 44.0682 | 13.44 B | 0.5186 | 1.19 | 357.7 K |
| HBM | Hudbay Minerals Inc | 10.803 | 13.35 B | 0.2713 | 2.58 | 25.65 K |
| CLX | Clorox Company | 35.2027 | 12.9 B | 0.7595 | 2.21 | 1.34 M |
| WSO | Watsco Inc | 23.1376 | 12.81 B | 0.1881 | 0.82 | 398.6 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.749 | 12.63 B | 0.1632 | 1.2 | 318.9 K |
| FMS | Fresenius Medical Care Corp ADR | 15.6656 | 12.47 B | 0.1193 | 0.77 | 72.6 K |
| IT | Gartner Inc | 17.06 | 12.37 B | 0.49 | 2.96 | 1.44 M |
| SNN | Smith & Nephew Snats ADR | 11.9186 | 12.26 B | 0.1756 | 1.5 | 156.94 K |
| EGO | Eldorado Gold Corp | 20.3105 | 11.92 B | 0.8124 | 4.17 | 183.5 K |
| TFII | Tfi International Inc | 7.1561 | 11.62 B | 0.1286 | 1.83 | 16.5 K |
| MGM | MGM Resorts International | 37.8433 | 11.19 B | 0.3496 | 0.93 | 2.67 M |
| GIL | Gildan Activewear | 10.2636 | 10.4 B | 0.0811 | 0.8 | 829.2 K |
| PSO | Pearson Plc ADR | 6.9746 | 9.79 B | 0.064 | 0.93 | 142.9 K |
| FRO | Frontline Ltd | 39.1615 | 9.72 B | 0.2649 | 0.68 | 176.18 K |
| OSK | Oshkosh Truck Corp | 39.0395 | 9.7 B | 0.2443 | 0.63 | 252.1 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.3748 | 9.24 B | 0.1984 | 1.78 | 830 K |
| SM | Sm Energy Company | 31.4771 | 8.85 B | 0.2248 | 0.72 | 509.7 K |
| STN | Stantec Inc | 7.5463 | 8.33 B | 0.0586 | 0.78 | 3.3 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 17.1948 | 8.19 B | 0.4907 | 2.94 | 119.9 K |
| GME | Gamestop Corp | 4.1113 | 8.17 B | 0.0404 | 0.99 | 14.24 M |
| CAE | Cae Inc | 6.8535 | 8.01 B | 0.0658 | 0.97 | 30.4 K |
| CAG | Conagra Brands Inc | 8.9927 | 7.86 B | 0.1594 | 1.8 | 10.48 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PTM | Platinum Group Metals Ltd | 189.00 | 24.00 | 14.55 | 1.17 K | |
| EFR | Energy Fuels Inc | 95.00 | 10.00 | 11.76 | 4.32 K | |
| ELEF | Silver Elephant Mining Corp | 26.7904 | 1.9844 | 8 | 537 | |
| OCG | Outcrop Silver & Gold Corp | 13.50 | 0.90 | 7.14 | 11.96 K | |
| LAM | Laramide Resources Ltd | 5.77 | 0.34 | 6.26 | 135.9 K | |
| WPRT | Westport Fuel Systems Inc | 40.60 | 2.10 | 5.45 | 2.15 K | |
| RBA | Rb Global Inc | 13.4647 | 0.672 | 5.25 | 21.93 K | |
| ERD | Erdene Resource Development Corp | 4.14 | 0.18 | 4.55 | 2.95 K | |
| CJR-B | Corus Entertainment Inc | 8.6067 | 0.3683 | 4.47 | 871 K | |
| ELD | Eldorado Gold | 22.7875 | 0.7692 | 3.49 | 1.92 M | |
| TLO | Talon Metals Corp | 8.4643 | 0.273 | 3.33 | 2.56 K | |
| DPM | Dundee Precious Metals Inc | 9.6253 | 0.2893 | 3.1 | 120.24 K | |
| PGIC | Premium Global Income Split Corp | 172.7956 | 5.0508 | 3.01 | 615 | |
| MTY | Mty Food Group Inc | 5.5231 | 0.1601 | 2.99 | 58.2 K | |
| ALS | Altius Minerals Corp | 5.5471 | 0.1587 | 2.95 | 31.76 K | |
| ARX | Arc Resources Ltd | 9.1854 | 0.258 | 2.89 | 1.63 M | |
| FRU | Freehold Royalties Ltd | 4.0209 | 0.1109 | 2.84 | 51.89 K | |
| JAG | Jaguar Mining Inc | 3421.3711 | 82.4424 | 2.47 | 54.27 K | |
| HBM | Hudbay Minerals Inc | 12.1165 | 0.2754 | 2.33 | 1.25 M | |
| SU | Suncor Energy Inc | 22.4489 | 0.5037 | 2.3 | 4.62 M | |
| ATX | ATEX Resources Inc. | 135.00 | 3.00 | 2.27 | 73 | |
| SGY | Surge Energy Inc | 28.8096 | 0.6309 | 2.24 | 200 | |
| DML | Denison Mines Corp | 4.7947 | 0.1006 | 2.14 | 376 K | |
| IMP | Intermap Tech Corp | 48.00 | 1.00 | 2.13 | 740 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7995 | 0.0764 | 2.05 | 4.53 K | |
| AGI | Alamos Gold Inc Cls A | 7.1546 | 0.1405 | 2 | 548.98 K | |
| LB | Laurentian Bank | 11.4169 | 0.2221 | 1.98 | 65.25 K | |
| BTE | Baytex Energy Corp | 10.8251 | 0.2053 | 1.93 | 607.95 K | |
| CFW | Calfrac Well Services Ltd | 549.25 | 10.25 | 1.9 | 11.51 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.9649 | 0.1099 | 1.88 | 57.62 K | |
| VGZ | Vista Gold Corp | 10.35 | 0.18 | 1.77 | 7.59 K | |
| GMX | Globex Mining Enterprises Inc | 4.63 | 0.08 | 1.76 | 13.6 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7044 | 0.0624 | 1.71 | 25.5 K | |
| OBE | Obsidian Energy Ltd | 288.40 | 4.83 | 1.7 | 1.88 M | |
| WPK | Winpak Ltd | 6.4759 | 0.1062 | 1.67 | 18.22 K | |
| BOS | Airboss America J | 3.0085 | 0.0481 | 1.62 | 6 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.1054 | 0.1605 | 1.61 | 156.01 K | |
| ABX | Barrick Mining Corp | 22.9645 | 0.3608 | 1.6 | 2.46 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.8541 | 0.107 | 1.59 | 10.77 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.8502 | 0.1065 | 1.58 | 970 | |
| GSY | Goeasy Ltd | 8.7843 | 0.1351 | 1.56 | 2.08 K | |
| CGX | Cineplex Inc | 6.7959 | 0.1012 | 1.51 | 131.39 K | |
| TOT | Total Energy Services Inc | 8.5126 | 0.1265 | 1.51 | 78.58 K | |
| DIAM | Star Diamond Corp | 5.05 | 0.07 | 1.41 | 368.5 K | |
| TFII | Tfi International Inc | 8.0346 | 0.1053 | 1.33 | 48.66 K | |
| CEF | Sprott Physical Gold Silver Trust | 8.9165 | 0.109 | 1.24 | 25.54 K | |
| AIM | Aimia Inc | 12.7311 | 0.1535 | 1.22 | 510.5 K | |
| ALA | AltaGas Ltd | 8.6975 | 0.1047 | 1.22 | 61.61 K | |
| EDV | Endeavour Mining Corp | 51.2357 | 0.5958 | 1.18 | 3.15 K | |
| FTT | Finning Intl | 11.6403 | 0.135 | 1.17 | 343.66 K | |
| EDR | Endeavour Silver Corp | 3.1819 | 0.0364 | 1.16 | 86.62 K | |
| BCE | BCE Inc | 10.6204 | 0.1213 | 1.16 | 3.1 M | |
| DXT | Dexterra Group Inc | 8.4042 | 0.0933 | 1.12 | 42.04 K | |
| IMO | Imperial Oil | 26.5212 | 0.2918 | 1.11 | 1.02 M | |
| PD | Precision Drilling Corp | 704.80 | 7.40 | 1.06 | 472.28 K | |
| WPM | Wheaton Precious Metals Corp | 8.0013 | 0.0818 | 1.03 | 1.29 M | |
| FTS | Fortis Inc | 11.8228 | 0.1198 | 1.02 | 62.48 K | |
| CCA | Cogeco Communications Inc | 14.7982 | 0.1466 | 1 | 15.91 K | |
| WJX | Wajax Corp | 8.5184 | 0.0775 | 0.92 | 23.2 K | |
| CAS | Cascades Inc | 6.9315 | 0.0622 | 0.91 | 53.73 K | |
| CVG | Clairvest Group | 7.3037 | 0.0641 | 0.89 | 101 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6607 | 0.0318 | 0.88 | 1.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 15.1051 | 0.1275 | 0.85 | 53.8 K | |
| TCW | Trican Well | 11.2767 | 0.0943 | 0.84 | 612.76 K | |
| TIH | Toromont Ind | 9.6847 | 0.0799 | 0.83 | 35.76 K | |
| CSH-UN | Chartwell Retirement Residences | 4.2656 | 0.0338 | 0.8 | 117.01 K | |
| SSRM | Ssr Mining Inc | 22.8414 | 0.1723 | 0.76 | 57.9 K | |
| ATS | Ats Corp | 13.35 | 0.10 | 0.75 | 191.4 K | |
| CGY | Calian Group Ltd | 4.8868 | 0.0355 | 0.73 | 1.2 K | |
| TRI | Thomson Reuters Corp | 25.4156 | 0.1765 | 0.7 | 421.51 K | |
| PPL | Pembina Pipeline Corp | 4.4779 | 0.0307 | 0.69 | 173.05 K | |
| CLS | Celestica Inc Sv | 11.77 | 0.08 | 0.68 | 1.29 M | |
| QBR-A | Quebecor Inc | 5.0931 | 0.0314 | 0.62 | 2.1 K | |
| BCE-PS | Bce Inc Pref S | 9.2448 | 0.0556 | 0.61 | 2.31 K | |
| AGF-B | AGF Management Limited | 7.1013 | 0.0427 | 0.6 | 818.9 K | |
| INC-UN | Income Financial Trust | 3.11 | 0.0185 | 0.6 | 202.25 K | |
| BNE | Bonterra Energy Corp | 13.1661 | 0.0776 | 0.59 | 19.18 K | |
| BCE-PA | BCE Inc Pref AA | 8.5177 | 0.0499 | 0.59 | 2.38 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8987 | 0.0228 | 0.59 | 1.57 K | |
| LFE | Canadian Life Companies Split Corp | 5.1269 | 0.0295 | 0.58 | 9.63 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.3947 | 0.0475 | 0.57 | 1.3 K | |
| ONEX | Onex Corp | 22.992 | 0.1293 | 0.57 | 111.28 K | |
| STN | Stantec Inc | 8.3697 | 0.0456 | 0.55 | 314.7 K | |
| ENB-PA | Enbridge Inc Pref A | 8.3934 | 0.0457 | 0.55 | 1.7 K | |
| TRX | Trx Gold Corporation | 5.51 | 0.03 | 0.55 | 136.57 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.7054 | 0.0459 | 0.53 | 20.65 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.424 | 0.0492 | 0.52 | 401.32 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.4719 | 0.0439 | 0.52 | 100 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.6847 | 32.1 B | 0.1469 | 2.65 | 1.75 K |
| ORBT | Orbit International Corporation | 6.5344 | 9.82 M | 0.2606 | 4.15 | 21.71 K |
| DKAM | Drinks Americas Holdings Ltd | 2550.0029 | 278.3 K | 318.7507 | 14.29 | 10 |
| KUBR | Kuber Resources Corporation | 1480.00 | 47.27 K | 80.00 | 5.71 | 26 |
| CIPI | Correlate Infrastructure Partners Inc | 11.28 | 31.31 K | 0.08 | 0.71 | 1.5 K |
| BCCI | Baristas Coffee Company Inc | 7.20 | 19.21 K | 0.20 | 2.86 | 51 K |
| NPTH | Northern Potash Co | 10.62 | 9.1 K | 0.08 | 0.76 | 2.3 K |
| SGMD | Sugarmade Inc | 75.00 | 6.6 K | 25.00 | 50 | 2 |
| CBKCQ | Christopher & Banks Corporation | 24.99 | 3.86 K | 0.3902 | 1.59 | 645.3 K |
| RITT | RiT Technologies Ltd | 9.92 | 1.55 K | 0.16 | 1.64 | 2.81 K |
| SPOI | SPO Networks Inc | 40500.0156 | 1.24 K | 1500.00 | 3.85 | 1 |
| PRXIQ | Premier Exhibitions Inc | 62.30 | 491 | 7.90 | 14.52 | 22.52 K |
| PARD | Poniard Pharmaceuticals Inc | 143.9712 | 149 | 4.799 | 3.45 | 1.04 K |
| DLII | Dixie Lee International Industries Inc | 14.50 | 3.50 | 31.82 | 23.6 K | |
| SALN | Salon City Inc | 16.00 | 3.00 | 23.08 | 232.3 K | |
| ASFX | American Scientific Resources Incorporated | 190.00 | 29.80 | 18.6 | 1.32 K | |
| FWDG | FutureWorld Corp | 7.00 | 1.00 | 16.67 | 45.75 K | |
| ARYC | Arrayit Corporation | 17.40 | 2.40 | 16 | 14.37 K | |
| NPHC | Nutra Pharma Corp | 4.80 | 0.40 | 9.09 | 829 | |
| SEEK | TheDirectory.com Inc | 80.00 | 5.00 | 6.67 | 49 | |
| CBGI | The CannaBusiness Group Inc | 24000.00 | 1333.334 | 5.88 | 200 | |
| NKRSF | Niko Resources Ltd | 64.5034 | 0.4731 | 0.74 | 56.66 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REVO | RevoluGROUP Canada Inc | 3.30 | 1.10 | 50 | 111.8 K | |
| ADYA | Adya Inc | 8.5389 | 1.7078 | 25 | 1.69 K | |
| CTH | CoTec Holdings Corp. | 390.00 | 70.00 | 21.88 | 5 | |
| MBO | Mobio Technologies Inc | 4.80 | 0.80 | 20 | 250 | |
| EGM | EnGold Mines Ltd | 9.4858 | 1.1973 | 14.45 | 30.13 K | |
| UGD | Unigold Inc | 5.90 | 0.70 | 13.46 | 8.53 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 162.00 | 18.00 | 12.5 | 65 K | |
| RMO | Rainy Mountain Royalty Corp | 18.00 | 2.00 | 12.5 | 75 | |
| ADD | Arctic Star Exploration Corp | 43.20 | 4.80 | 12.5 | 825 | |
| MNC | Magnetic North Acquisition Corp | 5.3999 | 0.5999 | 12.5 | 333 | |
| GDX | Goldex Resources Corporation | 29.00 | 3.00 | 11.54 | 50 | |
| SEVA | Seva Mining Corp. | 28.00 | 2.80 | 11.11 | 36 | |
| BEW | BeWhere Holdings Inc | 5.7793 | 0.5254 | 10 | 2.2 K | |
| KLE-H | Kingsland Energy Corp | 8.80 | 0.80 | 10 | 25 | |
| MQM | Metalquest Mining Inc. | 14.4375 | 1.3125 | 10 | 1.33 K | |
| WEC | Winchester Equity Corporation | 15.00 | 1.20 | 8.7 | 775 | |
| BEA | Belmont Resources Inc | 8.96 | 0.64 | 7.69 | 20.25 K | |
| UCU | Ucore Rare Metals Inc | 14.00 | 1.00 | 7.69 | 10 K | |
| QRO | Quadro Resources Ltd. | 6.30 | 0.42 | 7.14 | 1.19 K | |
| AME | Abacus Mining & Exploration Corporation | 3.66 | 0.24 | 7.02 | 39.45 K | |
| KNG | Kingsmen Resources Ltd | 7.68 | 0.48 | 6.67 | 1.75 K | |
| IFR | International Frontier Resources Corporation | 19.7143 | 1.20 | 6.48 | 2.85 K | |
| MBI-H | Med BioGene Inc | 3.30 | 0.20 | 6.45 | 2.6 K | |
| BRON | Bronco Resources Corp. | 68.00 | 4.00 | 6.25 | 192 | |
| NAM | New Age Metals Inc | 4.20 | 0.24 | 6.06 | 7.79 K | |
| SNV | Sonoro Energy Ltd | 288.00 | 16.00 | 5.88 | 103 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.00 | 0.25 | 5.26 | 1.6 K | |
| NGY | Nexera Energy Inc | 3.15 | 0.15 | 5 | 800 | |
| MAX | Max Resource Corp | 54.00 | 2.40 | 4.65 | 375 | |
| REX | Orex Minerals Inc | 4.70 | 0.20 | 4.44 | 90.5 K | |
| GAL | Galantas Gold Corporation | 12.00 | 0.50 | 4.35 | 200 | |
| FCI | First Canadian Graphite Inc. | 1500.00 | 60.00 | 4.17 | 13 | |
| BKM | Pacific Booker Minerals Inc | 8.29 | 0.28 | 3.5 | 3.2 K | |
| IMR | iMetal Resources Inc | 825.00 | 25.00 | 3.13 | 26 | |
| ATOM | Atomic Minerals Corp | 152.9996 | 4.50 | 3.03 | 57 | |
| NVT | Nortec Minerals Corp | 10.50 | 0.30 | 2.94 | 22.55 K | |
| PLY | Playfair Mining Ltd | 10.80 | 0.30 | 2.86 | 3.53 K | |
| GIGA | Giga Metals Corporation | 7.30 | 0.20 | 2.82 | 600 | |
| CKG | Chesapeake Gold Corp | 4.47 | 0.12 | 2.76 | 17 K | |
| NQC | Nordique Critical Metals Inc. | 11.60 | 0.20 | 1.75 | 2.36 K | |
| CLM | Enduro Metals Corporation | 11.60 | 0.20 | 1.75 | 2.36 K | |
| EDM | EDM Resources Inc. | 7.50 | 0.125 | 1.69 | 2.77 K | |
| POND | Pond Technologies Holdings Inc | 17.7083 | 0.2777 | 1.59 | 14.3 K | |
| TUO | Teuton Resources Corp | 3.35 | 0.05 | 1.52 | 12 K | |
| AFCC-H | Automotive Finco Corp | 4.7073 | 0.0628 | 1.35 | 2.83 K | |
| MPH | Medicure Inc | 25.05 | 0.30 | 1.21 | 112.19 K | |
| JEC | Jura Energy Corporation | 10.10 | 0.10 | 1 | 3.57 K | |
| RCT | Rochester Resources Ltd | 11.30 | 0.10 | 0.89 | 3.79 K |