Gainer Volumes for 13 November 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 13 November 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 18.1861 | 4.53 B | 0.8491 | 4.9 | 568.1 K |
| SEB | Seaboard Corporation | 1573.4309 | 4.08 B | 28.8704 | 1.87 | 1.7 K |
| NHC | National Healthcare Corp | 30.9813 | 3.66 B | 0.8711 | 2.89 | 7.3 K |
| PRK | Park National Corp | 41.1858 | 3.65 B | 0.2314 | 0.57 | 22.6 K |
| USAS | Americas Silver Corp | 38.10 | 1.82 B | 0.90 | 2.42 | 77 |
| CET | Central Securities Corp | 7.815 | 1.62 B | 0.0428 | 0.55 | 82.7 K |
| TMP | Tompkinstrustco | 22.9023 | 1.41 B | 0.3039 | 1.34 | 18.92 K |
| BHB | Bar Harbor Bankshares | 6.4697 | 664.78 M | 0.1257 | 1.98 | 4.72 K |
| IDR | Idaho Strategic Resources | 8.12 | 517.04 M | 0.28 | 3.57 | 886 |
| CATX | Perspective Therapeutics Inc | 50.80 | 376.7 M | 0.30 | 0.59 | 1.23 K |
| FRD | Friedman Industries Inc | 5.6743 | 300.85 M | 0.1487 | 2.69 | 53.4 K |
| CMT | Core Molding Technologies Inc | 8.9909 | 231.4 M | 0.3858 | 4.48 | 266.9 K |
| ESP | Espey Mfg. & Electronics | 6.1657 | 187.5 M | 0.1212 | 2.01 | 4.7 K |
| SIF | Sifco Industries | 4.634 | 131.46 M | 0.0851 | 1.87 | 3.7 K |
| EP | Empire Petroleum Corp | 4.4382 | 130.12 M | 0.4438 | 11.11 | 313 |
| BDL | Flanigan's Enterprises | 9.5888 | 88.53 M | 0.1586 | 1.68 | 1.8 K |
| WWR | Westwater Resources | 33720.00 | 76.85 M | 720.00 | 2.18 | 119 |
| XPL | Solitario Zinc Corp | 3.67 | 75.73 M | 0.02 | 0.55 | 2.3 K |
| AGIG | AGIG | 577.104 | 42.39 M | 13.2253 | 2.35 | 1.2 K |
| CVM | Cel-Sci Corp | 5100.00 | 24.82 M | 225.00 | 4.62 | 28 |
| AWX | Avalon Holdings Corp | 7.50 | 10.41 M | 0.52 | 7.45 | 20.6 K |
| AMS | American Shared Hospital Services | 6.3335 | 10.04 M | 0.0783 | 1.25 | 14.2 K |
| OGEN | Oragenics Inc | 493200.00 | 2.37 M | 111600.00 | 29.25 | 1 |
| ENSV | Enservco Corpporation | 57.0152 | 2.91 K | 0.7404 | 1.32 | 727 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4774.4502 | 6 T | 41.04 | 0.87 | 29.85 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.9391 | 4.22 T | 0.1856 | 1.58 | 173.5 M |
| GOOG | Alphabet Inc Class C | 11.8832 | 4.18 T | 0.1847 | 1.58 | 174.33 M |
| MU | Micron Technology | 13.8588 | 1.02 T | 0.195 | 1.43 | 18.24 M |
| AMD | Advanced Micro Devices | 21.20 | 772.57 B | 0.13 | 0.62 | 17.1 M |
| ASML | ASML Holding N.V. ADR | 22.1794 | 678.86 B | 0.1224 | 0.55 | 958.37 K |
| INTC | Intel Corp | 12.557 | 476.12 B | 0.2511 | 2.04 | 45.83 M |
| LRCX | Lam Research Corp | 4.5209 | 392.91 B | 0.2674 | 6.29 | 62.99 M |
| AMAT | Applied Materials | 13.2652 | 390.88 B | 0.3517 | 2.72 | 23.67 M |
| AZN | Astrazeneca Plc ADR | 25.1797 | 257.42 B | 0.2558 | 1.03 | 1.47 M |
| TXN | Texas Instruments | 17.9649 | 241.43 B | 0.1365 | 0.77 | 16.96 M |
| KLAC | K L A-Tencor Corp | 26.4036 | 240.39 B | 0.5036 | 1.94 | 2.87 M |
| LIN | Linde Plc | 43.2051 | 224.76 B | 0.5457 | 1.28 | 1.59 M |
| MRVL | Marvell Technology Inc | 16.4567 | 212.75 B | 0.4429 | 2.77 | 10.7 M |
| VZ | Verizon Communications Inc | 11.8579 | 205.45 B | 0.1187 | 1.01 | 10.93 M |
| QCOM | Qualcomm Inc | 22.9284 | 168.79 B | 0.608 | 2.72 | 21.43 M |
| VRTX | Vertex Pharmaceutic | 42.48 | 138.91 B | 0.36 | 0.85 | 1.27 M |
| SBUX | Starbucks Corporation | 15.3717 | 122.07 B | 0.2599 | 1.72 | 13.35 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.8172 | 109.86 B | 0.2091 | 1.07 | 1.79 M |
| ADBE | Adobe Systems Inc | 40.09 | 109.43 B | 0.68 | 1.73 | 4.01 M |
| CME | CME Group Inc | 49.2422 | 98.88 B | 0.3119 | 0.64 | 3.31 M |
| MAR | Marriot International | 35.5995 | 92.93 B | 0.6473 | 1.85 | 2.16 M |
| REGN | Regeneron Pharmaceuticals | 24.1171 | 85.87 B | 0.4569 | 1.93 | 460.3 K |
| MDLZ | Mondelez Intl Inc | 20.8731 | 82.26 B | 0.3299 | 1.61 | 2.6 M |
| CTAS | Cintas Corp | 8.2057 | 81.55 B | 0.0748 | 0.92 | 2.45 M |
| PCAR | Paccar Inc | 14.5934 | 68.97 B | 0.223 | 1.55 | 4.05 M |
| HON | Honeywell International Inc. Common Stock | 24.9248 | 68.43 B | 0.2494 | 1.01 | 3.62 M |
| MPWR | Monolithic Power Sys | 8.997 | 64.69 B | 0.1111 | 1.25 | 143.7 K |
| TER | Teradyne Inc | 12.8908 | 58.74 B | 0.1564 | 1.23 | 3.1 M |
| GRMN | Garmin Ltd | 24.9706 | 56.86 B | 0.2246 | 0.91 | 1.92 M |
| COHR | Coherent Inc | 12.2904 | 56.64 B | 0.2637 | 2.19 | 566.6 K |
| ADSK | Autodesk Inc | 35.34 | 53.59 B | 0.66 | 1.9 | 3.85 M |
| FITB | Fifth Third Bancorp | 22.2676 | 49.72 B | 0.1431 | 0.65 | 1.59 M |
| XEL | XCEL Energy Inc | 11.0497 | 47.66 B | 0.0593 | 0.54 | 991.3 K |
| MSTR | Strategy | 12.76 | 46.96 B | 0.258 | 2.06 | 4.68 M |
| TTWO | Take-Two Interactive Software | 17.1688 | 43.89 B | 1.3799 | 8.74 | 4.14 M |
| ODFL | Old Dominion Freight Line Inc | 4.0058 | 42.94 B | 0.0355 | 0.89 | 2.2 M |
| MCHP | Microchip Technology | 9.6838 | 41.31 B | 0.2021 | 2.13 | 4.68 M |
| NTAP | Netapp Inc | 27.5433 | 37.67 B | 0.4551 | 1.68 | 2.87 M |
| VOD | Vodafone Grp Plc ADR | 9.4823 | 36.88 B | 0.0584 | 0.62 | 1.59 M |
| UAL | United Airlines Holdings Inc | 34.6003 | 36.73 B | 1.2811 | 3.84 | 5.84 M |
| HBAN | Huntington Bcshs | 12.2546 | 34.41 B | 0.0695 | 0.57 | 678.2 K |
| STLD | Steel Dynamics Inc | 9.8194 | 32.78 B | 0.0652 | 0.67 | 3.5 M |
| BIIB | Biogen Inc | 48.27 | 32.03 B | 0.77 | 1.62 | 2.72 M |
| BIDU | Baidu Inc ADR | 10.325 | 31.62 B | 0.694 | 7.21 | 57.85 M |
| ALNY | Alnylam Pharmaceuticals | 20.06 | 31.61 B | 0.66 | 3.4 | 688.9 K |
| CASY | Casey's General Stor | 20.5984 | 30.93 B | 0.2352 | 1.16 | 196.56 K |
| ON | On Semiconductor | 6.05 | 28.89 B | 0.08 | 1.34 | 2.08 M |
| CTSH | Cognizant Tech Sol | 16.9357 | 27.87 B | 0.1235 | 0.73 | 4.16 M |
| INSM | Insmed Inc | 13.90 | 27.47 B | 0.60 | 4.51 | 1.57 M |
| CINF | Cincinnati Financial | 22.7377 | 25.83 B | 0.1149 | 0.51 | 427.6 K |
| VRSN | Verisign Inc | 19.164 | 25.47 B | 0.7045 | 3.82 | 4.15 M |
| TSEM | Tower Semiconductor | 28.80 | 25.16 B | 1.80 | 6.67 | 9.53 K |
| EXPD | Expeditors Intl | 37.2041 | 24.41 B | 0.2692 | 0.73 | 1.29 M |
| PAAS | Pan Amer Silver Corp | 17.5859 | 22.36 B | 0.1153 | 0.66 | 1.09 M |
| ENTG | Entegris Inc | 9.565 | 21.95 B | 0.1149 | 1.22 | 2.09 M |
| FFIV | F5 Networks Inc | 33.76 | 21.78 B | 0.50 | 1.5 | 1.3 M |
| SBAC | SBA Communications | 25.3206 | 19.37 B | 0.9082 | 3.72 | 1.84 M |
| MKSI | Mks Instruments Inc | 17.6528 | 18.87 B | 0.2132 | 1.22 | 310.2 K |
| VTRS | Viatris Inc | 16.7139 | 18.75 B | 0.1365 | 0.82 | 1.77 M |
| EVRG | Evergy Inc | 11.5634 | 18.66 B | 0.0582 | 0.51 | 376.5 K |
| NDSN | Nordson Corp | 18.4601 | 18.51 B | 0.3712 | 2.05 | 258.6 K |
| PAA | Plains All American Pipeline LP | 6.1333 | 17.36 B | 0.055 | 0.9 | 237.4 K |
| GEN | Gen Digital Inc | 7.3377 | 17.32 B | 0.1502 | 2.09 | 14.7 M |
| PTC | Ptc Inc | 19.63 | 16.78 B | 0.57 | 2.99 | 2.09 M |
| LSCC | Lattice Semicond | 6.35 | 16.72 B | 0.08 | 1.28 | 685.53 K |
| CHRW | C.H. Robinson Ww | 27.9744 | 16.55 B | 0.6885 | 2.52 | 1.88 M |
| HST | Host Marriott Financial Trust | 12.0855 | 16.12 B | 0.1477 | 1.24 | 2.79 M |
| NBIX | Neurocrine Bioscienc | 8.68 | 15.51 B | 0.09 | 1.05 | 914.3 K |
| REG | Regency Centers Corp | 32.2103 | 14.22 B | 0.1766 | 0.55 | 347.7 K |
| TRMB | Trimble Navigation | 11.755 | 14.05 B | 0.0775 | 0.66 | 2.08 M |
| ERIE | Erie Indemnity Company | 30.6387 | 13.85 B | 0.3692 | 1.22 | 106.2 K |
| TXRH | Texas Roadhouse Inc | 11.2753 | 13.42 B | 0.1029 | 0.92 | 540.5 K |
| EXEL | Exelixis Inc | 8.75 | 13.4 B | 0.10 | 1.16 | 1.2 M |
| CHKP | Check Point Software | 21.88 | 13.33 B | 0.37 | 1.72 | 1.81 M |
| ICLR | Icon Plc | 19.42 | 13.29 B | 0.19 | 0.99 | 179.41 K |
| SEIC | Sei Investments Company | 22.6248 | 13.15 B | 0.1178 | 0.52 | 725.7 K |
| BMRN | Biomarin Pharmaceuticals | 17.28 | 12.91 B | 0.33 | 1.95 | 1.01 M |
| COKE | Coca Cola Bot Cons | 5.0035 | 12.59 B | 0.1429 | 2.94 | 63.47 K |
| MANH | Manhattan Assoc | 7.30 | 12.51 B | 0.065 | 0.9 | 615.2 K |
| AMKR | Amkor Technology | 8.2294 | 12.46 B | 0.3162 | 4 | 5.29 M |
| JKHY | Jack Henry & Assoc | 17.3452 | 11.81 B | 0.1086 | 0.63 | 264.2 K |
| TTMI | TTM Technologies | 12.25 | 11.65 B | 0.30 | 2.51 | 412.07 K |
| SMTC | Semtech Corp | 13.21 | 11.56 B | 0.19 | 1.46 | 787.3 K |
| UMBF | Ump Financial Corp | 26.8209 | 11.02 B | 0.372 | 1.41 | 124.4 K |
| CYTK | Cytokinetics | 44.94 | 10.68 B | 1.08 | 2.46 | 23.36 K |
| WYNN | Wynn Resorts Ltd | 47.4571 | 10.33 B | 3.4682 | 7.88 | 6.34 M |
| CGNX | Cognex Cp | 4.8834 | 10.18 B | 0.0644 | 1.34 | 757.6 K |
| SANM | Sanmina Corp | 25.74 | 10.12 B | 0.72 | 2.88 | 874.69 K |
| IONS | Ionis Pharmaceuticals | 12.43 | 9.93 B | 2.05 | 19.75 | 24.56 M |
| RMBS | Rambus Inc | 16.49 | 9.87 B | 0.10 | 0.61 | 3.02 M |
| VIAV | Viavi Solutions | 9.3183 | 9.6 B | 0.0625 | 0.68 | 1.9 M |
| TTEK | Tetra Tech Inc | 3.371 | 9.47 B | 0.0709 | 2.15 | 2.61 M |
| VICR | Vicor Cp | 11.1348 | 9.25 B | 0.449 | 4.2 | 158.86 K |
| AAL | American Airlines Group | 48.5795 | 9.15 B | 2.1024 | 4.52 | 1.67 M |
| FORM | Formfactor Inc | 39.28 | 8.92 B | 0.50 | 1.29 | 390.59 K |
| SIMO | Silicon Motion Techn ADR | 11.2071 | 8.76 B | 0.1484 | 1.34 | 318.66 K |
| COLB | Columbia Banking Sys | 14.7178 | 8.72 B | 0.2026 | 1.4 | 38.9 K |
| BOKF | Bok Financial Corp | 32.6419 | 8.54 B | 0.3641 | 1.13 | 54.8 K |
| QRVO | Qorvo Inc | 28.72 | 8.43 B | 1.24 | 4.51 | 1.86 M |
| ALKS | Alkermes Plc | 16.15 | 8.11 B | 0.47 | 3 | 1.13 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.5429 | 2.17 T | 0.0578 | 1.05 | 7.67 M |
| LLY | Eli Lilly and Company | 31.1189 | 1.12 T | 0.1811 | 0.59 | 5.65 M |
| MA | Mastercard Inc | 8.7717 | 508.64 B | 0.6678 | 8.24 | 114.17 M |
| ORCL | Oracle Corporation | 15.6553 | 421.9 B | 0.3265 | 2.13 | 34.34 M |
| CVX | Chevron Corp | 33.1231 | 402.66 B | 0.3814 | 1.16 | 8.86 M |
| MRK | Merck & Company | 20.9881 | 376.37 B | 0.1642 | 0.79 | 12.73 M |
| GE | General Electric Company | 106.5326 | 361.46 B | 0.5725 | 0.54 | 4.35 M |
| UNH | Unitedhealth Group Inc | 36.3703 | 350.16 B | 0.4979 | 1.39 | 9.12 M |
| MS | Morgan Stanley | 42.0464 | 336.72 B | 0.3534 | 0.85 | 3.8 M |
| APH | Amphenol Corp | 3.7231 | 193.59 B | 0.0251 | 0.68 | 7.25 M |
| MCD | McDonald's Corporation | 24.394 | 191.74 B | 0.3156 | 1.31 | 10.23 M |
| UNP | Union Pacific Corp | 15.4765 | 183 B | 0.2358 | 1.55 | 5.15 M |
| DE | Deere & Company | 30.5272 | 175.79 B | 0.5201 | 1.73 | 3.59 M |
| NEE | Nextera Energy | 8.1496 | 174.46 B | 0.0489 | 0.6 | 4.86 M |
| CRM | Salesforce.com Inc | 10.8408 | 172.41 B | 0.4434 | 4.26 | 12.19 M |
| PFE | Pfizer Inc | 10.5331 | 159.99 B | 0.0732 | 0.7 | 43.38 M |
| DHR | Danaher Corp | 14.4544 | 153.85 B | 0.1415 | 0.99 | 2.62 M |
| LMT | Lockheed Martin Corp | 49.1094 | 130.07 B | 0.6276 | 1.29 | 2.73 M |
| GLW | Corning Inc | 13.5911 | 129.07 B | 0.3744 | 2.83 | 16.3 M |
| IBN | Icici Bank Ltd ADR | 5.5083 | 107.64 B | 0.0588 | 1.08 | 3.93 M |
| BNS | Bank of Nova Scotia | 18.2162 | 106.76 B | 0.168 | 0.93 | 33.7 K |
| GD | General Dynamics Corp | 45.9544 | 103.97 B | 0.6123 | 1.35 | 1.23 M |
| EQNR | Equinor ASA ADR | 10.781 | 101.78 B | 0.1106 | 1.04 | 460 K |
| MCK | Mckesson Corp | 43.0767 | 100.14 B | 0.4998 | 1.17 | 1.49 M |
| PNC | PNC Bank | 39.6995 | 97.01 B | 0.2118 | 0.54 | 959.8 K |
| PWR | Quanta Services | 17.7317 | 96.12 B | 0.1772 | 1.01 | 1.02 M |
| DUK | Duke Energy Corp | 22.6855 | 93.45 B | 0.136 | 0.6 | 2.46 M |
| ICE | Intercontinental Exchange | 15.1042 | 90.52 B | 0.5786 | 3.98 | 9.57 M |
| EMR | Emerson Electric Company | 25.843 | 87.72 B | 0.1496 | 0.58 | 2.87 M |
| LYG | Lloyds Banking Group Plc ADR | 12.5877 | 87.34 B | 0.0737 | 0.59 | 95.13 K |
| MCO | Moody's Corp | 54.1709 | 87.17 B | 1.3788 | 2.61 | 1.26 M |
| UPS | United Parcel Service | 40.0587 | 86.79 B | 0.3677 | 0.93 | 3.74 M |
| CP | Canadian Pacific Railway | 9.0025 | 85 B | 0.0574 | 0.64 | 744 K |
| ECL | Ecolab Inc | 36.3819 | 78.95 B | 0.3421 | 0.95 | 525.4 K |
| NOC | Northrop Grumman Corp | 39.0647 | 78.28 B | 0.5183 | 1.34 | 2.78 M |
| RCL | Royal Caribbean Cruises Ltd | 33.7763 | 78.1 B | 0.6038 | 1.82 | 2.14 M |
| FDX | Fedex Corp | 93.47 | 77.99 B | 0.5345 | 0.58 | 1.41 M |
| AON | AON Plc | 28.2588 | 75.33 B | 0.1776 | 0.63 | 1.39 M |
| CI | Cigna Corp | 36.0103 | 73.33 B | 0.255 | 0.71 | 1.83 M |
| DLR | Digital Realty Trust | 16.141 | 71.81 B | 0.252 | 1.59 | 243.4 K |
| WPM | Wheaton Precious Metals | 9.7159 | 71.66 B | 0.0991 | 1.03 | 1.73 M |
| URI | United Rentals | 23.0116 | 68.37 B | 0.6101 | 2.72 | 992.7 K |
| TDG | Transdigm Group Inc | 8.8515 | 67.14 B | 0.1156 | 1.32 | 28.6 K |
| F | Ford Motor Company | 4.5138 | 57.46 B | 0.1476 | 3.38 | 17.9 M |
| MT | Arcelormittal ADR | 67.3603 | 54.44 B | 0.753 | 1.13 | 967.3 K |
| SRE | Sempra | 14.9623 | 54.2 B | 0.113 | 0.76 | 1.69 M |
| AMP | Ameriprise Financial Services | 34.7852 | 49.08 B | 0.3031 | 0.88 | 1.57 M |
| ETR | Entergy Corp | 20.1894 | 48.82 B | 0.2097 | 1.05 | 5.82 M |
| ROK | Rockwell Automation Inc | 42.3826 | 48.64 B | 0.6831 | 1.64 | 891.2 K |
| INFY | Infosys Ltd ADR | 3.7833 | 48.36 B | 0.1124 | 3.06 | 11.24 M |
| HUM | Humana Inc | 46.9634 | 45.5 B | 1.5628 | 3.44 | 4.37 M |
| STM | Stmicroelectronics N.V. ADR | 11.5035 | 45.13 B | 0.065 | 0.57 | 2.28 M |
| A | Agilent Technologies | 22.1518 | 44.91 B | 0.4177 | 1.92 | 5.8 M |
| CBRE | CBRE Group Inc | 31.60 | 44.04 B | 0.33 | 1.06 | 4.03 M |
| HMC | Honda Motor Company ADR | 18.5734 | 43.3 B | 0.1385 | 0.75 | 379.5 K |
| PRU | Prudential Financial Inc | 39.5269 | 41.8 B | 0.6085 | 1.56 | 1.29 M |
| AIG | American International Group | 853.6152 | 39.8 B | 12.324 | 1.46 | 721.18 K |
| KGC | Kinross Gold Corp | 10.5479 | 38.86 B | 0.1203 | 1.15 | 2.84 M |
| PEG | Public Service Enterprise Group Inc | 15.6577 | 36.19 B | 0.2549 | 1.65 | 3.97 M |
| VMC | Vulcan Materials Company | 69.7096 | 35.77 B | 0.8572 | 1.24 | 660 K |
| CCL | Carnival Corp | 33.1066 | 35.24 B | 0.3058 | 0.93 | 3.36 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.8767 | 35.14 B | 0.4671 | 2.08 | 71 K |
| PUK | Prudential Public Ltd Company ADR | 12.47 | 35.02 B | 0.1997 | 1.63 | 24.64 K |
| WEC | Wisconsin Energy Corp | 12.5256 | 34.54 B | 0.1005 | 0.81 | 688.8 K |
| RJF | Raymond James Financial | 16.2021 | 33.66 B | 0.1143 | 0.71 | 438.75 K |
| EQT | Eqt Corp | 18.3966 | 33.6 B | 0.1019 | 0.56 | 365.8 K |
| RMD | Resmed Inc | 19.3926 | 33.4 B | 0.2446 | 1.28 | 1.53 M |
| JBL | Jabil Inc. | 23.4326 | 32.82 B | 0.2109 | 0.91 | 847 K |
| EXR | Extra Space Storage Inc | 8.2097 | 32.4 B | 0.0464 | 0.57 | 121.4 K |
| MLM | Martin Marietta Materials | 76.0801 | 32.13 B | 0.472 | 0.62 | 651.5 K |
| LVS | Las Vegas Sands | 55.6392 | 30.46 B | 0.3738 | 0.68 | 3.48 M |
| TDY | Teledyne Technologies Inc | 39.39 | 29.49 B | 0.31 | 0.79 | 213.1 K |
| HAL | Halliburton Company | 23.4442 | 29.44 B | 0.1466 | 0.63 | 13.27 M |
| ATO | Atmos Energy Corp | 17.2729 | 28.2 B | 0.1831 | 1.07 | 180.8 K |
| ATI | Allegheny Technologies Inc | 64.6789 | 28.19 B | 1.1562 | 1.82 | 1.81 M |
| WSM | Williams-Sonoma | 10.8208 | 27.97 B | 0.0859 | 0.8 | 4.11 M |
| MTD | Mettler-Toledo International | 77.75 | 27.96 B | 0.49 | 0.63 | 305.2 K |
| HPQ | HP Inc | 11.1851 | 27.17 B | 0.0639 | 0.57 | 29.84 M |
| DGX | Quest Diagnostics Inc | 37.065 | 26.97 B | 0.6512 | 1.79 | 1.23 M |
| TPR | Tapestry Inc | 25.3351 | 26.3 B | 0.3292 | 1.32 | 3.39 M |
| CNP | Centerpoint Energy Inc | 7.5808 | 25.54 B | 0.0561 | 0.75 | 2.53 M |
| PPG | PPG Industries | 22.278 | 25.26 B | 0.2908 | 1.32 | 1.45 M |
| GPN | Global Payments Inc | 20.4386 | 24.74 B | 0.3173 | 1.58 | 1.45 M |
| CRS | Carpenter Technology Corp | 35.9323 | 24.46 B | 0.2567 | 0.72 | 1.54 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 3.9782 | 23.98 B | 0.049 | 1.25 | 53.59 K |
| STZ | Constellation Brands Inc | 23.6911 | 23.17 B | 0.2112 | 0.9 | 845.2 K |
| THC | Tenet Healthcare Corp | 29.36 | 22.61 B | 0.44 | 1.52 | 550.42 K |
| PKG | Packaging Corp of America | 12.4548 | 22.52 B | 0.0912 | 0.74 | 251.2 K |
| MKL | Markel Corp | 448.00 | 22.25 B | 9.00 | 2.05 | 29.7 K |
| IP | International Paper Company | 24.7314 | 21.97 B | 0.2054 | 0.84 | 2.18 M |
| CDE | Coeur Mining Inc | 52.00 | 21.56 B | 0.30 | 0.58 | 476.11 K |
| IFF | International Flavors & Fragrances | 29.8448 | 21.5 B | 0.3019 | 1.02 | 688.2 K |
| MTZ | Mastec Inc | 10.42 | 21.38 B | 0.06 | 0.58 | 577.8 K |
| FIS | Fidelity National Information Services | 17.1426 | 21.37 B | 0.1358 | 0.8 | 1.8 M |
| TSN | Tyson Foods | 10.4512 | 20.57 B | 0.406 | 4.04 | 4.44 M |
| SNX | Synnex Corp | 9.8892 | 20.04 B | 0.0703 | 0.72 | 71.7 K |
| RS | Reliance Steel & Aluminum Company | 24.3927 | 19.8 B | 0.451 | 1.88 | 637.5 K |
| LUV | Southwest Airlines Company | 13.1878 | 19.75 B | 0.1963 | 1.51 | 7.43 M |
| CNH | CNH Industrial N.V. | 4.7614 | 19.09 B | 0.0495 | 1.05 | 765.6 K |
| ITT | ITT Inc | 13.9724 | 18.7 B | 0.1372 | 0.99 | 3.97 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TVE | Tamarack Valley Energy Ltd | 8.746 | 1.9783 | 29.23 | 23.02 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.873 | 0.3809 | 10.91 | 32.95 K | |
| FRX | Fennec Pharmaceuticals Inc | 27.54 | 2.16 | 8.51 | 174 | |
| HBP | Helix Biopharm | 10.25 | 0.75 | 7.89 | 3.42 K | |
| RIO | Rio2 Ltd | 4.50 | 0.30 | 7.14 | 12.97 K | |
| IMP | Intermap Tech Corp | 60.00 | 4.00 | 7.14 | 2.01 K | |
| LUG | Lundin Gold Inc | 23.1462 | 1.5317 | 7.09 | 14.04 K | |
| MXG | Maxim Power Corp | 5.7429 | 0.3617 | 6.72 | 17.4 K | |
| JAG | Jaguar Mining Inc | 4930.0728 | 296.7939 | 6.41 | 117.92 K | |
| ACQ | Autocanada Inc | 4.1216 | 0.2472 | 6.38 | 13.3 K | |
| ATX | ATEX Resources Inc. | 102.00 | 6.00 | 6.25 | 85 | |
| TLG | Troilus Gold Corp | 1240.00 | 64.00 | 5.44 | 134 | |
| CHR | Chorus Aviation Inc | 48.0285 | 2.4325 | 5.33 | 77.22 K | |
| III | Imperial Metals Corp | 5.675 | 0.25 | 4.61 | 5.23 K | |
| STN | Stantec Inc | 9.7867 | 0.4019 | 4.28 | 115.66 K | |
| MEQ | Mainstreet Eq J | 11.1735 | 0.4489 | 4.19 | 15.2 K | |
| LGO | Largo Resources Ltd | 25.00 | 1.00 | 4.17 | 500 | |
| OTEX | Open Text Corp | 4.3588 | 0.1726 | 4.12 | 628.4 K | |
| BB | Blackberry Ltd | 48.7033 | 1.8333 | 3.91 | 757.34 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9229 | 0.1207 | 3.17 | 11.07 K | |
| MRE | Martinrea International Inc | 7.8976 | 0.2287 | 2.98 | 66.23 K | |
| BLDP | Ballard Power Systems Inc | 8.40 | 0.22 | 2.69 | 169.38 K | |
| CJT | Cargojet Inc | 3.4778 | 0.0833 | 2.45 | 15.93 K | |
| CCM | Canagold Resources Ltd | 4.20 | 0.10 | 2.44 | 9.92 K | |
| ONEX | Onex Corp | 23.6647 | 0.5546 | 2.4 | 103.67 K | |
| BCT | Briacell Therapeutics Corp | 212.444 | 4.8278 | 2.33 | 10 | |
| SEC | Senvest Capital | 36.21 | 0.7937 | 2.24 | 400 | |
| CTC-A | Canadian Tire Corporation Limited | 45.9713 | 0.9707 | 2.16 | 173.1 K | |
| EXE | Extendicare Inc | 3.5264 | 0.068 | 1.97 | 612.25 K | |
| EDR | Endeavour Silver Corp | 3.9819 | 0.0727 | 1.86 | 183.92 K | |
| WPM | Wheaton Precious Metals Corp | 10.9435 | 0.1962 | 1.83 | 578.49 K | |
| BHC | Bausch Health Companies Inc | 13.4509 | 0.2358 | 1.78 | 490.22 K | |
| HPS-A | Hammond Power Solutions Inc | 3.7164 | 0.0647 | 1.77 | 2.5 K | |
| FFH | Fairfax Financial Holdings Ltd | 118.562 | 2.0639 | 1.77 | 31.25 K | |
| ACD | Accord Financial | 4.0666 | 0.0692 | 1.73 | 243.3 K | |
| DSG | Descartes Sys | 4.22 | 0.07 | 1.69 | 69.16 K | |
| BNS | Bank of Nova Scotia | 20.9732 | 0.3476 | 1.69 | 1.54 M | |
| POU | Paramount Resources Ltd | 9.9868 | 0.1551 | 1.58 | 157.01 K | |
| MX | Methanex Corp | 16.8683 | 0.2525 | 1.52 | 152.19 K | |
| PGIC | Premium Global Income Split Corp | 178.3054 | 2.4488 | 1.39 | 176 | |
| RFA | RFA Financial Inc. | 25.7538 | 0.3528 | 1.39 | 8.04 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.2929 | 0.0829 | 1.33 | 11.45 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.3655 | 0.129 | 1.26 | 48.65 K | |
| BBD-A | Bombardier Inc | 104.25 | 1.25 | 1.21 | 57.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.2072 | 0.1195 | 1.18 | 1.27 M | |
| GIB-A | CGI Inc | 7.6204 | 0.0892 | 1.18 | 567.99 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.142 | 0.0357 | 1.15 | 3.9 K | |
| AGF-B | AGF Management Limited | 7.3795 | 0.0799 | 1.09 | 178.13 K | |
| SSRM | Ssr Mining Inc | 27.9748 | 0.2969 | 1.07 | 55.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.0434 | 0.1805 | 1.07 | 289.7 K | |
| GIL | Gildan Activewear Inc | 11.4968 | 0.1162 | 1.02 | 388 K | |
| BBD-B | Bombardier Inc Series B | 88.0832 | 0.8511 | 0.98 | 82.14 K | |
| IFC | Intact Financial Corp | 33.3011 | 0.3091 | 0.94 | 144.7 K | |
| EMP-A | Empire Company Limited | 9.945 | 0.0916 | 0.93 | 25.8 K | |
| FTT | Finning Intl | 12.4141 | 0.114 | 0.93 | 431.7 K | |
| HWX | Headwater Exploration Inc | 5.431 | 0.0489 | 0.91 | 53 K | |
| ABX | Barrick Mining Corp | 23.7498 | 0.2123 | 0.9 | 2.54 M | |
| CFW | Calfrac Well Services Ltd | 490.00 | 4.25 | 0.87 | 2.75 K | |
| FTS | Fortis Inc | 13.0838 | 0.111 | 0.86 | 167.08 K | |
| PAAS | Pan American Silver Corp | 19.5074 | 0.1647 | 0.85 | 101.09 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.9624 | 0.0732 | 0.82 | 1.9 K | |
| CGO | Cogeco Inc Sv | 16.2651 | 0.1301 | 0.81 | 3.23 K | |
| BCE-PR | BCE Inc Pref R | 8.8933 | 0.0697 | 0.79 | 1.7 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3395 | 0.0882 | 0.78 | 400 | |
| LFE | Canadian Life Companies Split Corp | 5.202 | 0.0403 | 0.78 | 6.86 K | |
| GWO | Great-West Lifeco Inc | 13.2957 | 0.0998 | 0.76 | 1.17 M | |
| AEM | Agnico Eagle Mines Ltd | 32.9413 | 0.2471 | 0.76 | 1.06 M | |
| TRI | Thomson Reuters Corp | 26.5824 | 0.1992 | 0.76 | 343.7 K | |
| RCH | Richelieu Hardware Ltd | 6.4017 | 0.0471 | 0.74 | 14.58 K | |
| BBD-PB | Bombardier Inc Pref B | 4.2382 | 0.03 | 0.71 | 4.5 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.3032 | 0.0791 | 0.7 | 2 K | |
| NG | Novagold Res Inc | 14.9708 | 0.1047 | 0.7 | 339.61 K | |
| GDL | Goodfellow Inc | 4.6748 | 0.0326 | 0.7 | 1.2 K | |
| CCA | Cogeco Communications Inc | 17.5779 | 0.1174 | 0.67 | 13.91 K | |
| PSI | Pason Systems Inc | 7.3997 | 0.046 | 0.63 | 88.22 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.9274 | 0.0234 | 0.6 | 300 | |
| BN-PC | Brookfield Corporation | 9.5324 | 0.0535 | 0.56 | 1.33 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9418 | 0.0276 | 0.56 | 12.35 K | |
| SJ | Stella Jones Inc | 5.3672 | 0.0295 | 0.55 | 15.6 K | |
| TRZ | Transat At Inc | 26.9807 | 0.1448 | 0.54 | 9.66 K | |
| CSCI | Cosciens Biopharma Inc | 355800.00 | 1800.00 | 0.51 | 1 | |
| CAS | Cascades Inc | 7.9152 | 0.0396 | 0.5 | 309.31 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 28.22 | 6.99 B | 0.33 | 1.18 | 767.4 K |
| NTPIF | Nam Tai Property Inc. | 16.61 | 271.72 M | 0.31 | 1.9 | 311.3 K |
| ORBT | Orbit International Corporation | 7.0363 | 9.82 M | 0.1062 | 1.53 | 15.85 K |
| FCGD | First Colombia Gold Corp | 10700.00 | 978.13 K | 400.00 | 3.88 | 4 |
| ERHE | ERHC Energy Inc | 39.50 | 863.83 K | 3.30 | 9.12 | 572.35 K |
| DKAM | Drinks Americas Holdings Ltd | 3075.0022 | 278.3 K | 112.5007 | 3.8 | 19 |
| GLCO | Global Links Corp | 52000.00 | 126.26 K | 8000.00 | 18.18 | 17.6 M |
| CIPI | Correlate Infrastructure Partners Inc | 13.00 | 31.31 K | 1.00 | 8.33 | 2.98 K |
| BCCI | Baristas Coffee Company Inc | 6.60 | 19.21 K | 0.60 | 10 | 165 K |
| NPTH | Northern Potash Co | 10.35 | 9.1 K | 0.35 | 3.5 | 25 K |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | 1.50 | 11.11 | 888 |
| CCHI | Cambridge Capital Holdings Inc | 14.75 | 4.17 K | 1.65 | 12.6 | 298 |
| HDYNQ | Hyperdynamics Corporation | 21.04 | 3.56 K | 0.72 | 3.54 | 21.96 K |
| PROT | Proteonomix Inc | 35.00 | 791 | 2.50 | 7.69 | 2.67 K |
| PRXIQ | Premier Exhibitions Inc | 60.60 | 491 | 0.90 | 1.51 | 12.07 K |
| SYNE | Synthesis Energy Systems Inc | 416.00 | 157 | 32.00 | 8.33 | 6 |
| PARD | Poniard Pharmaceuticals Inc | 279.20 | 149 | 15.20 | 5.76 | 1.08 K |
| AUCM | AuctionCities.com Inc | 4.80 | 3.80 | 380 | 563 | |
| RMTD | Remote Dynamics Inc | 400.00 | 60.00 | 17.65 | 65 | |
| FRTD | Fortitude Group Inc | 14700.00 | 1336.3633 | 10 | 371.79 K | |
| SEEK | TheDirectory.com Inc | 52.00 | 4.00 | 8.33 | 154 | |
| ASFX | American Scientific Resources Incorporated | 150.00 | 10.00 | 7.14 | 34.2 K | |
| FWDG | FutureWorld Corp | 8.40 | 0.40 | 5 | 84.66 K | |
| NKRSF | Niko Resources Ltd | 77.091 | 2.2086 | 2.95 | 333.87 K | |
| HOKUQ | Hoku Corporation | 3.22 | 0.08 | 2.55 | 118.22 K | |
| TXCCQ | TranSwitch Corporation | 13.041 | 0.3181 | 2.5 | 86.17 K | |
| WWPW | Wind Works Power Corp | 4.10 | 0.10 | 2.5 | 6.06 K | |
| IDGC | ID Global Corporation | 263.68 | 5.12 | 1.98 | 169 | |
| HMNY | Helios and Matheson Analytics Inc | 1939.413 | 35.915 | 1.89 | 3 | |
| ARYC | Arrayit Corporation | 18.30 | 0.30 | 1.67 | 2.8 K | |
| ACUS | Acusphere Inc | 34.80 | 0.20 | 0.58 | 5.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EGM | EnGold Mines Ltd | 6.7229 | 1.4735 | 28.07 | 12.38 K | |
| TUK | Tuktu Resources Ltd. | 3.52 | 0.72 | 25.71 | 625 | |
| GRDM | Grid Metals Corp | 4.15 | 0.75 | 22.06 | 24.54 K | |
| WPG | West Point Gold Corp. | 8.50 | 1.00 | 13.33 | 20 | |
| PLY | Playfair Mining Ltd | 20.70 | 2.40 | 13.11 | 15.1 K | |
| GAL | Galantas Gold Corporation | 14.00 | 1.50 | 12 | 2.3 K | |
| ALTA | Altamira Gold Corp | 5.70 | 0.60 | 11.76 | 483 | |
| FCI | First Canadian Graphite Inc. | 1260.00 | 120.00 | 10.53 | 110 | |
| RMO | Rainy Mountain Royalty Corp | 24.00 | 2.00 | 9.09 | 322 | |
| THRM | Therma Bright Inc | 3.12 | 0.24 | 8.33 | 6.5 K | |
| TRAN | Clean Energy Transition Inc. | 243.00 | 18.00 | 8 | 168 | |
| FMN | Fidelity Minerals Corp | 202.5002 | 15.00 | 8 | 99 | |
| SILV | Silver Valley Metals Corp. | 11.07 | 0.81 | 7.89 | 98 K | |
| BARU | Baru Gold Corp | 6.8542 | 0.4896 | 7.69 | 6.5 K | |
| PAR-H | Parent Capital Corp | 14.00 | 1.00 | 7.69 | 510 | |
| GSVR | Guanajuato Silver Company Ltd | 7.92 | 0.54 | 7.32 | 101 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 56.2497 | 3.75 | 7.14 | 133 | |
| CLM | Enduro Metals Corporation | 9.60 | 0.60 | 6.67 | 50.09 K | |
| NQC | Nordique Critical Metals Inc. | 9.60 | 0.60 | 6.67 | 50.09 K | |
| JDN | Jayden Resources Inc | 28.80 | 1.80 | 6.67 | 170 | |
| BEA | Belmont Resources Inc | 10.24 | 0.64 | 6.67 | 48 K | |
| ADD | Arctic Star Exploration Corp | 43.20 | 2.40 | 5.88 | 594 | |
| VRB | Vanadiumcorp Resource Inc | 18.00 | 1.00 | 5.88 | 21.08 K | |
| FUSE | Fuse Cobalt Inc | 430.00 | 20.00 | 4.88 | 45 | |
| SYH | Skyharbour Resources Ltd | 4.40 | 0.20 | 4.76 | 247 K | |
| NL | Northern Lion Gold Corp | 7.04 | 0.32 | 4.76 | 938 | |
| FMM | Full Metal Minerals Ltd | 47.6043 | 1.5934 | 3.46 | 3.09 K | |
| ATOM | Atomic Minerals Corp | 139.4996 | 4.4999 | 3.33 | 22 | |
| WGF | Wescan Goldfields Inc | 3.20 | 0.10 | 3.23 | 3.52 K | |
| CVV | CanAlaska Uranium Ltd | 6.4609 | 0.1928 | 3.08 | 490.56 K | |
| ABM | Athabasca Minerals Inc | 408.00 | 12.00 | 3.03 | 164.2 K | |
| SIEN | Sienna Resources Inc. | 35.00 | 1.00 | 2.94 | 188.06 K | |
| GDX | Goldex Resources Corporation | 36.00 | 1.00 | 2.86 | 315 | |
| BKM | Pacific Booker Minerals Inc | 7.50 | 0.20 | 2.74 | 950 | |
| VMY-H | Voice Mobility International Inc | 12.50 | 0.25 | 2.04 | 220 | |
| IFR | International Frontier Resources Corporation | 20.0571 | 0.3428 | 1.74 | 1.5 K | |
| WML | Wealth Minerals Ltd | 7.12 | 0.12 | 1.71 | 10.45 K |