Gainer Volumes for 17 November 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 17 November 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 | 27.2843 | 57.32 B | 0.2293 | 0.85 | 855.6 K |
| GSAT | Globalstar | 217.50 | 10.67 B | 1.65 | 0.76 | 13.61 K |
| SEB | Seaboard Corporation | 1548.41 | 4.08 B | 13.4728 | 0.88 | 1 K |
| REPX | Riley Exploration Permian Inc | 73.1083 | 828.13 M | 1.031 | 1.43 | 2.57 K |
| OBE | Obsidian Energy Ltd | 84.9286 | 797.37 M | 1.7201 | 2.07 | 235.37 K |
| BHB | Bar Harbor Bankshares | 6.6712 | 664.78 M | 0.0499 | 0.75 | 9 K |
| CIX | Compx International Inc | 7.1234 | 394.77 M | 0.0721 | 1.02 | 11.5 K |
| LODE | Comstock Mining Inc | 255.00 | 267.21 M | 5.00 | 2 | 231 |
| INFU | Infusystems Holdings | 5.53 | 243.19 M | 0.04 | 0.73 | 7.68 K |
| ESP | Espey Mfg. & Electronics | 6.3736 | 187.5 M | 0.052 | 0.82 | 700 |
| STXS | Stereotaxis Inc | 100.2256 | 141.47 M | 0.8446 | 0.85 | 17.87 K |
| SIF | Sifco Industries | 5.627 | 131.46 M | 0.8984 | 19 | 20 K |
| TRT | Trio-Tech International | 7.3668 | 108.23 M | 0.0537 | 0.73 | 184.2 K |
| FSI | Flexible Solutions International Inc | 3.4468 | 67.82 M | 0.0502 | 1.48 | 25.6 K |
| AGIG | AGIG | 648.0397 | 42.39 M | 27.6529 | 4.46 | 387 |
| NNVC | Nanoviricides Inc | 70.00 | 33.91 M | 0.70 | 1.01 | 1.72 K |
| BESS | Bimergen Energy Corporation | 308.00 | 23.42 M | 12.60 | 4.27 | 39 |
| CKX | Ckx Lands | 10.0268 | 23.1 M | 0.1897 | 1.93 | 6.1 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.5783 | 20.89 M | 0.0891 | 0.94 | 2.8 K |
| UUU | Universal Security Instruments | 21.9178 | 19.38 M | 0.3957 | 1.84 | 24.3 K |
| BRN | Barnwell Industries | 20.1991 | 14.22 M | 2.3104 | 12.92 | 20.4 K |
| AIRI | Air Industries Group Inc | 901.0724 | 11.88 M | 13.3989 | 1.51 | 4 |
| BGI | Birks Group Inc | 7.25 | 7.37 M | 0.05 | 0.69 | 2 K |
| DSS | Document Security Systems | 19630.4121 | 4.92 M | 560.8594 | 2.94 | 23 |
| GBR | New Concept Energy Inc | 3.15 | 4.16 M | 0.20 | 6.78 | 43.5 K |
| IPB | Merrill Lynch & Company | 6.7872 | 0.0483 | 0.72 | 1.5 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.071 | 0.017 | 0.56 | 290 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.3799 | 4.22 T | 0.0717 | 0.58 | 220.22 M |
| GOOG | Alphabet Inc Class C | 12.322 | 4.18 T | 0.0714 | 0.58 | 221.27 M |
| ASML | ASML Holding N.V. ADR | 23.3849 | 678.86 B | 0.3202 | 1.39 | 1.68 M |
| AMAT | Applied Materials | 13.3167 | 390.88 B | 0.1029 | 0.78 | 22.12 M |
| KLAC | K L A-Tencor Corp | 27.6444 | 240.39 B | 0.3423 | 1.25 | 5.51 M |
| PEP | Pepsico Inc | 35.2099 | 195.99 B | 0.2714 | 0.78 | 5.04 M |
| GILD | Gilead Sciences Inc | 11.991 | 181.18 B | 0.1986 | 1.68 | 17.66 M |
| ISRG | Intuitive Surg Inc | 10.6433 | 135.72 B | 0.11 | 1.04 | 12.58 M |
| PCAR | Paccar Inc | 15.3833 | 68.97 B | 0.3574 | 2.38 | 4.68 M |
| ADSK | Autodesk Inc | 40.55 | 53.59 B | 3.55 | 9.59 | 11.98 M |
| XEL | XCEL Energy Inc | 11.1881 | 47.66 B | 0.0593 | 0.53 | 1.36 M |
| EBAY | Ebay Inc | 12.5955 | 46.34 B | 0.1605 | 1.29 | 37.65 M |
| PAYX | Paychex Inc | 21.1019 | 44.27 B | 0.1825 | 0.87 | 1.85 M |
| EXPE | Expedia Group Inc | 23.2269 | 38.6 B | 0.3827 | 1.68 | 1.34 M |
| ACGL | Arch Capital Grp Ltd | 7.4001 | 33.91 B | 0.0708 | 0.97 | 1.76 M |
| STLD | Steel Dynamics Inc | 9.7998 | 32.78 B | 0.455 | 4.87 | 8.33 M |
| BIIB | Biogen Inc | 50.79 | 32.03 B | 0.84 | 1.68 | 5.57 M |
| WTW | Weight Watchers International, Inc | 69.7625 | 31.76 B | 1.0239 | 1.49 | 220.5 K |
| BIDU | Baidu Inc ADR | 10.976 | 31.62 B | 0.236 | 2.2 | 27.7 M |
| ALNY | Alnylam Pharmaceuticals | 20.30 | 31.61 B | 0.11 | 0.54 | 117.1 K |
| CASY | Casey's General Stor | 20.2456 | 30.93 B | 0.3108 | 1.56 | 291.03 K |
| RYAAY | Ryanair Hlds Plc ADR | 12.4462 | 28.96 B | 0.1246 | 1.01 | 3.24 M |
| INSM | Insmed Inc | 14.30 | 27.47 B | 0.40 | 2.88 | 1.04 M |
| INCY | Incyte Corp | 5.36 | 25.91 B | 0.14 | 2.68 | 479.43 K |
| TSEM | Tower Semiconductor | 30.75 | 25.16 B | 1.05 | 3.54 | 8.65 K |
| FCNCA | First Citizens Bancs | 176.9212 | 24.66 B | 0.9351 | 0.53 | 4.5 K |
| UTHR | United Therapeutic | 29.455 | 22.01 B | 0.34 | 1.17 | 1.29 M |
| NDSN | Nordson Corp | 19.4023 | 18.51 B | 0.3114 | 1.63 | 418.6 K |
| LNT | Alliant Energy Corp | 9.8718 | 17.6 B | 0.06 | 0.61 | 725.8 K |
| PAA | Plains All American Pipeline LP | 6.2702 | 17.36 B | 0.0819 | 1.32 | 439.6 K |
| PTC | Ptc Inc | 19.81 | 16.78 B | 0.19 | 0.97 | 875.45 K |
| LAMR | Lamar Advertis A | 31.4033 | 15.31 B | 0.3242 | 1.04 | 554.5 K |
| APA | Apa Corp | 46.7688 | 15.03 B | 1.0284 | 2.25 | 3.69 M |
| IESC | Ies Holdings | 16.07 | 13.65 B | 0.23 | 1.45 | 20.48 K |
| EXEL | Exelixis Inc | 9.26 | 13.4 B | 0.44 | 4.99 | 1.4 M |
| CYTK | Cytokinetics | 46.44 | 10.68 B | 1.14 | 2.52 | 36.2 K |
| IONS | Ionis Pharmaceuticals | 10.82 | 9.93 B | 0.32 | 3.05 | 4.11 M |
| HSIC | Henry Schein Inc | 20.1191 | 9.86 B | 0.1254 | 0.63 | 866.5 K |
| SAIA | Saia Inc | 18.9333 | 9.66 B | 0.2133 | 1.14 | 194.81 K |
| VIAV | Viavi Solutions | 10.4213 | 9.6 B | 0.5572 | 5.65 | 8.42 M |
| RUSHB | Rush Entpr Cl B | 4.5454 | 9.24 B | 0.0371 | 0.82 | 29.77 K |
| RUSHA | Rush Entpr Cl A | 4.9057 | 9.2 B | 0.0743 | 1.54 | 485.69 K |
| SIMO | Silicon Motion Techn ADR | 11.2425 | 8.76 B | 0.0919 | 0.82 | 181.84 K |
| COLB | Columbia Banking Sys | 15.2375 | 8.72 B | 0.3083 | 2.07 | 111 K |
| BOKF | Bok Financial Corp | 32.9935 | 8.54 B | 0.3453 | 1.06 | 24.75 K |
| MORN | Morningstar Inc | 40.6957 | 8.1 B | 0.2747 | 0.68 | 53.9 K |
| SSRM | Ssr Mining Inc | 24.1622 | 7.7 B | 0.1905 | 0.79 | 912.71 K |
| PPC | Pilgrim's Pride | 15.6766 | 7.68 B | 0.1779 | 1.15 | 819.1 K |
| RIOT | Riot Blockchain Inc | 395.9481 | 7.44 B | 36.3845 | 10.12 | 398 |
| POOL | Pool Corp | 31.4116 | 6.83 B | 0.1927 | 0.62 | 300.5 K |
| WFRD | Weatherford International Plc | 39.8481 | 6.49 B | 0.4279 | 1.09 | 4.8 M |
| HOMB | Home Bancshares Inc | 3.3294 | 6.06 B | 0.054 | 1.65 | 90.29 K |
| CROX | Crocs Inc | 23.245 | 5.85 B | 0.41 | 1.8 | 3.81 M |
| ABCB | Ameris Bancorp | 22.1702 | 5.78 B | 0.148 | 0.67 | 17.27 K |
| BCPC | Balchem Cp | 10.4402 | 5.78 B | 0.458 | 4.59 | 181.35 K |
| LGND | Ligand Pharm | 29.2335 | 5.71 B | 0.2305 | 0.79 | 296.88 K |
| MKTX | Marketaxess Holdings | 11.4515 | 5.71 B | 0.1045 | 0.92 | 219.97 K |
| CVLT | Commvault Systems | 17.85 | 5.55 B | 0.16 | 0.9 | 81.93 K |
| ACIW | Aci Worldwide Inc | 11.87 | 5.24 B | 0.4833 | 4.24 | 2.18 M |
| CAR | Avis Budget Group | 19.8762 | 5.18 B | 0.1995 | 1.01 | 749.6 K |
| IEP | Icahn Enterprises | 10.5252 | 4.83 B | 0.1739 | 1.68 | 15.53 K |
| MEOH | Methanex Cp | 15.3914 | 4.65 B | 0.4479 | 3 | 227.8 K |
| ICUI | I C U Medical Inc | 43.26 | 4.57 B | 0.97 | 2.29 | 151.82 K |
| PTEN | Patterson-Uti Energy | 17.5886 | 4.49 B | 0.3921 | 2.28 | 3.26 M |
| IBOC | Intl Bancshares | 17.899 | 4.45 B | 0.2336 | 1.32 | 105.62 K |
| LIVN | Livanova Plc OR Sh | 21.58 | 4.33 B | 0.79 | 3.8 | 411.25 K |
| TCBI | Texas Capital Bncsh | 20.2776 | 4.27 B | 0.1473 | 0.73 | 166.92 K |
| CRVL | Corvel Cp | 6.26 | 3.54 B | 0.0422 | 0.68 | 1.32 M |
| ARLP | Alliance Resource Pt | 3.595 | 3.38 B | 0.0451 | 1.27 | 502.45 K |
| COLM | Columbia Sportswear | 22.0788 | 3.09 B | 0.4382 | 2.02 | 646.4 K |
| MZTI | MZTI | 25.1914 | 3.06 B | 0.2499 | 1 | 138.2 K |
| NKTR | Nektar Therapeutics | 242.85 | 2.53 B | 2.85 | 1.19 | 112.54 K |
| ATRC | Atricure Inc | 8.21 | 2.49 B | 0.11 | 1.36 | 3.28 K |
| IOSP | Innospec Inc | 15.7862 | 2.31 B | 0.193 | 1.24 | 163.29 K |
| NWBI | Northwest Bancshares | 4.7897 | 2.26 B | 0.0478 | 1.01 | 194.39 K |
| XRAY | Dentsply Sirona Inc | 26.4233 | 2.18 B | 0.1642 | 0.63 | 1.23 M |
| ECPG | Encore Capital Group | 13.60 | 2.15 B | 0.69 | 5.34 | 103.03 K |
| SRCE | 1st Source Corp | 22.116 | 2.07 B | 0.2294 | 1.05 | 28.63 K |
| CNXN | PC Connection Inc | 9.8774 | 1.97 B | 0.2079 | 2.15 | 221.22 K |
| IMOS | Chipmos Tech ADR | 8.9041 | 1.86 B | 0.0466 | 0.53 | 666.81 K |
| RBCAA | Republic Bancorp Inc | 12.2585 | 1.85 B | 0.1212 | 1 | 314.25 K |
| OCFC | Oceanfirst Financial Corp | 11.3327 | 1.84 B | 0.082 | 0.73 | 13.91 K |
| DCOM | Dime Community Bancshares Inc | 9.728 | 1.79 B | 0.0942 | 0.98 | 3.5 K |
| HOPE | Hope Bancorp Inc | 11.7257 | 1.78 B | 0.106 | 0.91 | 56.96 K |
| ANIP | ANI Pharma Inc | 60.1201 | 1.73 B | 3.60 | 6.37 | 13.53 K |
| SBET | Sharplink Gaming Ltd | 2880.00 | 1.72 B | 72.00 | 2.56 | 1 |
| CSWC | Capital Southwest | 4.2872 | 1.59 B | 0.0739 | 1.75 | 87.17 K |
| SAFT | Safety Ins Group Inc | 22.878 | 1.52 B | 0.2038 | 0.9 | 53.06 K |
| NVAX | Novavax Inc | 106.00 | 1.47 B | 1.80 | 1.73 | 75.26 K |
| ATEC | Alphatec Holdings | 44.28 | 1.46 B | 0.36 | 0.82 | 1.48 K |
| UFCS | United Fire Group | 21.2064 | 1.36 B | 0.2066 | 0.98 | 58.6 K |
| SENEB | Seneca Foods Cp B | 25.75 | 1.32 B | 0.31 | 1.22 | 500 |
| IART | Integra Lifesciences | 14.6952 | 1.3 B | 0.1921 | 1.32 | 341.11 K |
| WINA | Winmark Corp | 15.6523 | 1.24 B | 0.6453 | 4.3 | 1.2 K |
| MRTN | Marten Transport | 3.8055 | 1.22 B | 0.0616 | 1.65 | 345 K |
| RDWR | Radware Ltd | 6.985 | 1.17 B | 0.045 | 0.65 | 57.36 K |
| WLFC | Willis Lease Fin C | 9.5854 | 1.15 B | 0.1927 | 2.05 | 3.47 K |
| GPRE | Green Plains Inc | 23.7183 | 1.14 B | 0.708 | 3.08 | 8.93 K |
| MSEX | Middlesex Water Company | 10.7155 | 1.1 B | 0.1214 | 1.15 | 22.82 K |
| GERN | Geron Corp | 8.2675 | 975.11 M | 0.0567 | 0.69 | 614.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 40.825 | 678.92 B | 0.229 | 0.56 | 25.81 M |
| JNJ | Johnson & Johnson | 38.1127 | 651.25 B | 0.4025 | 1.07 | 11.12 M |
| ORCL | Oracle Corporation | 15.8839 | 421.9 B | 0.2939 | 1.89 | 34.27 M |
| CVX | Chevron Corp | 32.7767 | 402.66 B | 0.2609 | 0.8 | 10.32 M |
| MRK | Merck & Company | 21.7608 | 376.37 B | 0.198 | 0.92 | 10.69 M |
| GE | General Electric Company | 109.214 | 361.46 B | 0.8738 | 0.81 | 6.38 M |
| HD | Home Depot | 23.3314 | 350.07 B | 0.2865 | 1.24 | 16.74 M |
| MS | Morgan Stanley | 43.0197 | 336.72 B | 0.2392 | 0.56 | 3.44 M |
| PG | Procter & Gamble Company | 38.9193 | 336.3 B | 0.2072 | 0.54 | 6.25 M |
| SHEL | Royal Dutch Shell Plc ADR | 70.39 | 257.7 B | 0.52 | 0.74 | 1.43 M |
| TMO | Thermo Fisher Scientific Inc | 41.7601 | 232.67 B | 0.3689 | 0.89 | 4.04 M |
| TTE | Totalenergies Se ADR | 13.9815 | 199.3 B | 0.2681 | 1.96 | 1.28 M |
| BLK | Blackrock Inc | 91.4179 | 187.91 B | 1.1119 | 1.23 | 187.7 K |
| DE | Deere & Company | 31.1266 | 175.79 B | 0.3238 | 1.05 | 4.06 M |
| NEE | Nextera Energy | 8.0533 | 174.46 B | 0.0413 | 0.52 | 8.75 M |
| T | American Telephone and Telegraph Inc. | 7.5018 | 173.3 B | 0.1808 | 2.47 | 25.95 M |
| BA | Boeing Company | 64.6585 | 169.3 B | 0.585 | 0.91 | 5.75 M |
| COP | ConocoPhillips | 25.004 | 162.02 B | 0.1714 | 0.69 | 14.16 M |
| PFE | Pfizer Inc | 11.0701 | 159.99 B | 0.183 | 1.68 | 50.5 M |
| SONY | Sony Group Corp ADR | 6.5707 | 140.02 B | 0.1369 | 2.13 | 8.95 M |
| BMY | Bristol-Myers Squibb Company | 11.94 | 138.64 B | 0.0674 | 0.57 | 6.82 M |
| ACN | Accenture Plc | 24.6259 | 113.38 B | 0.1261 | 0.51 | 1.95 M |
| MO | Altria Group | 28.8558 | 110.35 B | 0.4888 | 1.72 | 20.65 M |
| FCX | Freeport-Mcmoran Inc | 19.4939 | 107.32 B | 0.4211 | 2.21 | 11.89 M |
| AEM | Agnico-Eagle Mines Ltd | 28.5186 | 105.83 B | 0.2504 | 0.89 | 2.19 M |
| VLO | Valero Energy Corp | 30.191 | 100.45 B | 0.2113 | 0.7 | 13.53 M |
| DUK | Duke Energy Corp | 22.902 | 93.45 B | 0.1445 | 0.63 | 2.05 M |
| BN | Brookfield Corporation | 4.5763 | 93.12 B | 0.0273 | 0.6 | 3.85 M |
| MMM | 3M Company | 38.3354 | 92.29 B | 0.5227 | 1.38 | 3.65 M |
| ICE | Intercontinental Exchange | 17.2717 | 90.52 B | 1.1264 | 6.98 | 62.61 M |
| BCS | Barclays Plc ADR | 27.3315 | 90.32 B | 0.1517 | 0.56 | 279.06 K |
| LYG | Lloyds Banking Group Plc ADR | 12.7232 | 87.34 B | 0.0766 | 0.61 | 102.4 K |
| UPS | United Parcel Service | 41.5663 | 86.79 B | 0.2889 | 0.7 | 5.24 M |
| WMB | Williams Companies | 9.2063 | 86.22 B | 0.1034 | 1.14 | 3.55 M |
| EOG | Eog Resources | 23.8999 | 81.52 B | 0.8293 | 3.59 | 7.05 M |
| SLB | Schlumberger N.V. | 41.3618 | 79.95 B | 0.4376 | 1.07 | 10.02 M |
| RCL | Royal Caribbean Cruises Ltd | 34.6342 | 78.1 B | 0.286 | 0.83 | 1.23 M |
| TRV | The Travelers Companies Inc | 32.9877 | 75.83 B | 0.1962 | 0.6 | 3.14 M |
| CL | Colgate-Palmolive Company | 20.8894 | 72.61 B | 0.1139 | 0.55 | 3.84 M |
| CRH | CRH Plc ADR | 19.719 | 63.25 B | 0.3599 | 1.86 | 27.4 K |
| OXY | Occidental Petroleum Corp | 27.2071 | 61.28 B | 0.1605 | 0.59 | 5.32 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.7654 | 59.53 B | 0.2983 | 0.92 | 400 |
| D | Dominion Resources | 17.9818 | 58.58 B | 0.1067 | 0.6 | 2 M |
| FIX | Comfort Systems USA | 11.1178 | 58.27 B | 0.3565 | 3.31 | 333.1 K |
| CIEN | Ciena Corp | 24.85 | 56.03 B | 0.17 | 0.69 | 2.27 M |
| NUE | Nucor Corp | 32.9812 | 55.27 B | 1.1088 | 3.48 | 5.82 M |
| DVN | Devon Energy Corp | 43.3799 | 54.01 B | 0.6697 | 1.57 | 4.61 M |
| CCJ | Cameco Corp | 26.1868 | 44.65 B | 0.9426 | 3.73 | 4.74 M |
| DHI | D.R. Horton | 19.3617 | 41.49 B | 0.1157 | 0.6 | 4.48 M |
| PUK | Prudential Public Ltd Company ADR | 12.919 | 35.02 B | 0.3093 | 2.45 | 73.2 K |
| RMD | Resmed Inc | 20.5201 | 33.4 B | 0.2072 | 1.02 | 2.22 M |
| CCI | Crown Castle International Corp | 21.109 | 33 B | 0.2139 | 1.02 | 1.2 M |
| AEE | Ameren Corp | 24.6898 | 29.38 B | 0.1789 | 0.73 | 824.5 K |
| ATO | Atmos Energy Corp | 17.5636 | 28.2 B | 0.21 | 1.21 | 281.9 K |
| ATI | Allegheny Technologies Inc | 65.4192 | 28.19 B | 1.7218 | 2.7 | 2.59 M |
| TPL | Texas Pacific Land Trust | 3.0946 | 26.46 B | 0.0179 | 0.58 | 85.5 K |
| CRS | Carpenter Technology Corp | 35.533 | 24.46 B | 0.6205 | 1.78 | 1.34 M |
| CIB | Bancolombia S.A. ADR | 11.0476 | 23.95 B | 0.0664 | 0.6 | 315.8 K |
| STE | Steris Corp | 19.4945 | 23.2 B | 0.205 | 1.06 | 605.1 K |
| MKL | Markel Corp | 455.34 | 22.25 B | 6.39 | 1.42 | 18.7 K |
| CDE | Coeur Mining Inc | 50.20 | 21.56 B | 0.50 | 1.01 | 527 K |
| GIS | General Mills | 14.9533 | 21.37 B | 0.1958 | 1.33 | 5 M |
| YPF | Ypf Sociedad Anonima ADR | 25.63 | 20.07 B | 0.2738 | 1.08 | 2 K |
| RS | Reliance Steel & Aluminum Company | 24.0777 | 19.8 B | 0.5942 | 2.53 | 814.5 K |
| OVV | Ovintiv Inc | 83.3678 | 18.48 B | 1.251 | 1.52 | 679.62 K |
| ONTO | Onto Innovation Inc | 9.00 | 17.93 B | 0.05 | 0.56 | 122.68 K |
| JHX | James Hardie Industries Se ADR | 4.339 | 17.67 B | 0.0639 | 1.49 | 7 K |
| PKX | Posco ADR | 38.9761 | 17.34 B | 0.5282 | 1.37 | 804.5 K |
| DINO | HF Sinclair Corp | 12.5873 | 17.3 B | 0.1954 | 1.58 | 1.14 M |
| WCC | Wesco International | 64.9417 | 17.01 B | 0.5143 | 0.8 | 687.3 K |
| ALB | Albemarle Corp | 25.8167 | 16.9 B | 0.4533 | 1.79 | 575.8 K |
| RBC | Regal-Beloit Corp | 26.7433 | 16.01 B | 0.4007 | 1.52 | 56.6 K |
| GIB | CGI Group | 6.7121 | 15.53 B | 0.1489 | 2.27 | 56.4 K |
| SKM | Sk Telecom Corp ADR | 11.9588 | 15.47 B | 0.2303 | 1.96 | 824.31 K |
| MKC | Mccormick & Company | 13.364 | 14.9 B | 0.0864 | 0.65 | 1.11 M |
| MAS | Masco Corp | 21.6637 | 14.45 B | 0.3514 | 1.65 | 4.06 M |
| HL | Hecla Mining Company | 5.863 | 13.92 B | 0.1021 | 1.77 | 1.77 M |
| TOL | Toll Brothers Inc | 27.0003 | 13.75 B | 0.1626 | 0.61 | 4.09 M |
| BF-A | Brown-Forman Corporation | 9.7589 | 13.33 B | 0.0628 | 0.65 | 26.4 K |
| WSO | Watsco Inc | 27.3135 | 12.81 B | 0.179 | 0.66 | 128.5 K |
| FMS | Fresenius Medical Care Corp ADR | 16.3126 | 12.47 B | 0.1265 | 0.78 | 55.8 K |
| MOG-A | Moog Inc | 37.665 | 12.32 B | 0.198 | 0.53 | 94.7 K |
| EGO | Eldorado Gold Corp | 23.6558 | 11.92 B | 0.4779 | 2.06 | 162.46 K |
| AFG | American Financial Group | 13.1888 | 11.92 B | 0.1218 | 0.93 | 651.3 K |
| EHC | Encompass Health Corp | 14.308 | 11.87 B | 0.4628 | 3.34 | 682.68 K |
| EVR | Evercore Partners Inc | 24.2459 | 11.23 B | 0.5644 | 2.38 | 122.9 K |
| JEF | Jefferies Financial Group Inc | 19.6347 | 10.64 B | 0.1177 | 0.6 | 682.41 K |
| MOH | Molina Healthcare Inc | 22.6733 | 10.46 B | 0.14 | 0.62 | 390.9 K |
| DAR | Darling International Inc | 4.28 | 10.37 B | 0.03 | 0.71 | 192.8 K |
| CFR | Cullen/Frost Bankers | 30.6944 | 10.2 B | 0.4373 | 1.45 | 913.7 K |
| FLS | Flowserve Corp | 13.3983 | 10.09 B | 0.1229 | 0.93 | 1.11 M |
| FRO | Frontline Ltd | 39.8848 | 9.72 B | 0.2751 | 0.69 | 147.5 K |
| OSK | Oshkosh Truck Corp | 37.8489 | 9.7 B | 0.6477 | 1.74 | 1.08 M |
| RRC | Range Resources Corp | 25.5579 | 9.59 B | 0.3235 | 1.28 | 1.41 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.2798 | 9.24 B | 0.096 | 0.86 | 602.6 K |
| KT | Korea Telecom Corp ADR | 11.0397 | 9 B | 0.2566 | 2.38 | 1.01 M |
| SM | Sm Energy Company | 33.8653 | 8.85 B | 0.7964 | 2.41 | 388.9 K |
| ATR | Aptargroup | 22.6357 | 8.57 B | 0.202 | 0.9 | 264.8 K |
| CMC | Commercial Metals Company | 17.2119 | 7.38 B | 0.3467 | 2.06 | 1.21 M |
| NOV | Nov Inc | 21.094 | 7.28 B | 0.2135 | 1.02 | 7.19 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRE | Martinrea International Inc | 8.5755 | 0.7351 | 9.38 | 309.4 K | |
| JAG | Jaguar Mining Inc | 5317.5527 | 387.48 | 7.86 | 221.84 K | |
| TXG | Torex Gold Resources Inc | 4.4807 | 0.2987 | 7.14 | 24.5 K | |
| LGO | Largo Resources Ltd | 31.00 | 2.00 | 6.9 | 2.35 K | |
| GMX | Globex Mining Enterprises Inc | 5.85 | 0.35 | 6.36 | 57.2 K | |
| AAV | Advantage Oil & Gas Ltd | 9.6738 | 0.53 | 5.8 | 1.23 M | |
| LGD | Liberty Gold Corp | 41.40 | 2.12 | 5.4 | 90.79 K | |
| CG | Centerra Gold Inc | 5.1273 | 0.2133 | 4.34 | 286.6 K | |
| SJ | Stella Jones Inc | 5.7899 | 0.2359 | 4.25 | 148.4 K | |
| CCO | Cameco Corp | 30.1483 | 1.2027 | 4.16 | 2.42 M | |
| PBL | Pollard Banknote Ltd | 4.3006 | 0.1681 | 4.07 | 9.2 K | |
| WSP | WSP Global Inc | 5.1758 | 0.1983 | 3.98 | 54.37 K | |
| BTE | Baytex Energy Corp | 10.1531 | 0.3828 | 3.92 | 431.58 K | |
| ATS | Ats Corp | 12.25 | 0.45 | 3.81 | 411.2 K | |
| CJT | Cargojet Inc | 3.5278 | 0.1291 | 3.8 | 21.03 K | |
| GFP | Greenfirst Forest Products Inc | 12.8655 | 0.4678 | 3.77 | 12.09 K | |
| MX | Methanex Corp | 17.6764 | 0.6187 | 3.63 | 253.06 K | |
| DML | Denison Mines Corp | 6.949 | 0.2431 | 3.63 | 679 K | |
| TCL-A | Transcontinental Inc | 8.0705 | 0.2801 | 3.6 | 607.54 K | |
| PD | Precision Drilling Corp | 564.60 | 19.00 | 3.48 | 1.59 M | |
| ARX | Arc Resources Ltd | 7.4265 | 0.2476 | 3.45 | 1.24 M | |
| CGX | Cineplex Inc | 6.0506 | 0.1856 | 3.16 | 40.6 K | |
| VCM | Vecima Networks Inc | 5.5487 | 0.1665 | 3.09 | 110 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.6507 | 0.3475 | 3.07 | 7.75 K | |
| PNP | Pinetree Capital Ltd | 1645.00 | 49.00 | 3.07 | 3.17 K | |
| MAI | Mining Americas Inc. | 170.00 | 5.00 | 3.03 | 261 | |
| WFG | West Fraser Timber CO Ltd | 16.4779 | 0.4703 | 2.94 | 78.2 K | |
| URE | Ur-Energy Inc | 4.10 | 0.11 | 2.76 | 485.23 K | |
| FRX | Fennec Pharmaceuticals Inc | 21.60 | 0.54 | 2.56 | 602 | |
| MCB | Mccoy Global Inc | 4.4067 | 0.11 | 2.56 | 200 | |
| ELEF | Silver Elephant Mining Corp | 26.7904 | 0.6614 | 2.53 | 188 | |
| FFH | Fairfax Financial Holdings Ltd | 132.8297 | 3.1625 | 2.44 | 119.8 K | |
| OBE | Obsidian Energy Ltd | 233.73 | 5.53 | 2.42 | 1.73 M | |
| OVV | Ovintiv Inc | 93.9907 | 2.1127 | 2.3 | 515.16 K | |
| GIB-A | CGI Inc | 7.6501 | 0.1585 | 2.12 | 984.34 K | |
| NPI | Northland Power Inc | 3.3997 | 0.0692 | 2.08 | 118.39 K | |
| ABRA | Abrasilver Resource Corp | 108.00 | 2.00 | 1.89 | 91 | |
| BCE-PT | Bce Inc Pref T | 8.8836 | 0.1568 | 1.8 | 500 | |
| MFI | Maple Leaf Foods | 6.7092 | 0.1183 | 1.79 | 87.3 K | |
| TXP | Touchstone Exploration Inc | 17.5373 | 0.3089 | 1.79 | 240.45 K | |
| GDL | Goodfellow Inc | 4.6422 | 0.0815 | 1.79 | 600 | |
| ELD | Eldorado Gold | 27.3546 | 0.4326 | 1.61 | 2.14 M | |
| TWC | Twc Enterprises Ltd | 5.3688 | 0.083 | 1.57 | 3.02 K | |
| GSY | Goeasy Ltd | 8.7843 | 0.1351 | 1.56 | 200 | |
| ALA | AltaGas Ltd | 7.6433 | 0.1146 | 1.52 | 90.74 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.5429 | 0.1414 | 1.5 | 3.09 K | |
| INC-UN | Income Financial Trust | 3.3894 | 0.0473 | 1.42 | 9.02 K | |
| SSRM | Ssr Mining Inc | 27.879 | 0.3831 | 1.39 | 100.8 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.1874 | 0.1382 | 1.38 | 145.55 K | |
| HWX | Headwater Exploration Inc | 5.5289 | 0.0653 | 1.2 | 181.9 K | |
| IFP | Interfor Corp | 6.3762 | 0.0751 | 1.19 | 7 K | |
| BN | Brookfield Corporation | 5.7343 | 0.0673 | 1.19 | 1.66 M | |
| CSCI | Cosciens Biopharma Inc | 360600.00 | 4200.00 | 1.18 | 1 | |
| VET | Vermilion Energy Inc | 11.5088 | 0.1305 | 1.15 | 362.8 K | |
| MTL | Mullen Group Ltd | 6.5396 | 0.0717 | 1.11 | 120.1 K | |
| WTE | Westshore Terminals Investment Corp | 3.3723 | 0.0369 | 1.11 | 319.73 K | |
| QBR-B | Quebecor Inc | 5.8357 | 0.0626 | 1.08 | 301.6 K | |
| MDI | Major Drilling Grp | 6.4009 | 0.0671 | 1.06 | 123.74 K | |
| ENB | Enbridge Inc | 7.8045 | 0.0818 | 1.06 | 552.68 K | |
| PPL | Pembina Pipeline Corp | 3.71 | 0.0388 | 1.06 | 212.01 K | |
| HBP | Helix Biopharm | 10.00 | 0.10 | 1.01 | 1.02 K | |
| BBD-PC | Bombardier Inc Pref C | 4.1051 | 0.0397 | 0.98 | 12.49 K | |
| BHC | Bausch Health Companies Inc | 14.2585 | 0.1358 | 0.96 | 368.4 K | |
| TCL-B | Transcontinental Inc | 8.1634 | 0.0766 | 0.95 | 100 | |
| EXE | Extendicare Inc | 3.4017 | 0.0318 | 0.94 | 185.78 K | |
| IFC | Intact Financial Corp | 33.1011 | 0.3092 | 0.94 | 79.9 K | |
| WCN | Waste Connections Inc | 21.9949 | 0.2023 | 0.93 | 77.93 K | |
| ONEX | Onex Corp | 24.3765 | 0.2034 | 0.84 | 242.66 K | |
| AEM | Agnico Eagle Mines Ltd | 32.1549 | 0.2547 | 0.8 | 799.44 K | |
| DPM | Dundee Precious Metals Inc | 9.5552 | 0.0702 | 0.74 | 19.12 K | |
| BCE-PC | BCE Inc Pref AC | 8.229 | 0.058 | 0.71 | 3.42 K | |
| GIL | Gildan Activewear Inc | 12.2134 | 0.0768 | 0.63 | 560.4 K | |
| LB | Laurentian Bank | 11.7873 | 0.0708 | 0.6 | 46.55 K | |
| BCE-PR | BCE Inc Pref R | 8.8759 | 0.0523 | 0.59 | 1.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.007 | 32.1 B | 0.0768 | 1.3 | 1.08 K |
| ORBT | Orbit International Corporation | 6.9398 | 9.82 M | 0.1448 | 2.13 | 12.87 K |
| ITRO | Itronics Inc | 19.00 | 2.87 M | 1.00 | 5.56 | 1.26 K |
| FCGD | First Colombia Gold Corp | 12200.00 | 978.13 K | 199.00 | 1.66 | 49 |
| DKAM | Drinks Americas Holdings Ltd | 3337.502 | 278.3 K | 562.4993 | 20.27 | 66 |
| GLCO | Global Links Corp | 30000.00 | 126.26 K | 2000.00 | 7.14 | 273 K |
| GRLF | Green Leaf Innovations Inc | 25.00 | 93.04 K | 5.00 | 25 | 3.13 M |
| ENDO | Thermic Sciences International | 26.80 | 58.79 K | 0.40 | 1.52 | 615 |
| WNBD | Winning Brands Corporation | 11.50 | 27.12 K | 1.50 | 15 | 30.87 K |
| XDSL | mPhase Technologies Inc | 890.00 | 16.8 K | 24.50 | 2.83 | 67 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 10.80 | 14.07 K | 0.19 | 1.79 | 170.03 K |
| CGLO | Hash Labs Inc | 5760.00 | 7.64 K | 480.00 | 9.09 | 154.09 K |
| HDYNQ | Hyperdynamics Corporation | 21.52 | 3.56 K | 0.64 | 3.07 | 24.93 K |
| RITT | RiT Technologies Ltd | 8.00 | 1.55 K | 0.08 | 1.01 | 2.75 K |
| CYRNQ | CYRNQ | 66.0001 | 799 | 3.00 | 4.76 | 12.57 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.9354 | 785 | 0.0754 | 0.59 | 37.8 K |
| SPDC | Speed Commerce Inc | 78.40 | 603 | 0.48 | 0.62 | 7.12 K |
| GFCJ | Guaranty Financial Corporation | 134.919 | 560 | 1.9696 | 1.48 | 200 |
| PRXIQ | Premier Exhibitions Inc | 64.70 | 491 | 2.30 | 3.69 | 5.23 K |
| PARD | Poniard Pharmaceuticals Inc | 309.20 | 149 | 17.60 | 6.04 | 2 K |
| DVLP | Golden Developing Solutions Inc | 12.60 | 1.80 | 16.67 | 2.1 K | |
| EAPH | Easton Pharmaceuticals Inc | 35100.00 | 3600.00 | 11.43 | 122 | |
| FONU | FonU2 Inc | 392.00 | 32.00 | 8.89 | 73 | |
| IDGC | ID Global Corporation | 273.92 | 15.36 | 5.94 | 2.22 K | |
| ARYC | Arrayit Corporation | 18.30 | 0.30 | 1.67 | 4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AFCC-H | Automotive Finco Corp | 3.8914 | 0.9415 | 31.92 | 200 | |
| CMIL | Capella Minerals Limited | 42.00 | 8.40 | 25 | 43 | |
| FMN | Fidelity Minerals Corp | 255.0003 | 45.0001 | 21.43 | 74 | |
| LOD | Lode Gold Resources Inc. | 37.80 | 5.40 | 16.67 | 61 | |
| NAM | New Age Metals Inc | 4.44 | 0.60 | 15.63 | 28.06 K | |
| OPW | Opawica Explorations Inc | 360.00 | 48.00 | 15.38 | 235.4 K | |
| GX | Guardian Exploration Inc | 3.50 | 0.40 | 12.9 | 581 | |
| CUCU | Global Copper Corp. | 5.55 | 0.60 | 12.12 | 2.07 K | |
| RCT | Rochester Resources Ltd | 13.50 | 1.40 | 11.57 | 5.55 K | |
| NL | Northern Lion Gold Corp | 6.72 | 0.64 | 10.53 | 438 | |
| TRAN | Clean Energy Transition Inc. | 247.50 | 22.50 | 10 | 256 | |
| MAX | Max Resource Corp | 52.80 | 4.80 | 10 | 243 | |
| TUK | Tuktu Resources Ltd. | 3.52 | 0.32 | 10 | 550 | |
| RML | Rusoro Mining Ltd | 3.80 | 0.30 | 8.57 | 40.2 K | |
| SPX | Stellar AfricaGold Inc | 16.2394 | 1.2491 | 8.33 | 80 | |
| PEX | Pacific Ridge Exploration Ltd | 43.00 | 3.00 | 7.5 | 2.19 M | |
| CTM | Canterra Minerals Corporation | 30.00 | 2.00 | 7.14 | 5.55 K | |
| STS | South Star Mining Corp | 36.0001 | 2.25 | 6.67 | 66 | |
| ALTA | Altamira Gold Corp | 5.40 | 0.30 | 5.88 | 3.47 K | |
| DCOP | District Copper Corp | 18.00 | 1.00 | 5.88 | 40 | |
| OYL | CGX Energy Inc | 3.80 | 0.20 | 5.56 | 84 K | |
| GDX | Goldex Resources Corporation | 38.00 | 2.00 | 5.56 | 357 | |
| SILV | Silver Valley Metals Corp. | 10.53 | 0.54 | 5.41 | 71 K | |
| FTJ | Fort St. James Nickel Corp | 64.00 | 3.20 | 5.26 | 272 | |
| GRDM | Grid Metals Corp | 4.05 | 0.20 | 5.19 | 24.14 K | |
| GUN | Gunpoint Exploration Ltd | 6.10 | 0.30 | 5.17 | 500 | |
| WINS | Winshear Gold Corp | 31.0804 | 1.4801 | 5 | 40 | |
| AME | Abacus Mining & Exploration Corporation | 3.78 | 0.18 | 5 | 118.2 K | |
| AZR | Azarga Metals Corp | 1185.00 | 55.00 | 4.87 | 194.08 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | 0.20 | 4.76 | 319 K | |
| MQM | Metalquest Mining Inc. | 8.25 | 0.375 | 4.76 | 2.84 K | |
| NBY | Niobay Metals Inc | 3.50 | 0.15 | 4.48 | 138.88 K | |
| WEC | Winchester Equity Corporation | 15.80 | 0.60 | 3.95 | 725 | |
| REVX | Rev Exploration Corp. | 30.00 | 1.00 | 3.45 | 1.03 K | |
| KCC | Kincora Copper Limited | 148.50 | 4.50 | 3.13 | 6.28 K | |
| MRZL | Mont Royal Resources Limited. | 7.6923 | 0.2331 | 3.12 | 136.16 K | |
| EDM | EDM Resources Inc. | 8.50 | 0.25 | 3.03 | 1.23 K | |
| SIEN | Sienna Resources Inc. | 37.00 | 1.00 | 2.78 | 68.62 K | |
| SSE | Silver Spruce Resources Inc | 58.50 | 1.50 | 2.63 | 207 | |
| NIM | Nicola Mining Inc | 16.00 | 0.40 | 2.56 | 500 | |
| USS | Uniserve Communications Corporation | 55.2632 | 1.3158 | 2.44 | 134 | |
| AXL | Arrow Exploration Corp | 307.6923 | 6.8376 | 2.27 | 35.88 K | |
| BTT | Bitterroot Resources Ltd | 6.40 | 0.10 | 1.59 | 7.45 K | |
| TGX | True North Gems Inc | 1980.00 | 30.00 | 1.54 | 12 | |
| PTU | Purepoint Uranium Group Inc | 7.10 | 0.10 | 1.43 | 45.91 K | |
| CONE | Canada One Mining Corp | 7.80 | 0.10 | 1.3 | 9.69 K | |
| JDN | Jayden Resources Inc | 27.00 | 0.30 | 1.12 | 950 | |
| IDL | Imaging Dynamics Company Ltd | 883.3333 | 8.3333 | 0.95 | 266 | |
| CKG | Chesapeake Gold Corp | 5.99 | 0.04 | 0.67 | 12.6 K |