Gainer Volumes for 13 December 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 13 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PRK | Park National Corp | 41.1321 | 3.65 B | 0.3389 | 0.83 | 13.2 K |
| USAS | Americas Silver Corp | 42.90 | 1.82 B | 0.90 | 2.14 | 900 |
| IDR | Idaho Strategic Resources | 8.40 | 517.04 M | 0.42 | 5.26 | 2.36 K |
| CIX | Compx International Inc | 7.812 | 394.77 M | 0.2691 | 3.57 | 2.5 K |
| LODE | Comstock Mining Inc | 195.00 | 267.21 M | 5.00 | 2.63 | 460 |
| ACU | Acme United Corp | 9.9948 | 233.71 M | 0.136 | 1.38 | 7.6 K |
| PLG | Platinum Group Metals Ltd | 181.00 | 225.32 M | 6.00 | 3.43 | 257 |
| ESP | Espey Mfg. & Electronics | 6.5773 | 187.5 M | 0.0697 | 1.07 | 4.2 K |
| OPHC | Optimumbank Hlds | 1511.9302 | 117.39 M | 27.6151 | 1.86 | 5 |
| GLU | Gabelli Global Utility | 5.9331 | 114.93 M | 0.0413 | 0.7 | 13.1 K |
| WWR | Westwater Resources | 35940.00 | 76.85 M | 540.00 | 1.53 | 14 |
| DIT | Amcon Distributing Company | 14.3191 | 69.82 M | 0.5728 | 4.17 | 1.1 K |
| DXR | Daxor Corp | 9.9779 | 57.26 M | 0.144 | 1.46 | 600 |
| FSP | Franklin Street Properties | 6.8774 | 45.25 M | 0.0557 | 0.82 | 77.6 K |
| CKX | Ckx Lands | 10.0128 | 23.1 M | 0.1687 | 1.71 | 1.5 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.9792 | 20.89 M | 0.2673 | 2.75 | 6.2 K |
| BRN | Barnwell Industries | 21.6796 | 14.22 M | 0.2735 | 1.28 | 2.8 K |
| DSS | Document Security Systems | 21873.8887 | 4.92 M | 353.1406 | 1.64 | 11 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.40 | 0.10 | 1.2 | 1.12 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 17.5382 | 437.66 B | 0.1095 | 0.63 | 43.17 M |
| STX | Seagate Technology | 12.7107 | 192.65 B | 0.1607 | 1.28 | 4.52 M |
| ADP | Automatic Data Processing, Inc. | 23.2381 | 111.56 B | 0.1389 | 0.6 | 2.44 M |
| ADBE | Adobe Systems Inc | 40.30 | 109.43 B | 0.33 | 0.83 | 4.52 M |
| EQIX | Equinix Inc | 59.7363 | 105.12 B | 1.1752 | 2.01 | 589.6 K |
| INTU | Intuit Inc | 27.3869 | 100.39 B | 0.3883 | 1.44 | 2.62 M |
| MAR | Marriot International | 36.966 | 92.93 B | 0.2078 | 0.57 | 1.4 M |
| CDNS | Cadence Design Systems, Inc. | 18.00 | 87.86 B | 0.41 | 2.33 | 6.58 M |
| SNPS | Synopsys Inc | 26.84 | 76.18 B | 0.33 | 1.24 | 1.72 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.0322 | 61.88 B | 1.0973 | 3.14 | 5.34 M |
| GRMN | Garmin Ltd | 28.4825 | 56.86 B | 0.6915 | 2.49 | 3.67 M |
| COHR | Coherent Inc | 12.1538 | 56.64 B | 0.1177 | 0.98 | 323 K |
| EA | Electronic Arts Inc | 51.1138 | 52.58 B | 0.8062 | 1.6 | 6.2 M |
| FITB | Fifth Third Bancorp | 22.2346 | 49.72 B | 0.1431 | 0.65 | 1.58 M |
| XEL | XCEL Energy Inc | 11.5194 | 47.66 B | 0.0742 | 0.65 | 2.13 M |
| EBAY | Ebay Inc | 12.1811 | 46.34 B | 0.3173 | 2.67 | 58.94 M |
| VOD | Vodafone Grp Plc ADR | 10.4682 | 36.88 B | 0.189 | 1.84 | 3.36 M |
| UAL | United Airlines Holdings Inc | 42.3059 | 36.73 B | 1.8797 | 4.65 | 8.16 M |
| STLD | Steel Dynamics Inc | 10.7604 | 32.78 B | 0.3653 | 3.51 | 7.91 M |
| ALNY | Alnylam Pharmaceuticals | 23.10 | 31.61 B | 1.02 | 4.62 | 645.2 K |
| RYAAY | Ryanair Hlds Plc ADR | 12.6081 | 28.96 B | 0.1441 | 1.16 | 2.62 M |
| FISV | Fiserv Inc | 12.4701 | 27.96 B | 0.1029 | 0.83 | 3.48 M |
| CTSH | Cognizant Tech Sol | 17.6347 | 27.87 B | 0.1213 | 0.69 | 4.15 M |
| FSLR | First Solar Inc | 27.64 | 23.03 B | 0.44 | 1.62 | 547.78 K |
| RGLD | Royal Gold Inc | 27.0692 | 21.95 B | 0.4344 | 1.63 | 352.3 K |
| SBAC | SBA Communications | 26.5041 | 19.37 B | 0.1927 | 0.73 | 1.36 M |
| LNT | Alliant Energy Corp | 9.7593 | 17.6 B | 0.0526 | 0.54 | 838.4 K |
| PAA | Plains All American Pipeline LP | 6.6398 | 17.36 B | 0.0652 | 0.99 | 195.8 K |
| GEN | Gen Digital Inc | 7.3913 | 17.32 B | 0.0465 | 0.63 | 12.71 M |
| AKAM | Akamai Technologies | 54.97 | 15.87 B | 0.57 | 1.05 | 3.88 M |
| STRL | Sterling Constructio | 22.43 | 15.81 B | 0.32 | 1.45 | 103.08 K |
| PNFP | Pinnacle Finl Ptnrs | 28.086 | 15.45 B | 0.3237 | 1.17 | 25.55 K |
| APA | Apa Corp | 49.2825 | 15.03 B | 0.2856 | 0.58 | 2.76 M |
| TRMB | Trimble Navigation | 12.40 | 14.05 B | 0.1075 | 0.87 | 759.1 K |
| UHAL | A M E R C O | 8.0142 | 13.88 B | 0.2116 | 2.71 | 871 K |
| LOGI | Logitech Int S.A. | 20.2111 | 13.75 B | 0.7555 | 3.88 | 384.51 K |
| CHKP | Check Point Software | 21.65 | 13.33 B | 0.12 | 0.56 | 1.5 M |
| CSGP | Costar Group Inc | 5.261 | 13.07 B | 0.069 | 1.33 | 1.43 M |
| COKE | Coca Cola Bot Cons | 5.3826 | 12.59 B | 0.0739 | 1.39 | 196.43 K |
| MANH | Manhattan Assoc | 7.47 | 12.51 B | 0.0675 | 0.91 | 1.09 M |
| HALO | Halozyme Therapeutic | 7.07 | 12.28 B | 0.08 | 1.14 | 1.77 M |
| ARWR | Arrowhead Pharma | 46.70 | 12.12 B | 1.544 | 3.42 | 8.33 K |
| JKHY | Jack Henry & Assoc | 16.8669 | 11.81 B | 0.2022 | 1.21 | 335.9 K |
| DPZ | Domino's Pizza Inc Common Stock | 12.637 | 11.31 B | 0.0695 | 0.55 | 331.2 K |
| FDS | FactSet Research Systems Inc | 43.8526 | 10.67 B | 0.3628 | 0.83 | 172.7 K |
| SSB | South State Cp | 25.5395 | 10.36 B | 0.248 | 0.98 | 4.51 K |
| WTFC | Wintrust Financial Corp | 37.9865 | 10.3 B | 0.3582 | 0.95 | 111.04 K |
| VSAT | Viasat Inc | 27.99 | 10.29 B | 0.44 | 1.6 | 110.5 K |
| SWKS | Skyworks Solutions | 5.9142 | 10.1 B | 0.0395 | 0.67 | 4.1 M |
| FCFS | First Cash Fin Svcs | 18.6229 | 9.77 B | 0.3488 | 1.91 | 256.39 K |
| SIRI | Sirius XM Holdings | 30.1102 | 9.67 B | 0.1589 | 0.53 | 5.3 M |
| SAIA | Saia Inc | 16.0667 | 9.66 B | 0.22 | 1.39 | 265.59 K |
| MTCH | Match Group Inc | 8.4976 | 9.53 B | 0.1038 | 1.24 | 12.61 M |
| RUSHA | Rush Entpr Cl A | 4.7862 | 9.2 B | 0.0398 | 0.84 | 484.57 K |
| COLB | Columbia Banking Sys | 15.3652 | 8.72 B | 0.414 | 2.77 | 71 K |
| SSRM | Ssr Mining Inc | 29.5242 | 7.7 B | 0.1905 | 0.65 | 525.81 K |
| AVT | Avnet Inc | 19.0261 | 7.27 B | 0.0994 | 0.53 | 861.8 K |
| POWL | Powell Inds Inc | 22.3931 | 7.2 B | 0.6241 | 2.87 | 51.26 K |
| ORKA | Oruka Therapeutics Inc | 410822.25 | 7.15 B | 12685.7188 | 3.19 | 97 |
| GGAL | Grupo Fin Galicia ADR | 6.2993 | 7.02 B | 0.0514 | 0.82 | 190.2 K |
| POOL | Pool Corp | 28.9639 | 6.83 B | 0.3046 | 1.06 | 433.7 K |
| CHDN | Churchill Downs IN | 5.6161 | 6.53 B | 0.0342 | 0.61 | 314.3 K |
| WFRD | Weatherford International Plc | 45.1294 | 6.49 B | 0.3404 | 0.76 | 3.64 M |
| DOX | Amdocs Ltd Ord | 29.2736 | 6.41 B | 0.3122 | 1.08 | 2.03 M |
| URBN | Urban Outfitters Inc | 23.69 | 6.36 B | 0.31 | 1.33 | 1.97 M |
| HOMB | Home Bancshares Inc | 3.3491 | 6.06 B | 0.0423 | 1.28 | 30.41 K |
| AUB | Atlantic Union Bancshares Corp | 17.2803 | 5.88 B | 0.1135 | 0.66 | 8.3 K |
| CWST | Casella Waste Sys | 12.08 | 5.86 B | 0.24 | 2.03 | 173.68 K |
| CROX | Crocs Inc | 21.38 | 5.85 B | 0.38 | 1.81 | 991.51 K |
| ABCB | Ameris Bancorp | 21.8195 | 5.78 B | 0.148 | 0.68 | 9.87 K |
| BCPC | Balchem Cp | 11.5971 | 5.78 B | 0.6629 | 6.06 | 87.75 K |
| LGND | Ligand Pharm | 28.055 | 5.71 B | 0.4868 | 1.77 | 144.27 K |
| CAKE | Cheesecake Fact | 20.1367 | 5.64 B | 0.123 | 0.61 | 1.16 M |
| OZK | Bank Ozk | 5.3135 | 5.39 B | 0.1399 | 2.7 | 145.92 K |
| PSMT | Pricesmart Inc | 15.8587 | 5.33 B | 0.3646 | 2.35 | 48.72 K |
| ACIW | Aci Worldwide Inc | 11.0767 | 5.24 B | 0.1267 | 1.16 | 710.61 K |
| MIDD | Middleby Corp | 17.335 | 5.22 B | 0.1817 | 1.06 | 757.19 K |
| ACAD | Acadia Pharmaceutica | 9.15 | 5.08 B | 0.39 | 4.45 | 232.7 K |
| FFIN | First Finl Bkshs Inc | 4.4912 | 4.89 B | 0.0341 | 0.77 | 112.2 K |
| ICUI | I C U Medical Inc | 40.78 | 4.57 B | 0.31 | 0.77 | 113.22 K |
| CVCO | Cavco Inds Inc | 34.92 | 4.48 B | 0.51 | 1.48 | 12.31 K |
| LBTYB | Liberty Global Ord B | 12.8672 | 4.45 B | 0.1477 | 1.16 | 447 |
| IBOC | Intl Bancshares | 17.5343 | 4.45 B | 0.1253 | 0.72 | 26.56 K |
| CENX | Century Aluminum C | 46.12 | 4.35 B | 2.37 | 5.42 | 3.14 M |
| CLMT | Calumet Specialty Pr | 17.6209 | 4.31 B | 0.1006 | 0.57 | 16.72 K |
| UCB | United Community Banks, Inc. | 112.0846 | 4.29 B | 1.0481 | 0.94 | 30.09 K |
| TCBI | Texas Capital Bncsh | 19.492 | 4.27 B | 0.0982 | 0.51 | 57.21 K |
| NWE | Northwestern Corp | 15.5646 | 4.27 B | 0.0836 | 0.54 | 132.37 K |
| CECO | CECO Environmental Corp. | 7.9781 | 4.19 B | 0.0609 | 0.77 | 3.8 K |
| MAT | Mattel Inc | 14.0877 | 4.15 B | 0.1888 | 1.36 | 3.67 M |
| WSFS | WSFS Financial Corp | 17.6133 | 4.08 B | 0.1648 | 0.94 | 107.4 K |
| SKYW | Skywest Inc | 22.317 | 4.01 B | 0.1831 | 0.83 | 648.27 K |
| CVBF | Cvb Financial Corp | 6.8536 | 3.97 B | 0.2481 | 3.76 | 262.57 K |
| WSBC | Wesbanco Inc | 16.2385 | 3.92 B | 0.1594 | 0.99 | 22.8 K |
| SYNA | Synaptics Inc | 18.90 | 3.82 B | 0.40 | 2.16 | 901.06 K |
| BANF | Bancfirst Corp | 16.9795 | 3.79 B | 0.1043 | 0.62 | 34.8 K |
| RNST | Renasant Corp | 17.2833 | 3.79 B | 0.2143 | 1.26 | 6.27 K |
| CRVL | Corvel Cp | 7.06 | 3.54 B | 0.3567 | 5.32 | 1.94 M |
| TOWN | Towne Bank | 11.1092 | 3.48 B | 0.1932 | 1.77 | 32.29 K |
| FFBC | First Finl Bncp [Oh] | 7.3387 | 3.47 B | 0.0394 | 0.54 | 82.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 109800.00 | 1.06 T | 1000.00 | 0.92 | 440 |
| WMT | Walmart Stores | 10.3126 | 816.89 B | 0.0938 | 0.92 | 52.12 M |
| XOM | Exxon Mobil Corporation | 43.216 | 678.92 B | 0.6201 | 1.46 | 20.49 M |
| BAC | Bank of America Corporation | 35.8644 | 431.38 B | 0.1959 | 0.55 | 13.3 M |
| CVX | Chevron Corp | 35.2907 | 402.66 B | 0.2609 | 0.74 | 7.64 M |
| HD | Home Depot | 23.9808 | 350.07 B | 0.2514 | 1.06 | 18.6 M |
| MS | Morgan Stanley | 42.9327 | 336.72 B | 0.3045 | 0.71 | 2.93 M |
| SHEL | Royal Dutch Shell Plc ADR | 70.88 | 257.7 B | 0.50 | 0.71 | 773.3 K |
| SAP | SAP Ag ADR | 37.2555 | 252.4 B | 0.1863 | 0.5 | 550.9 K |
| BHP | BHP Billiton Ltd ADR | 13.7731 | 246.49 B | 0.1676 | 1.23 | 2.78 M |
| TM | Toyota Motor Corp Ltd | 80.3758 | 233.68 B | 0.414 | 0.52 | 529.7 K |
| AXP | American Express Company | 44.6215 | 226.9 B | 0.6324 | 1.44 | 5.87 M |
| IBM | International Business Machines | 49.2699 | 222.04 B | 0.3379 | 0.69 | 6.74 M |
| SAN | Banco Santander ADR | 5.6756 | 207.86 B | 0.0303 | 0.54 | 510.8 K |
| TTE | Totalenergies Se ADR | 14.3679 | 199.3 B | 0.1852 | 1.31 | 955.9 K |
| APH | Amphenol Corp | 3.533 | 193.59 B | 0.0283 | 0.81 | 18.46 M |
| MCD | McDonald's Corporation | 25.6164 | 191.74 B | 0.3232 | 1.28 | 5.03 M |
| DIS | Walt Disney Company | 27.8678 | 186.1 B | 0.178 | 0.64 | 8.57 M |
| RIO | Rio Tinto Plc ADR | 16.4169 | 171.31 B | 0.3651 | 2.27 | 1.34 M |
| COP | ConocoPhillips | 28.314 | 162.02 B | 0.1595 | 0.57 | 12.13 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.1606 | 160.25 B | 0.0669 | 0.83 | 285.82 K |
| PFE | Pfizer Inc | 10.3297 | 159.99 B | 0.0895 | 0.87 | 42.64 M |
| TJX | TJX Companies | 5.4413 | 155.24 B | 0.0852 | 1.59 | 13.37 M |
| SONY | Sony Group Corp ADR | 6.7253 | 140.02 B | 0.1192 | 1.8 | 5.67 M |
| UL | Unilever Plc ADR | 16.5427 | 138.11 B | 0.1506 | 0.92 | 392.41 K |
| COF | Capital One Financial Corp | 56.0901 | 133.68 B | 0.473 | 0.85 | 2 M |
| CB | Chubb Ltd | 35.2619 | 131.55 B | 0.2253 | 0.64 | 1.8 M |
| SPGI | S&P Global Inc | 48.5714 | 127.14 B | 0.2982 | 0.62 | 1.81 M |
| SYK | Stryker Corp | 44.2114 | 126.37 B | 0.295 | 0.67 | 2.08 M |
| CVS | CVS Corp | 19.8694 | 118.97 B | 0.118 | 0.6 | 6.9 M |
| IBN | Icici Bank Ltd ADR | 5.4968 | 107.64 B | 0.1921 | 3.62 | 9.4 M |
| CNQ | Canadian Natural Resources | 7.0293 | 105.96 B | 0.0809 | 1.16 | 7.09 M |
| MCK | Mckesson Corp | 43.898 | 100.14 B | 0.2502 | 0.57 | 2.1 M |
| ING | ING Groep N.V. ADR | 21.6327 | 99.49 B | 0.4243 | 2 | 678.3 K |
| USB | U.S. Bancorp | 19.1226 | 96.68 B | 0.6449 | 3.49 | 22.3 M |
| DUK | Duke Energy Corp | 24.4553 | 93.45 B | 0.4407 | 1.84 | 3.31 M |
| BCS | Barclays Plc ADR | 28.8788 | 90.32 B | 0.2529 | 0.88 | 651.76 K |
| MCO | Moody's Corp | 56.069 | 87.17 B | 0.5584 | 1.01 | 732.1 K |
| JCI | Johnson Controls Intl | 4.5154 | 86.65 B | 0.3114 | 7.41 | 1.75 M |
| WMB | Williams Companies | 9.5681 | 86.22 B | 0.1072 | 1.13 | 2.18 M |
| SHW | Sherwin-Williams Company | 16.5168 | 84.14 B | 0.1744 | 1.07 | 2.44 M |
| EPD | Enterprise Products Partners LP | 4.1665 | 82.08 B | 0.0407 | 0.99 | 1.31 M |
| E | Eni S.P.A. ADR | 20.4413 | 81.53 B | 0.1354 | 0.67 | 183.9 K |
| EOG | Eog Resources | 24.0154 | 81.52 B | 0.126 | 0.53 | 3.88 M |
| SU | Suncor Energy Inc | 23.3641 | 80.79 B | 0.3547 | 1.54 | 5.18 M |
| NGG | National Grid Transco Plc ADR | 22.6473 | 80.19 B | 0.6984 | 3.18 | 53.49 K |
| SLB | Schlumberger N.V. | 44.088 | 79.95 B | 0.8769 | 2.03 | 8.53 M |
| TGT | Target Corporation | 35.8299 | 73.94 B | 0.4778 | 1.35 | 3.48 M |
| URI | United Rentals | 25.2198 | 68.37 B | 0.1356 | 0.54 | 688.3 K |
| APD | Air Products and Chemicals | 52.3096 | 67.94 B | 0.4663 | 0.9 | 1.19 M |
| MS-PA | Morgan Stanley | 11.0118 | 67.74 B | 0.1468 | 1.35 | 30.6 K |
| TDG | Transdigm Group Inc | 9.8057 | 67.14 B | 0.206 | 2.15 | 41.9 K |
| AU | Anglogold Ashanti Ltd ADR | 37.2255 | 61.31 B | 0.216 | 0.58 | 870.3 K |
| OXY | Occidental Petroleum Corp | 28.8162 | 61.28 B | 0.3913 | 1.38 | 4.21 M |
| MET | Metlife Inc | 38.8938 | 59.95 B | 0.2002 | 0.52 | 1.8 M |
| D | Dominion Resources | 18.5312 | 58.58 B | 0.2333 | 1.28 | 2.96 M |
| FIX | Comfort Systems USA | 10.5207 | 58.27 B | 0.1056 | 1.01 | 254 K |
| CIEN | Ciena Corp | 24.96 | 56.03 B | 0.22 | 0.89 | 2.68 M |
| MT | Arcelormittal ADR | 66.4504 | 54.44 B | 1.9354 | 3 | 974.5 K |
| STT | State Street Corp | 43.0157 | 51.4 B | 0.2369 | 0.55 | 1 M |
| LHX | L3Harris Technologies Inc | 28.4359 | 49.67 B | 0.4177 | 1.49 | 2.06 M |
| FERG | Ferguson Plc | 16.2293 | 46.86 B | 0.5552 | 3.54 | 825 |
| STM | Stmicroelectronics N.V. ADR | 12.1202 | 45.13 B | 0.3506 | 2.98 | 2.9 M |
| WDS | Woodside Energy Group Ltd | 14.169 | 45.04 B | 0.1287 | 0.92 | 5.73 K |
| CCJ | Cameco Corp | 32.2422 | 44.65 B | 0.7189 | 2.28 | 2.34 M |
| LYV | Live Nation Entertainment | 22.62 | 42.36 B | 0.24 | 1.07 | 283.2 K |
| GFI | Gold Fields Ltd ADR | 10.3245 | 42.01 B | 0.08 | 0.78 | 2.41 M |
| YUM | Yum! Brands | 17.8037 | 41.75 B | 0.1884 | 1.07 | 4.55 M |
| KB | KB Financial Group Inc ADR | 40.8937 | 41.42 B | 0.2832 | 0.7 | 307.17 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 26.2317 | 41.11 B | 0.181 | 0.69 | 1.74 M |
| HEI-A | HEICO Corporation | 5.8292 | 36.47 B | 0.0409 | 0.71 | 446.8 K |
| VMC | Vulcan Materials Company | 72.0221 | 35.77 B | 0.8291 | 1.16 | 609.6 K |
| CCL | Carnival Corp | 32.6164 | 35.24 B | 0.1981 | 0.61 | 1.48 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.7787 | 35.14 B | 0.7451 | 3.38 | 54.4 K |
| MTB | M&T Bank Corp | 67.9213 | 34.83 B | 0.3575 | 0.53 | 265 K |
| TECK | Teck Resources Ltd | 28.0359 | 33.95 B | 0.3818 | 1.38 | 327.6 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.9136 | 33.65 B | 0.0819 | 0.93 | 562.06 K |
| MLM | Martin Marietta Materials | 80.8032 | 32.13 B | 1.0591 | 1.33 | 720.2 K |
| CNC | Centene Corp | 6.2625 | 32.12 B | 0.045 | 0.72 | 1.31 M |
| FTI | Technipfmc Plc | 9.9995 | 30.37 B | 0.1334 | 1.35 | 672.9 K |
| HAL | Halliburton Company | 24.0343 | 29.44 B | 0.3452 | 1.46 | 10.16 M |
| ATI | Allegheny Technologies Inc | 75.8663 | 28.19 B | 1.1978 | 1.6 | 5.27 M |
| PHG | Koninklijke Philips Electronics ADR | 20.6452 | 26.8 B | 0.1344 | 0.66 | 461.3 K |
| TPL | Texas Pacific Land Trust | 3.572 | 26.46 B | 0.0186 | 0.52 | 490.5 K |
| ES | Eversource Energy | 14.4713 | 26.4 B | 0.1188 | 0.83 | 691.6 K |
| TS | Tenaris S.A. ADR | 29.202 | 26.11 B | 2.3157 | 8.61 | 7.03 M |
| RF | Regions Financial Corp | 20.4199 | 25.91 B | 0.1819 | 0.9 | 2.41 M |
| FICO | Fair Isaac and Company | 41.1275 | 25.33 B | 0.7128 | 1.76 | 899.8 K |
| DRI | Darden Restaurants | 20.5624 | 25.16 B | 0.6341 | 3.18 | 2.84 M |
| OMC | Omnicom Group Inc | 30.6398 | 24.95 B | 0.1686 | 0.55 | 1.71 M |
| WST | West Pharmaceutical Services | 21.3165 | 24.85 B | 0.3106 | 1.48 | 585.8 K |
| GPN | Global Payments Inc | 22.1659 | 24.74 B | 0.4342 | 2 | 2.07 M |
| PHM | Pultegroup | 27.8977 | 24.57 B | 0.3578 | 1.3 | 2.22 M |
| CRS | Carpenter Technology Corp | 38.7529 | 24.46 B | 1.027 | 2.72 | 1.13 M |
| NRG | NRG Energy | 21.8741 | 23.78 B | 0.2605 | 1.21 | 2.14 M |
| IHG | Intercontinental Hotels Group ADR | 14.4405 | 23.59 B | 0.2762 | 1.95 | 61.93 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 10.0033 | 23.41 B | 0.1491 | 1.51 | 634.69 K |
| PKG | Packaging Corp of America | 12.1397 | 22.52 B | 0.1248 | 1.04 | 502.5 K |
| L | Loews Corp | 37.1975 | 22.45 B | 0.3052 | 0.83 | 1.3 M |
| IP | International Paper Company | 26.1088 | 21.97 B | 0.5098 | 1.99 | 2.55 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ESM | Euro Sun Mining Inc | 12.5332 | 1.6348 | 15 | 17.04 K | |
| ATS | Ats Corp | 11.48 | 0.90 | 8.51 | 403.9 K | |
| LUG | Lundin Gold Inc | 22.1251 | 1.702 | 8.33 | 2.04 K | |
| ALS | Altius Minerals Corp | 8.2706 | 0.5597 | 7.26 | 111.45 K | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | 0.20 | 6.25 | 850 | |
| FSY | Forsys Metals Corp | 3.60 | 0.21 | 6.19 | 973.17 K | |
| HBM | Hudbay Minerals Inc | 20.9927 | 1.1657 | 5.88 | 3.88 M | |
| URE | Ur-Energy Inc | 3.99 | 0.21 | 5.56 | 582.75 K | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | 1.08 | 5.56 | 826 | |
| GFP | Greenfirst Forest Products Inc | 14.9708 | 0.7018 | 4.92 | 10.06 K | |
| EDR | Endeavour Silver Corp | 4.0365 | 0.1819 | 4.72 | 296.08 K | |
| ERD | Erdene Resource Development Corp | 4.08 | 0.18 | 4.62 | 6.13 K | |
| LGD | Liberty Gold Corp | 38.72 | 1.64 | 4.42 | 68.57 K | |
| MER | Africa Oil Corp | 3.6182 | 0.1527 | 4.41 | 1.4 K | |
| PSI | Pason Systems Inc | 7.8021 | 0.2952 | 3.93 | 216.78 K | |
| MDI | Major Drilling Grp | 7.9843 | 0.2887 | 3.75 | 40.4 K | |
| ATX | ATEX Resources Inc. | 90.00 | 3.00 | 3.45 | 480 | |
| TAL | Petrotal Corp | 107.5301 | 3.5843 | 3.45 | 1.53 K | |
| HPS-A | Hammond Power Solutions Inc | 3.9103 | 0.1293 | 3.42 | 24.04 K | |
| RCI-A | Rogers Communications Inc | 19.1371 | 0.6249 | 3.38 | 482 | |
| EVT | Economic Investment | 4.4467 | 0.1302 | 3.02 | 37 K | |
| CCO | Cameco Corp | 37.4849 | 1.0744 | 2.95 | 2.08 M | |
| MRE | Martinrea International Inc | 9.2288 | 0.245 | 2.73 | 163.82 K | |
| TCL-A | Transcontinental Inc | 8.7306 | 0.2303 | 2.71 | 71 K | |
| FM | First Quantum Minerals Ltd | 12.0716 | 0.3165 | 2.69 | 2.26 M | |
| BB | Blackberry Ltd | 49.0667 | 1.2134 | 2.54 | 520.28 K | |
| PTM | Platinum Group Metals Ltd | 205.00 | 5.00 | 2.5 | 352 | |
| ENB-PA | Enbridge Inc Pref A | 8.5763 | 0.209 | 2.5 | 2.86 K | |
| CCM | Canagold Resources Ltd | 4.25 | 0.10 | 2.41 | 6.02 K | |
| DII-B | Dorel Industries Inc | 9.257 | 0.2109 | 2.33 | 45.71 K | |
| TSL | Tree Island Steel Ltd | 4.7599 | 0.1046 | 2.25 | 67.08 K | |
| OCG | Outcrop Silver & Gold Corp | 18.60 | 0.40 | 2.2 | 33.32 K | |
| CCA | Cogeco Communications Inc | 18.9043 | 0.405 | 2.19 | 77.88 K | |
| TECK-B | Teck Resources Limited | 32.847 | 0.6938 | 2.16 | 3.91 M | |
| ALC | Algoma Central | 4.9701 | 0.104 | 2.14 | 249 | |
| SU | Suncor Energy Inc | 27.0396 | 0.5394 | 2.04 | 4.12 M | |
| IMP | Intermap Tech Corp | 56.50 | 1.10 | 1.99 | 350 | |
| AGF-B | AGF Management Limited | 7.9911 | 0.1537 | 1.96 | 370.91 K | |
| TECK-A | Teck Resources Limited | 34.0915 | 0.655 | 1.96 | 5.13 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 8.0318 | 0.1522 | 1.93 | 7.1 K | |
| CGO | Cogeco Inc Sv | 17.3002 | 0.3076 | 1.81 | 2.57 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.5883 | 0.1785 | 1.71 | 1.8 K | |
| MATR | Mattr Corp | 18.2443 | 0.3075 | 1.71 | 150.56 K | |
| PBL | Pollard Banknote Ltd | 4.3162 | 0.0727 | 1.71 | 15.35 K | |
| OVV | Ovintiv Inc | 100.2239 | 1.6475 | 1.67 | 533.28 K | |
| TKO | Taseko Mines Ltd | 3.07 | 0.05 | 1.66 | 304 K | |
| FFH | Fairfax Financial Holdings Ltd | 153.795 | 2.3968 | 1.58 | 38.52 K | |
| MG | Magna International Inc | 13.1689 | 0.2044 | 1.58 | 1.21 M | |
| IMG | Iamgold Corp | 9.3843 | 0.1448 | 1.57 | 1.18 M | |
| X | TMX Group Ltd | 5.1401 | 0.0772 | 1.52 | 1.79 M | |
| SAP | Saputo Inc | 6.4376 | 0.0948 | 1.49 | 361.2 K | |
| CFW | Calfrac Well Services Ltd | 576.75 | 8.25 | 1.45 | 8.9 K | |
| DIAM | Star Diamond Corp | 6.30 | 0.09 | 1.45 | 154.6 K | |
| TRZ | Transat At Inc | 29.8766 | 0.4247 | 1.44 | 99.89 K | |
| T | Telus Corp | 5.6098 | 0.0789 | 1.43 | 4.93 M | |
| SSRM | Ssr Mining Inc | 34.3819 | 0.4789 | 1.41 | 88.3 K | |
| TPX-B | Molson Coors Canada Inc | 27.6579 | 0.3823 | 1.4 | 15.21 K | |
| RVX | Resverlogix Corp | 9.7689 | 0.1333 | 1.38 | 121.77 K | |
| IFP | Interfor Corp | 6.9115 | 0.0939 | 1.38 | 19.3 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2205 | 0.1523 | 1.38 | 564.76 K | |
| BHC | Bausch Health Companies Inc | 17.6397 | 0.2374 | 1.36 | 1.1 M | |
| DXT | Dexterra Group Inc | 8.7544 | 0.1167 | 1.35 | 189.3 K | |
| VCM | Vecima Networks Inc | 5.4317 | 0.0724 | 1.35 | 61.2 K | |
| UNC | United Corp Ltd | 3.6277 | 0.0478 | 1.34 | 7.96 K | |
| CSH-UN | Chartwell Retirement Residences | 4.0699 | 0.0533 | 1.33 | 333.62 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7721 | 0.0492 | 1.32 | 3.4 K | |
| ACD | Accord Financial | 4.104 | 0.0533 | 1.32 | 200 | |
| S | Sherritt Intl Rv | 10.4702 | 0.1308 | 1.27 | 8.98 M | |
| ELEF | Silver Elephant Mining Corp | 26.7904 | 0.3307 | 1.25 | 629 | |
| MEQ | Mainstreet Eq J | 12.3607 | 0.1397 | 1.14 | 46 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.4668 | 0.0954 | 1.14 | 6.22 M | |
| LNR | Linamar Corp | 10.7808 | 0.1176 | 1.1 | 148.2 K | |
| FTT | Finning Intl | 13.9186 | 0.1505 | 1.09 | 742.69 K | |
| WFG | West Fraser Timber CO Ltd | 17.0648 | 0.1809 | 1.07 | 34.6 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0258 | 0.032 | 1.07 | 304.46 K | |
| CG | Centerra Gold Inc | 5.9477 | 0.0615 | 1.04 | 137.5 K | |
| BLX | Boralex Inc | 5.8471 | 0.0603 | 1.04 | 27.93 K | |
| ESI | Ensign Energy Services Inc | 4.905 | 0.0497 | 1.02 | 241.62 K | |
| TIH | Toromont Ind | 9.3913 | 0.094 | 1.01 | 168.34 K | |
| BCE-PY | BCE Inc Pref Y | 9.4229 | 0.0942 | 1.01 | 500 | |
| CFP | Canfor Corp | 10.05 | 0.10 | 1.01 | 297.4 K | |
| TVA-B | TVA Group Inc | 14.786 | 0.1395 | 0.95 | 3.33 K | |
| BN-PC | Brookfield Corporation | 9.6377 | 0.0899 | 0.94 | 4.06 K | |
| MTY | Mty Food Group Inc | 5.4511 | 0.0481 | 0.89 | 5.25 K | |
| TRI | Thomson Reuters Corp | 28.0165 | 0.246 | 0.89 | 445.36 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.2461 | 0.1773 | 0.88 | 291.7 K | |
| PD | Precision Drilling Corp | 577.20 | 5.00 | 0.87 | 308.72 K | |
| IGM | Igm Financial Inc | 17.2582 | 0.1482 | 0.87 | 336.16 K | |
| BCE-PR | BCE Inc Pref R | 8.8619 | 0.0732 | 0.83 | 2.1 K | |
| MXG | Maxim Power Corp | 5.562 | 0.0452 | 0.82 | 14.8 K | |
| WN-PC | George Weston Ser 3 Prf | 8.8892 | 0.0715 | 0.81 | 160.5 K | |
| ATRL | Atkinsrealis Group Inc | 24.7255 | 0.1975 | 0.81 | 156.53 K | |
| HWX | Headwater Exploration Inc | 5.219 | 0.0408 | 0.79 | 64 K | |
| MRD | Melcor Dev | 9.5699 | 0.0717 | 0.75 | 9.75 K | |
| CM | Canadian Imperial Bank of Commerce | 18.6988 | 0.1384 | 0.75 | 1.62 M | |
| DSG | Descartes Sys | 4.23 | 0.03 | 0.71 | 180.45 K | |
| RCH | Richelieu Hardware Ltd | 6.2632 | 0.0444 | 0.71 | 37.03 K | |
| TA | Transalta Corp | 12.8876 | 0.0885 | 0.69 | 512.55 K | |
| FTS | Fortis Inc | 13.8704 | 0.0917 | 0.67 | 160.75 K | |
| WJX | Wajax Corp | 7.2547 | 0.0478 | 0.66 | 77.77 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 39.4084 | 50.5 B | 0.242 | 0.62 | 315.9 K |
| NTPIF | Nam Tai Property Inc. | 15.47 | 271.72 M | 0.15 | 0.98 | 391.3 K |
| ITRO | Itronics Inc | 11.00 | 2.87 M | 0.40 | 3.77 | 2.54 K |
| NXTYQ | Nexity Financial Corporation | 12.61 | 1.16 M | 0.28 | 2.27 | 15.05 K |
| NEOM | NeoMedia Technologies Inc | 112.50 | 508.84 K | 6.00 | 5.63 | 1.35 K |
| MJLB | Ultrack Systems Inc | 3000.00 | 424.93 K | 200.00 | 7.14 | 5 |
| DKAM | Drinks Americas Holdings Ltd | 4312.5039 | 278.3 K | 525.00 | 13.86 | 113 |
| ERINQ | Erin Energy Corporation | 7.3928 | 21.53 K | 1.2321 | 20 | 29 |
| XDSL | mPhase Technologies Inc | 825.00 | 16.8 K | 10.00 | 1.23 | 101 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 13.21 | 14.07 K | 0.24 | 1.85 | 205.22 K |
| NPTH | Northern Potash Co | 11.85 | 9.1 K | 0.45 | 3.95 | 33.8 K |
| CCHI | Cambridge Capital Holdings Inc | 17.50 | 4.17 K | 0.50 | 2.94 | 1.77 K |
| HDYNQ | Hyperdynamics Corporation | 19.60 | 3.56 K | 0.16 | 0.82 | 15.95 K |
| TIXC | Tix Corporation | 4.2932 | 2.36 K | 0.078 | 1.85 | 80.59 K |
| RITT | RiT Technologies Ltd | 9.92 | 1.55 K | 0.32 | 3.33 | 2.24 K |
| PRZM | Prism Technologies Group Inc | 3.40 | 1.01 K | 0.38 | 12.58 | 86.78 K |
| CYRNQ | CYRNQ | 64.2001 | 799 | 0.60 | 0.94 | 1.26 K |
| GFCJ | Guaranty Financial Corporation | 134.8698 | 560 | 1.9204 | 1.44 | 2.34 K |
| PARD | Poniard Pharmaceuticals Inc | 246.00 | 149 | 10.00 | 4.24 | 606 |
| EVIO | EVIO Inc | 40.00 | 20.00 | 100 | 14 | |
| ASFX | American Scientific Resources Incorporated | 160.00 | 40.00 | 33.33 | 100 | |
| CBGI | The CannaBusiness Group Inc | 30666.666 | 5333.332 | 21.05 | 11 K | |
| AFPW | AlumiFuel Power Corporation | 24000.00 | 4000.00 | 20 | 1 | |
| FONU | FonU2 Inc | 400.00 | 64.00 | 19.05 | 4 | |
| BLNMF | Blue Note Mining Inc | 12.21 | 0.708 | 6.16 | 111.5 K | |
| FRTD | Fortitude Group Inc | 10500.00 | 477.2725 | 4.76 | 96.74 K | |
| ACUS | Acusphere Inc | 24.50 | 1.00 | 4.26 | 86.1 K | |
| BAJFF | Camrova Resources Inc | 22.40 | 0.664 | 3.05 | 840 | |
| FWDG | FutureWorld Corp | 12.20 | 0.20 | 1.67 | 96.93 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUR | Murchison Minerals Ltd | 100.00 | 27.50 | 37.93 | 220 | |
| KIP | Kiplin Metals Inc | 388.80 | 81.00 | 26.32 | 35.5 K | |
| KUR-H | Kure Technologies Inc | 7.50 | 1.50 | 25 | 269.5 K | |
| CUCU | Global Copper Corp. | 7.35 | 1.35 | 22.5 | 19.9 K | |
| BRON | Bronco Resources Corp. | 118.00 | 20.00 | 20.41 | 440 | |
| GDP | Golden Pursuit Resources Ltd | 4.80 | 0.80 | 20 | 945.33 K | |
| VRB | Vanadiumcorp Resource Inc | 24.50 | 3.50 | 16.67 | 8.85 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 1.94 K | |
| DCOP | District Copper Corp | 19.00 | 2.00 | 11.76 | 974 | |
| ADD | Arctic Star Exploration Corp | 45.60 | 4.80 | 11.76 | 1.32 K | |
| WGF | Wescan Goldfields Inc | 3.50 | 0.30 | 9.37 | 2.81 K | |
| VIS | Visionstate Corp | 7.68 | 0.64 | 9.09 | 688 | |
| RECO | Reconnaissance Energy Africa Ltd | 5.00 | 0.40 | 8.7 | 2 K | |
| ALTA | Altamira Gold Corp | 7.50 | 0.60 | 8.7 | 14.99 K | |
| TRAN | Clean Energy Transition Inc. | 175.50 | 13.50 | 8.33 | 94 | |
| USS | Uniserve Communications Corporation | 52.6316 | 3.9474 | 8.11 | 192 | |
| EGM | EnGold Mines Ltd | 6.3545 | 0.4604 | 7.81 | 2.32 K | |
| IMM | International Metals Mining Corp. | 440.9996 | 31.50 | 7.69 | 2 | |
| IQ | AirIQ Inc | 5.60 | 0.40 | 7.69 | 4.86 K | |
| FTJ | Fort St. James Nickel Corp | 68.00 | 4.80 | 7.59 | 378 | |
| NIM | Nicola Mining Inc | 16.00 | 0.80 | 5.26 | 875 | |
| ABM | Athabasca Minerals Inc | 390.00 | 18.00 | 4.84 | 108 K | |
| SYH | Skyharbour Resources Ltd | 5.00 | 0.20 | 4.17 | 1.28 M | |
| VLX | Velox Energy Materials Inc. | 4.5029 | 0.1801 | 4.17 | 500 | |
| CTH | CoTec Holdings Corp. | 560.00 | 20.00 | 3.7 | 26 | |
| GAL | Galantas Gold Corporation | 14.50 | 0.50 | 3.57 | 5.31 K | |
| BQE | BQE Water Inc | 209.00 | 7.00 | 3.47 | 386.01 K | |
| SLG | PetroTal Corp | 19.9262 | 0.6643 | 3.45 | 152.76 K | |
| PLY | Playfair Mining Ltd | 18.00 | 0.60 | 3.45 | 2.07 K | |
| AZR | Azarga Metals Corp | 1600.00 | 50.00 | 3.23 | 464.85 K | |
| ICM | Iconic Minerals Ltd | 6.80 | 0.20 | 3.03 | 12.17 K | |
| CTEK | CLEANTEK Industries Inc | 41.1765 | 1.1765 | 2.94 | 39 | |
| GDX | Goldex Resources Corporation | 35.00 | 1.00 | 2.94 | 60 | |
| QRO | Quadro Resources Ltd. | 8.19 | 0.21 | 2.63 | 4.68 K | |
| RML | Rusoro Mining Ltd | 4.00 | 0.10 | 2.56 | 11.8 K | |
| BARU | Baru Gold Corp | 8.6167 | 0.1959 | 2.33 | 5.5 K | |
| FMM | Full Metal Minerals Ltd | 44.8158 | 0.9959 | 2.27 | 1.44 K | |
| CNS | Contagious Gaming Inc | 84.60 | 1.80 | 2.17 | 671 | |
| VMY-H | Voice Mobility International Inc | 12.75 | 0.25 | 2 | 1.34 K | |
| ADYA | Adya Inc | 10.0569 | 0.1897 | 1.92 | 25 | |
| PBM | Pacific Bay Minerals Ltd | 9.625 | 0.125 | 1.32 | 180.3 K | |
| MPH | Medicure Inc | 23.55 | 0.30 | 1.29 | 41.61 K | |
| BCU | Bell Copper Corporation | 4.10 | 0.05 | 1.23 | 19 K | |
| PTU | Purepoint Uranium Group Inc | 9.00 | 0.10 | 1.12 | 7.56 K | |
| RET-A | Reitmans (Canada) Limited | 11.712 | 0.1292 | 1.12 | 52.2 K | |
| RCT | Rochester Resources Ltd | 19.50 | 0.20 | 1.04 | 2.81 K | |
| IDL | Imaging Dynamics Company Ltd | 900.00 | 8.3333 | 0.93 | 4.58 K |