Gainer Volumes for 18 December 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 18 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 219.15 | 10.67 B | 7.65 | 3.62 | 50.89 K |
| UEC | Uranium Energy | 3.50 | 6.28 B | 0.15 | 4.48 | 131.79 K |
| NG | Novagold Resources Inc | 14.4569 | 3.83 B | 0.1275 | 0.89 | 588.3 K |
| UUUU | Energy Fuels Inc | 186.145 | 3.78 B | 3.97 | 2.18 | 142 |
| DNN | Denison Mines Corp | 7.085 | 3.17 B | 0.5169 | 7.87 | 263.11 K |
| USAS | Americas Silver Corp | 42.90 | 1.82 B | 1.80 | 4.38 | 500 |
| CET | Central Securities Corp | 8.0018 | 1.62 B | 0.083 | 1.05 | 30.3 K |
| BKTI | Bk Technologies Inc | 22.0269 | 292.05 M | 0.1426 | 0.65 | 9.78 K |
| NEN | New England Realty Associates | 14.3457 | 193.5 M | 0.1971 | 1.39 | 4.8 K |
| PLX | Protalix Biotherapeutics | 220.00 | 191.76 M | 5.00 | 2.33 | 17 |
| ESP | Espey Mfg. & Electronics | 6.5599 | 187.5 M | 0.0349 | 0.53 | 1.4 K |
| ARMP | Armata Pharmaceuticals Inc | 45710.00 | 187.23 M | 2870.00 | 6.7 | 137 |
| WYY | Widepoint Corp | 23.00 | 90.27 M | 0.70 | 3.14 | 118.39 K |
| WWR | Westwater Resources | 36600.00 | 76.85 M | 300.0078 | 0.83 | 101 |
| XPL | Solitario Zinc Corp | 4.04 | 75.73 M | 0.04 | 1 | 300 |
| CVU | CPI Aerostructures | 6.76 | 71.42 M | 0.09 | 1.35 | 10.3 K |
| DIT | Amcon Distributing Company | 15.1591 | 69.82 M | 1.2219 | 8.77 | 2.7 K |
| AGIG | AGIG | 925.771 | 42.39 M | 48.092 | 5.48 | 1.09 K |
| IGC | India Globalization Capital Inc | 57.10 | 26.26 M | 0.50 | 0.88 | 50 |
| AIRI | Air Industries Group Inc | 937.9192 | 11.88 M | 16.7486 | 1.82 | 16 |
| AMS | American Shared Hospital Services | 6.4018 | 10.04 M | 0.0488 | 0.77 | 2.5 K |
| IPB | Merrill Lynch & Company | 6.896 | 0.1248 | 1.84 | 2.7 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 18.50 | 846.54 K | 1.00 | 5.71 | 320 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMAT | Applied Materials | 13.449 | 390.88 B | 0.125 | 0.94 | 24.79 M |
| ADI | Analog Devices | 20.7754 | 179.41 B | 0.1707 | 0.83 | 3.1 M |
| WDC | Western Digital Cp | 12.5615 | 141.34 B | 0.2885 | 2.35 | 4.6 M |
| MPWR | Monolithic Power Sys | 9.5951 | 64.69 B | 0.1965 | 2.09 | 100.2 K |
| TER | Teradyne Inc | 14.0593 | 58.74 B | 0.1564 | 1.12 | 2.49 M |
| GRMN | Garmin Ltd | 29.9142 | 56.86 B | 0.3295 | 1.11 | 3.33 M |
| COHR | Coherent Inc | 12.9167 | 56.64 B | 0.4097 | 3.28 | 618.6 K |
| NDAQ | Nasdaq Inc | 9.4359 | 54.9 B | 0.1154 | 1.24 | 5.78 M |
| ROP | Roper Industries | 45.1764 | 40.73 B | 0.4642 | 1.04 | 534.9 K |
| UAL | United Airlines Holdings Inc | 41.8103 | 36.73 B | 0.2806 | 0.68 | 1.69 M |
| BIDU | Baidu Inc ADR | 11.807 | 31.62 B | 0.107 | 0.91 | 27.04 M |
| TCOM | Trip.com Group Ltd ADR | 7.8089 | 29.04 B | 0.1357 | 1.77 | 4.41 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.867 | 28.96 B | 0.301 | 2.4 | 2.09 M |
| INSM | Insmed Inc | 9.00 | 27.47 B | 0.09 | 1.01 | 1.7 M |
| INCY | Incyte Corp | 6.06 | 25.91 B | 0.14 | 2.36 | 1.23 M |
| TSEM | Tower Semiconductor | 27.15 | 25.16 B | 0.60 | 2.26 | 9.83 K |
| MKSI | Mks Instruments Inc | 18.5137 | 18.87 B | 0.6559 | 3.67 | 1.26 M |
| NWS | News Cp Cl B | 19.7361 | 18.67 B | 0.158 | 0.81 | 2.47 M |
| LECO | Lincoln Elec Hld | 22.0137 | 15.36 B | 0.1173 | 0.54 | 179.4 K |
| LAMR | Lamar Advertis A | 33.7412 | 15.31 B | 0.3932 | 1.18 | 1.27 M |
| EXEL | Exelixis Inc | 9.17 | 13.4 B | 0.16 | 1.78 | 817.6 K |
| ICLR | Icon Plc | 18.765 | 13.29 B | 0.29 | 1.57 | 272.38 K |
| HAS | Hasbro Inc | 14.9917 | 13.19 B | 0.1265 | 0.85 | 2.66 M |
| HALO | Halozyme Therapeutic | 7.15 | 12.28 B | 0.10 | 1.42 | 436.3 K |
| DPZ | Domino's Pizza Inc Common Stock | 12.9147 | 11.31 B | 0.0694 | 0.54 | 477.6 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.0914 | 10.86 B | 0.0593 | 1.47 | 4.7 K |
| KTOS | Kratos Defns | 26.70 | 10.72 B | 0.50 | 1.91 | 44.34 K |
| IONS | Ionis Pharmaceuticals | 12.15 | 9.93 B | 0.11 | 0.91 | 1.13 M |
| FCFS | First Cash Fin Svcs | 19.2768 | 9.77 B | 0.3662 | 1.94 | 389.7 K |
| SNEX | Stonex Group Inc | 13.7393 | 8.26 B | 1.5082 | 12.33 | 2.55 M |
| RIOT | Riot Blockchain Inc | 438.7532 | 7.44 B | 10.7013 | 2.5 | 102 |
| AVT | Avnet Inc | 19.7676 | 7.27 B | 0.4281 | 2.21 | 2.12 M |
| SLAB | Silicon Labs Inc | 35.08 | 7.27 B | 0.29 | 0.83 | 1.22 M |
| GGAL | Grupo Fin Galicia ADR | 6.5486 | 7.02 B | 0.1613 | 2.53 | 200.5 K |
| CACC | Credit Acceptance | 32.06 | 6.29 B | 0.16 | 0.5 | 16.39 K |
| VSEC | V S E Cp | 7.3083 | 6.11 B | 0.0862 | 1.19 | 8.68 K |
| RDNT | Radnet Inc | 4.79 | 6.05 B | 0.25 | 5.51 | 159.5 K |
| NXST | Nexstar Media Group Inc | 3.6145 | 5.73 B | 0.0877 | 2.49 | 72.14 K |
| CAR | Avis Budget Group | 21.2064 | 5.18 B | 0.3515 | 1.69 | 1.15 M |
| ACAD | Acadia Pharmaceutica | 9.26 | 5.08 B | 0.10 | 1.09 | 220.34 K |
| IEP | Icahn Enterprises | 12.0378 | 4.83 B | 0.4013 | 3.45 | 25.71 K |
| AXTI | Axt Inc | 4.72 | 4.64 B | 0.09 | 1.94 | 306.38 K |
| FELE | Franklin Electric Company | 20.5557 | 4.6 B | 0.2176 | 1.07 | 259.13 K |
| LBTYB | Liberty Global Ord B | 12.8986 | 4.45 B | 0.0851 | 0.66 | 894 |
| PRIM | Primoris Services Cp | 6.03 | 4.15 B | 0.0337 | 0.56 | 3.16 K |
| VEON | Veon Ltd ADR | 201.6939 | 4.09 B | 1.257 | 0.63 | 160.24 K |
| ATRO | Astronics Cp | 3.8919 | 3.85 B | 0.0599 | 1.56 | 4.86 K |
| LBTYA | Liberty Global Ord A | 6.2247 | 3.63 B | 0.0434 | 0.7 | 700.4 K |
| LBTYK | Liberty Global Ord C | 6.1752 | 3.55 B | 0.0335 | 0.55 | 404.32 K |
| CRVL | Corvel Cp | 7.61 | 3.54 B | 0.105 | 1.4 | 2.41 M |
| TOWN | Towne Bank | 11.3823 | 3.48 B | 0.3868 | 3.52 | 44.84 K |
| MGEE | Mge Energy Inc | 17.8721 | 2.97 B | 0.1827 | 1.03 | 69.39 K |
| ADEA | Adeia Inc | 8.1604 | 2.89 B | 0.055 | 0.68 | 1.79 M |
| TBBK | The Bancorp Inc | 27.52 | 2.74 B | 0.26 | 0.95 | 27.62 K |
| ACHC | Acadia Healthcr Company | 9.60 | 2.59 B | 0.60 | 6.67 | 37.56 K |
| PENN | Penn Natl Gaming Inc | 8.2894 | 2.5 B | 0.6191 | 8.07 | 4.5 M |
| HWKN | Hawkins Inc | 4.871 | 2.48 B | 0.0309 | 0.64 | 5.7 K |
| BCRX | Biocryst Pharma Inc | 12.18 | 2.44 B | 0.32 | 2.7 | 1.1 M |
| UFPT | U F P Tech Inc | 4.75 | 2.39 B | 0.05 | 1.06 | 13.76 K |
| MCRI | Monarch Casino | 21.6904 | 2.26 B | 0.161 | 0.75 | 105.44 K |
| PLPC | Preformed Line Prd | 24.4818 | 2.1 B | 0.505 | 2.11 | 1.3 K |
| EZPW | Ezcorp Inc | 16.30 | 1.98 B | 0.47 | 2.97 | 933.47 K |
| FORTY | Formula Sys [1985] ADR | 5.8834 | 1.78 B | 0.0842 | 1.45 | 2.17 K |
| ANIP | ANI Pharma Inc | 113.0402 | 1.73 B | 22.32 | 24.6 | 83.76 K |
| SBET | Sharplink Gaming Ltd | 2649.6001 | 1.72 B | 43.2002 | 1.66 | 2 |
| ATLC | Atlanticus Hld Cp | 33.7505 | 1.46 B | 0.4442 | 1.33 | 339.89 K |
| LQDT | Liquidity Services | 17.05 | 1.36 B | 0.22 | 1.31 | 266.9 K |
| HFWA | Heritage Financial | 13.0471 | 1.19 B | 0.1554 | 1.21 | 545 |
| WLFC | Willis Lease Fin C | 9.8744 | 1.15 B | 0.1349 | 1.39 | 47.14 K |
| MSEX | Middlesex Water Company | 10.7618 | 1.1 B | 0.1388 | 1.31 | 26.84 K |
| NWPX | Northwest Pipe Company | 32.88 | 1.06 B | 0.38 | 1.17 | 47.69 K |
| ASTE | Astec Inds Inc | 28.3596 | 1 B | 0.462 | 1.66 | 169.19 K |
| CYRX | Cryoport Inc | 36.00 | 867.62 M | 6.00 | 20 | 432 |
| TRNS | Transcat Inc | 5.47 | 865.78 M | 0.35 | 6.84 | 5.1 K |
| JBSS | John B Sanfilippo | 6.8358 | 861.76 M | 0.0357 | 0.52 | 116.69 K |
| EGBN | Eagle Bancorp Inc | 11.3012 | 860.87 M | 0.3015 | 2.74 | 1.81 K |
| ACHV | Achieve Life Sciences Inc | 239976.00 | 820.25 M | 5148.00 | 2.19 | 9 |
| SMBC | Southern MO Bancorp | 5.0665 | 819.01 M | 0.2354 | 4.87 | 4.07 K |
| LINC | Lincoln Educational | 10.9411 | 815.88 M | 0.181 | 1.68 | 9.74 K |
| PGC | Peapack Gladstone FI | 19.748 | 808.04 M | 0.1644 | 0.84 | 6.42 K |
| CRESY | Cresud Sacif ADR | 8.7643 | 792.23 M | 0.0972 | 1.12 | 433.95 K |
| LYTS | L S I Industries | 10.6452 | 746.73 M | 0.1615 | 1.54 | 191.98 K |
| GYRE | Gyre Therapeutics Inc | 5371.8618 | 732.69 M | 57.9175 | 1.09 | 3 |
| FEIM | Frequency Elcts Inc | 9.8464 | 675.94 M | 0.0986 | 1.01 | 9 K |
| PKOH | Park Ohio Hld Cp | 13.0136 | 662.19 M | 0.1453 | 1.13 | 23.06 K |
| HIFS | Hingham Inst For Svg | 24.0266 | 653.51 M | 0.243 | 1.02 | 400 |
| SWBI | Smith & Wesson Brands Inc | 6.5726 | 632.24 M | 0.0571 | 0.88 | 3.1 M |
| CTRN | Citi Trends Inc | 39.8822 | 597.33 M | 0.3266 | 0.83 | 119.97 K |
| SFST | Southern First Bancs | 11.0977 | 597 M | 0.0866 | 0.79 | 10.12 K |
| DCTH | Delcath Systems Inc | 3.73 | 594.74 M | 0.10 | 2.75 | 237.59 K |
| COFS | Choiceone Financial | 7.4924 | 495.63 M | 0.1656 | 2.26 | 5.36 K |
| AMSF | Amerisafe Inc | 7.1895 | 482.12 M | 0.1363 | 1.93 | 100.79 K |
| BMRC | Bank of Marin Bancrp | 11.2777 | 435.79 M | 0.3111 | 2.84 | 36.38 K |
| AIOT | Powerfleet Inc | 18.71 | 408.05 M | 0.20 | 1.08 | 82.9 K |
| OFIX | Orthofix Intl NV | 47.89 | 407.73 M | 0.45 | 0.95 | 137.14 K |
| PERI | Perion Network Ltd | 17.3979 | 405.18 M | 0.1061 | 0.61 | 16.61 K |
| FRST | Primis Financial Corp | 9.4172 | 400.5 M | 0.0664 | 0.71 | 4.29 K |
| FWDI | AdvisorShares Madrona International ETF | 42.30 | 379.09 M | 1.20 | 2.92 | 21.97 K |
| NWFL | Norwood Financial Cp | 8.8754 | 368.16 M | 0.0715 | 0.81 | 348 |
| PESI | Perma-Fix Envir | 11.30 | 367.08 M | 0.65 | 6.1 | 76.01 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2661 | 2.17 T | 0.052 | 0.84 | 7.95 M |
| BAC | Bank of America Corporation | 36.2292 | 431.38 B | 0.2094 | 0.58 | 12.92 M |
| ORCL | Oracle Corporation | 14.6187 | 421.9 B | 0.1877 | 1.3 | 57.2 M |
| GE | General Electric Company | 114.4863 | 361.46 B | 1.9281 | 1.71 | 10.44 M |
| UNH | Unitedhealth Group Inc | 39.2099 | 350.16 B | 0.2412 | 0.62 | 5.47 M |
| MS | Morgan Stanley | 43.6994 | 336.72 B | 0.6036 | 1.4 | 4.42 M |
| GS | Goldman Sachs Group | 148.4572 | 302.61 B | 2.4835 | 1.7 | 6.02 M |
| C | Citigroup Inc | 368.2889 | 220.83 B | 9.1009 | 2.53 | 4.55 M |
| NVO | Novo Nordisk A/S ADR | 6.467 | 204.77 B | 0.0529 | 0.82 | 17.8 K |
| DIS | Walt Disney Company | 27.9002 | 186.1 B | 0.1538 | 0.55 | 7.99 M |
| PFE | Pfizer Inc | 10.5087 | 159.99 B | 0.0773 | 0.74 | 40.36 M |
| COF | Capital One Financial Corp | 56.0464 | 133.68 B | 0.2983 | 0.54 | 2.47 M |
| PGR | Progressive Corp | 12.7054 | 127.48 B | 0.13 | 1.03 | 3.71 M |
| BNS | Bank of Nova Scotia | 18.2522 | 106.76 B | 0.108 | 0.6 | 445.5 K |
| GSK | Glaxosmithkline Plc ADR | 20.0944 | 104.97 B | 0.1383 | 0.69 | 1.15 M |
| PNC | PNC Bank | 42.5164 | 97.01 B | 0.418 | 0.99 | 1.89 M |
| ICE | Intercontinental Exchange | 18.3623 | 90.52 B | 0.2134 | 1.18 | 14.02 M |
| EMR | Emerson Electric Company | 25.0747 | 87.72 B | 0.1417 | 0.57 | 4.54 M |
| ITW | Illinois Tool Works Inc | 29.5378 | 80.4 B | 0.2751 | 0.94 | 3.25 M |
| RCL | Royal Caribbean Cruises Ltd | 32.2034 | 78.1 B | 0.2701 | 0.85 | 1.01 M |
| TRV | The Travelers Companies Inc | 34.3306 | 75.83 B | 0.2608 | 0.77 | 2.27 M |
| URI | United Rentals | 24.3772 | 68.37 B | 0.1937 | 0.8 | 753.4 K |
| TDG | Transdigm Group Inc | 10.0515 | 67.14 B | 0.1012 | 1.02 | 39 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.8606 | 59.53 B | 0.381 | 1.17 | 200 |
| AFL | Aflac Inc | 14.2811 | 58.19 B | 0.082 | 0.58 | 4.24 M |
| EW | Edwards Lifesciences Corp | 4.0258 | 51.75 B | 0.0241 | 0.6 | 3.34 M |
| AMP | Ameriprise Financial Services | 37.1087 | 49.08 B | 0.2357 | 0.64 | 897 K |
| VTR | Ventas Inc | 19.4513 | 47.73 B | 0.1334 | 0.69 | 667.02 K |
| SPG-PJ | Simon Property Group Inc | 23.4005 | 44.18 B | 0.176 | 0.76 | 100 |
| HMC | Honda Motor Company ADR | 18.9122 | 43.3 B | 0.2874 | 1.54 | 448.7 K |
| AIG | American International Group | 881.7959 | 39.8 B | 8.2354 | 0.94 | 428.79 K |
| CCL | Carnival Corp | 32.8419 | 35.24 B | 0.2596 | 0.8 | 1.32 M |
| PUK | Prudential Public Ltd Company ADR | 14.0618 | 35.02 B | 0.1747 | 1.26 | 22.48 K |
| MLM | Martin Marietta Materials | 81.6938 | 32.13 B | 1.043 | 1.29 | 471.2 K |
| CNC | Centene Corp | 6.1525 | 32.12 B | 0.09 | 1.48 | 1.59 M |
| LVS | Las Vegas Sands | 57.6854 | 30.46 B | 0.5258 | 0.92 | 1.86 M |
| LH | Laboratory Corp of America Holdings | 59.3396 | 27.28 B | 0.4911 | 0.83 | 794.7 K |
| TPL | Texas Pacific Land Trust | 3.5537 | 26.46 B | 0.0183 | 0.52 | 414 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.4495 | 23.98 B | 0.0377 | 0.85 | 42.46 K |
| IHG | Intercontinental Hotels Group ADR | 14.5047 | 23.59 B | 0.2184 | 1.53 | 59.63 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 21.9923 | 23.59 B | 0.1176 | 0.54 | 55.3 K |
| CW | Curtiss-Wright Corp | 31.8881 | 23.45 B | 0.6499 | 2.08 | 320.9 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 10.264 | 23.41 B | 0.1311 | 1.29 | 439.56 K |
| MKL | Markel Corp | 468.90 | 22.25 B | 4.15 | 0.89 | 11.1 K |
| BCE | BCE Inc | 9.2624 | 22.11 B | 0.1958 | 2.16 | 767.2 K |
| GIS | General Mills | 15.3608 | 21.37 B | 0.1058 | 0.69 | 3.65 M |
| ITT | ITT Inc | 14.2162 | 18.7 B | 0.1142 | 0.81 | 3.56 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.3548 | 18.15 B | 0.0356 | 0.56 | 56.3 K |
| NVR | NVR Inc | 644.00 | 17.03 B | 8.50 | 1.34 | 37.1 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 40.1302 | 16.61 B | 0.569 | 1.44 | 10.4 K |
| RBA | Ritchie Bros. Auctioneers Inc | 11.7057 | 16.12 B | 0.1918 | 1.67 | 229.8 K |
| SKM | Sk Telecom Corp ADR | 12.3065 | 15.47 B | 0.2077 | 1.72 | 315.4 K |
| FMS | Fresenius Medical Care Corp ADR | 16.7138 | 12.47 B | 0.2024 | 1.23 | 93.2 K |
| SNN | Smith & Nephew Snats ADR | 13.7244 | 12.26 B | 0.9307 | 7.27 | 696.72 K |
| DPZ | Domino's Pizza Inc | 12.9147 | 11.9 B | 0.0694 | 0.54 | 477.6 K |
| DY | Dycom Industries | 21.21 | 11.52 B | 0.23 | 1.1 | 564.3 K |
| MGM | MGM Resorts International | 53.2602 | 11.19 B | 1.0108 | 1.93 | 2.62 M |
| DVA | Davita Healthcare Partners Inc | 27.77 | 11.09 B | 0.41 | 1.5 | 807.8 K |
| PSO | Pearson Plc ADR | 7.4521 | 9.79 B | 0.0886 | 1.2 | 102 K |
| EDU | New Oriental Education & Technology Group ADR | 8.1639 | 9.3 B | 0.1265 | 1.57 | 1.53 M |
| ALV | Autoliv Inc | 26.4966 | 9.18 B | 0.2147 | 0.82 | 558.1 K |
| QGEN | Qiagen N.V. | 14.0688 | 9.1 B | 0.1465 | 1.05 | 363.64 K |
| KT | Korea Telecom Corp ADR | 11.67 | 9 B | 0.1891 | 1.65 | 626.3 K |
| AOS | Smith A.O. Corp | 4.2413 | 8.57 B | 0.1548 | 3.79 | 2.71 M |
| RHP | Ryman Hospitality Properties REIT | 23.4234 | 8.11 B | 0.1345 | 0.58 | 354.2 K |
| TAP | Molson Coors Brewing Company | 23.578 | 8.01 B | 0.2837 | 1.22 | 857.4 K |
| TEX | Terex Corp | 55.9197 | 7.6 B | 5.1289 | 10.1 | 6.7 M |
| MSM | Msc Industrial Direct Company | 19.8125 | 6.79 B | 0.3681 | 1.89 | 686.6 K |
| CMS-PB | Consumers Energy Company | 32.2268 | 6.71 B | 0.3837 | 1.2 | 100 |
| EXP | Eagle Materials Inc | 36.4637 | 6.36 B | 0.2777 | 0.77 | 576.6 K |
| LUMN | Centurylink | 13.0483 | 6.13 B | 0.1476 | 1.14 | 1.21 M |
| DLB | Dolby Laboratories | 24.1009 | 6.11 B | 0.2678 | 1.12 | 342.7 K |
| RLI | Rli Corp | 6.2505 | 6 B | 0.0354 | 0.57 | 776.8 K |
| BYD | Boyd Gaming Corp | 42.3128 | 5.87 B | 0.5627 | 1.35 | 1.09 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.082 | 5.66 B | 0.2143 | 2.72 | 168.5 K |
| KBR | KBR Inc | 18.9125 | 4.86 B | 0.1347 | 0.72 | 740.7 K |
| FHI | Federated Investors | 12.3794 | 4.71 B | 0.0848 | 0.69 | 255.9 K |
| BMA | Banco Macro S.A. ADR | 16.7632 | 4.66 B | 0.166 | 1 | 106.6 K |
| BCO | Brink's Company | 28.1096 | 4.59 B | 1.5666 | 5.9 | 1.59 M |
| TNL | Travel + Leisure Co. | 8.5786 | 4.39 B | 0.2807 | 3.38 | 2.16 M |
| CNS | Cohn & Steers Inc | 15.9903 | 4.19 B | 0.1573 | 0.99 | 169.2 K |
| MWA | Mueller Water Products | 11.4593 | 3.89 B | 0.1358 | 1.2 | 2.14 M |
| TAC | Transalta Corp | 10.7988 | 3.86 B | 0.0762 | 0.71 | 13.3 K |
| GNW | Genworth Financial Inc | 33.0072 | 3.73 B | 0.6404 | 1.98 | 3.17 M |
| BBAR | Bbva Banco Frances S.A. | 4.1604 | 2.87 B | 0.0217 | 0.52 | 49.84 K |
| BKD | Brookdale Senior Living Inc | 43.6372 | 2.82 B | 0.2906 | 0.67 | 359.2 K |
| KWR | Quaker Chemical Corp | 14.294 | 2.81 B | 0.1645 | 1.16 | 18.5 K |
| ABM | ABM Industries Inc | 15.402 | 2.74 B | 0.377 | 2.51 | 351.9 K |
| BHE | Benchmark Electronics | 19.9918 | 2.61 B | 0.2318 | 1.17 | 913.1 K |
| AAP | Advance Auto Parts Inc | 29.8154 | 2.61 B | 0.2098 | 0.71 | 787.7 K |
| DRD | Drdgold Ltd ADR | 5.1719 | 2.52 B | 0.1077 | 2.13 | 220.05 K |
| KYN | Kayne Anderson MLP Investment Company | 5.7703 | 2.47 B | 0.0365 | 0.64 | 102.9 K |
| PBH | Prestige Brand Holdings | 12.6681 | 2.43 B | 0.0685 | 0.54 | 409.2 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 5.4503 | 2.26 B | 0.0581 | 1.08 | 65 K |
| BRSL | BRSL | 21.1356 | 2.21 B | 0.1446 | 0.69 | 1.63 M |
| KSS | Kohl's Corp | 36.7749 | 2.04 B | 0.4267 | 1.17 | 2.26 M |
| ATS | ATS Corporation | 9.631 | 1.94 B | 0.2469 | 2.63 | 1.07 K |
| STEW | Srh Total Return Fund Inc | 9.67 | 1.76 B | 0.47 | 5.11 | 246.6 K |
| SFL | Ship Finance International | 3.5505 | 1.58 B | 0.0239 | 0.68 | 278.5 K |
| NRP | Natural Resource Partners LP | 66.4012 | 1.38 B | 1.5487 | 2.39 | 23.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RVX | Resverlogix Corp | 13.4222 | 3.6444 | 37.27 | 419.89 K | |
| HBP | Helix Biopharm | 10.00 | 1.00 | 11.11 | 1.22 K | |
| DML | Denison Mines Corp | 10.0169 | 0.8382 | 9.13 | 2 M | |
| LGD | Liberty Gold Corp | 39.96 | 2.44 | 6.5 | 99.2 K | |
| SDE | Spartan Delta Corp | 183.96 | 10.4129 | 6 | 224 | |
| STC | Sangoma Technologies Corp | 4.41 | 0.21 | 5 | 1.93 K | |
| TC | Tucows Inc | 4.08 | 0.16 | 4.08 | 300 | |
| TRZ | Transat At Inc | 29.7222 | 1.1584 | 4.06 | 120.76 K | |
| WJX | Wajax Corp | 7.8192 | 0.2709 | 3.59 | 93.35 K | |
| PNP | Pinetree Capital Ltd | 1610.00 | 55.00 | 3.54 | 1.79 K | |
| MATR | Mattr Corp | 18.1491 | 0.615 | 3.51 | 430.41 K | |
| GDL | Goodfellow Inc | 5.2937 | 0.1792 | 3.5 | 2.2 K | |
| MAI | Mining Americas Inc. | 160.00 | 5.00 | 3.23 | 459 | |
| HPS-A | Hammond Power Solutions Inc | 4.2011 | 0.1292 | 3.17 | 58.91 K | |
| AGF-B | AGF Management Limited | 8.1458 | 0.2073 | 2.61 | 93.08 K | |
| BCE | BCE Inc | 10.7512 | 0.2732 | 2.61 | 5.25 M | |
| URE | Ur-Energy Inc | 4.01 | 0.10 | 2.56 | 1 M | |
| RFA | RFA Financial Inc. | 28.9289 | 0.7056 | 2.5 | 17.41 K | |
| QBR-B | Quebecor Inc | 6.7282 | 0.1623 | 2.47 | 237.2 K | |
| ELEF | Silver Elephant Mining Corp | 27.4519 | 0.6615 | 2.47 | 200 | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2088 | 0.2647 | 2.42 | 749.19 K | |
| AIF | Altus Group Ltd | 4.2383 | 0.0991 | 2.39 | 31.24 K | |
| RCI-A | Rogers Communications Inc | 19.6155 | 0.4548 | 2.37 | 300 | |
| PBL | Pollard Banknote Ltd | 4.4375 | 0.097 | 2.23 | 11.89 K | |
| ACO-X | ATCO Ltd | 14.0792 | 0.2985 | 2.17 | 60.76 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.7208 | 0.1839 | 2.15 | 3.2 K | |
| SLR | Solitario Zinc Corp | 4.75 | 0.10 | 2.15 | 400 | |
| EFR | Energy Fuels Inc | 215.00 | 4.50 | 2.14 | 5.52 K | |
| CHR | Chorus Aviation Inc | 49.7822 | 0.9051 | 1.85 | 102.46 K | |
| CSCI | Cosciens Biopharma Inc | 415200.00 | 7200.00 | 1.76 | 3 | |
| RBA | Rb Global Inc | 13.312 | 0.213 | 1.63 | 25.64 K | |
| BLX | Boralex Inc | 6.028 | 0.0905 | 1.52 | 10.2 K | |
| SAP | Saputo Inc | 6.3377 | 0.0914 | 1.46 | 610.8 K | |
| CAS | Cascades Inc | 7.4787 | 0.1077 | 1.46 | 289.26 K | |
| BB | Blackberry Ltd | 52.39 | 0.7233 | 1.4 | 753.7 K | |
| VCM | Vecima Networks Inc | 5.6657 | 0.078 | 1.4 | 16.3 K | |
| TRX | Trx Gold Corporation | 6.59 | 0.09 | 1.38 | 240.47 K | |
| ENB-PA | Enbridge Inc Pref A | 8.6229 | 0.1166 | 1.37 | 500 | |
| CSU | Constellation Software Inc | 16.2365 | 0.2184 | 1.36 | 1.8 K | |
| CJR-B | Corus Entertainment Inc | 8.0533 | 0.1063 | 1.34 | 58.8 K | |
| MXG | Maxim Power Corp | 5.562 | 0.0723 | 1.32 | 1.7 K | |
| TVE | Tamarack Valley Energy Ltd | 8.0172 | 0.1042 | 1.32 | 3.71 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7982 | 0.048 | 1.28 | 8.6 K | |
| TIH | Toromont Ind | 9.5723 | 0.1207 | 1.28 | 96.7 K | |
| ADEN | Adentra Inc | 3.1484 | 0.0395 | 1.27 | 18.3 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.6212 | 0.0453 | 1.27 | 22.81 K | |
| TAL | Petrotal Corp | 114.6988 | 1.4338 | 1.27 | 1.33 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1229 | 0.0384 | 1.24 | 5 K | |
| EXE | Extendicare Inc | 3.3631 | 0.0408 | 1.23 | 392.31 K | |
| DCM | Data Communications Mgmt Corp | 222.4095 | 2.6797 | 1.22 | 268 | |
| BBD-PC | Bombardier Inc Pref C | 4.0337 | 0.0476 | 1.19 | 8.19 K | |
| UNC | United Corp Ltd | 3.6144 | 0.0425 | 1.19 | 755 | |
| BNE | Bonterra Energy Corp | 10.6288 | 0.1231 | 1.17 | 42.23 K | |
| DIAM | Star Diamond Corp | 6.16 | 0.07 | 1.15 | 398.9 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3112 | 0.036 | 1.1 | 8 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.7849 | 0.0846 | 1.1 | 76.2 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.7918 | 0.0391 | 1.04 | 12.6 K | |
| FTS | Fortis Inc | 14.0393 | 0.1447 | 1.04 | 318.95 K | |
| WPK | Winpak Ltd | 7.0538 | 0.0709 | 1.02 | 1.1 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 9.0547 | 0.0906 | 1.01 | 3.36 K | |
| STN | Stantec Inc | 10.0685 | 0.0995 | 1 | 264.18 K | |
| KBL | Kbro Linen Inc | 4.2118 | 0.0413 | 0.99 | 13.31 K | |
| RCI-B | Rogers Communications Inc | 17.344 | 0.1663 | 0.97 | 1.07 M | |
| LAS-A | Lassonde Industries Inc | 25.767 | 0.2454 | 0.96 | 23.13 K | |
| TPX-B | Molson Coors Canada Inc | 27.719 | 0.2635 | 0.96 | 7.76 K | |
| LAM | Laramide Resources Ltd | 7.44 | 0.07 | 0.95 | 96.9 K | |
| GIB-A | CGI Inc | 7.888 | 0.0694 | 0.89 | 2.2 M | |
| S | Sherritt Intl Rv | 10.2248 | 0.0899 | 0.89 | 626.26 K | |
| FFH | Fairfax Financial Holdings Ltd | 155.12 | 1.325 | 0.86 | 84.22 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3892 | 0.0288 | 0.86 | 29.96 K | |
| TA | Transalta Corp | 12.8975 | 0.1083 | 0.85 | 441.61 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.9642 | 0.074 | 0.83 | 2.02 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.8628 | 0.071 | 0.81 | 13.2 K | |
| BCE-PF | BCE Inc Pref AF | 8.9804 | 0.0709 | 0.8 | 200 | |
| MFI | Maple Leaf Foods | 7.0648 | 0.0509 | 0.73 | 200.25 K | |
| WCN | Waste Connections Inc | 23.9431 | 0.1695 | 0.71 | 48.1 K | |
| CCO | Cameco Corp | 36.8915 | 0.2485 | 0.68 | 1.77 M | |
| TLG | Troilus Gold Corp | 1200.00 | 8.00 | 0.67 | 231 | |
| DPM | Dundee Precious Metals Inc | 10.125 | 0.0614 | 0.61 | 3.27 K | |
| IMG | Iamgold Corp | 9.1132 | 0.0547 | 0.6 | 1.94 M | |
| BCE-PG | Bce Inc Pref G | 9.3742 | 0.055 | 0.59 | 3.72 K | |
| TOT | Total Energy Services Inc | 7.4353 | 0.0412 | 0.56 | 55.38 K | |
| BN | Brookfield Corporation | 5.936 | 0.032 | 0.54 | 7.86 M | |
| BBD-B | Bombardier Inc Series B | 79.1472 | 0.4255 | 0.54 | 253.44 K | |
| BCE-PS | Bce Inc Pref S | 9.3144 | 0.0488 | 0.53 | 800 | |
| FLNT | Flint Corp | 190.6146 | 0.9945 | 0.52 | 4.72 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3996 | 0.0332 | 0.52 | 36.77 K | |
| CGI | CDN General Inv | 13.7019 | 0.0705 | 0.52 | 11.04 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.8981 | 0.0457 | 0.52 | 5.51 K | |
| TRP | TC Energy Corp | 14.5804 | 0.073 | 0.5 | 865.76 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.7633 | 221.43 B | 0.0208 | 0.56 | 51 K |
| BRDCY | Bridgestone Corporation | 6.4208 | 31.75 B | 0.2102 | 3.38 | 363 |
| KLNG | Koil Energy Solutions Inc. | 15.00 | 38.42 M | 5.20 | 53.06 | 13.8 K |
| ORBT | Orbit International Corporation | 7.9146 | 9.5 M | 0.2702 | 3.53 | 16.92 K |
| DKAM | Drinks Americas Holdings Ltd | 5925.0039 | 278.3 K | 450.00 | 8.22 | 162 |
| REFG | Medical Cannabis Payment Solutions Inc | 2700.001 | 182.51 K | 36.001 | 1.35 | 7 |
| KUBR | Kuber Resources Corporation | 660.00 | 47.27 K | 100.00 | 17.86 | 14 |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | 1.50 | 11.11 | 57 |
| CCHI | Cambridge Capital Holdings Inc | 20.00 | 4.17 K | 1.10 | 5.82 | 1.24 K |
| ICOA | ICOA Inc | 17.00 | 60 | 1.50 | 9.68 | 1.22 K |
| RMTD | Remote Dynamics Inc | 130.00 | 30.00 | 30 | 395 | |
| RLBD | Real Brands Inc | 51.00 | 3.00 | 6.25 | 1.18 K | |
| IDGC | ID Global Corporation | 299.52 | 2.56 | 0.86 | 12.18 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTUR | Future Fuels Inc. | 23.00 | 4.50 | 24.32 | 6.67 K | |
| VLX | Velox Energy Materials Inc. | 5.0432 | 0.9005 | 21.74 | 2.94 K | |
| EGM | EnGold Mines Ltd | 8.1043 | 1.2893 | 18.92 | 9.35 K | |
| BEAR | Big Bear Gold Corp. | 20.00 | 3.00 | 17.65 | 51.07 K | |
| PTU | Purepoint Uranium Group Inc | 10.70 | 1.40 | 15.05 | 39.82 K | |
| MYID | Killi Ltd | 432.4775 | 55.8035 | 14.81 | 367.99 K | |
| KUR-H | Kure Technologies Inc | 7.80 | 0.90 | 13.04 | 109.22 K | |
| MET | Metalore Resources Limited | 6.923 | 0.7912 | 12.9 | 1.6 K | |
| RPX | Red Pine Exploration Inc | 4.50 | 0.50 | 12.5 | 540 | |
| ID | Identillect Technologies Corp | 27.00 | 3.00 | 12.5 | 166 | |
| INTR | Intrepid Metals Corp. | 576.00 | 64.00 | 12.5 | 53 | |
| REX | Orex Minerals Inc | 3.70 | 0.40 | 12.12 | 540.15 K | |
| PEX | Pacific Ridge Exploration Ltd | 58.00 | 6.00 | 11.54 | 170 K | |
| CVV | CanAlaska Uranium Ltd | 6.5574 | 0.675 | 11.47 | 499.99 K | |
| CTH | CoTec Holdings Corp. | 590.00 | 60.00 | 11.32 | 9 | |
| LI | American Lithium Corp | 20.00 | 2.00 | 11.11 | 70 | |
| ADD | Arctic Star Exploration Corp | 48.00 | 4.80 | 11.11 | 4.87 K | |
| FCI | First Canadian Graphite Inc. | 1320.00 | 120.00 | 10 | 7 | |
| BTT | Bitterroot Resources Ltd | 6.80 | 0.60 | 9.68 | 9.1 K | |
| BEA | Belmont Resources Inc | 14.72 | 1.28 | 9.52 | 127.5 K | |
| WML | Wealth Minerals Ltd | 8.36 | 0.68 | 8.85 | 6.28 K | |
| BEW | BeWhere Holdings Inc | 6.8301 | 0.5254 | 8.33 | 36.29 K | |
| AFCC-H | Automotive Finco Corp | 3.3892 | 0.251 | 8 | 67 | |
| NQC | Nordique Critical Metals Inc. | 8.20 | 0.60 | 7.89 | 2.09 K | |
| CLM | Enduro Metals Corporation | 8.20 | 0.60 | 7.89 | 2.09 K | |
| OPW | Opawica Explorations Inc | 336.00 | 24.00 | 7.69 | 595 K | |
| UCU | Ucore Rare Metals Inc | 11.80 | 0.80 | 7.27 | 12 K | |
| IQ | AirIQ Inc | 6.00 | 0.40 | 7.14 | 6.39 K | |
| EON | EON Lithium Corp. | 90.00 | 6.00 | 7.14 | 34 | |
| BKM | Pacific Booker Minerals Inc | 7.75 | 0.50 | 6.9 | 3.56 K | |
| ROAR | Lion Rock Resources Inc. | 63.00 | 4.00 | 6.78 | 3.69 K | |
| YNV | Ynvisible Interactive Inc | 86.40 | 4.80 | 5.88 | 10 | |
| MKO | Mako Mining Corp | 3.90 | 0.20 | 5.41 | 1 K | |
| BQE | BQE Water Inc | 221.00 | 11.00 | 5.24 | 51.22 K | |
| AXL | Arrow Exploration Corp | 382.906 | 17.094 | 4.67 | 101 K | |
| TIG | Triumph Gold Corp | 69.00 | 3.00 | 4.55 | 625 | |
| AZR | Azarga Metals Corp | 1645.00 | 70.00 | 4.44 | 769.75 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | 0.25 | 4.35 | 3 K | |
| LOD | Lode Gold Resources Inc. | 46.80 | 1.80 | 4 | 133 | |
| GIGA | Giga Metals Corporation | 8.30 | 0.30 | 3.75 | 6.95 K | |
| FUSE | Fuse Cobalt Inc | 610.00 | 20.00 | 3.39 | 26 | |
| WGF | Wescan Goldfields Inc | 3.30 | 0.10 | 3.12 | 730 | |
| ABM | Athabasca Minerals Inc | 402.00 | 12.00 | 3.08 | 303.49 K | |
| IMR | iMetal Resources Inc | 900.00 | 25.00 | 2.86 | 103 | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | 0.2331 | 2.86 | 2.78 K | |
| SILV | Silver Valley Metals Corp. | 9.99 | 0.27 | 2.78 | 130 K | |
| BCU | Bell Copper Corporation | 4.00 | 0.10 | 2.56 | 13.2 K | |
| KORE | KORE Mining Ltd | 22.50 | 0.50 | 2.27 | 550 | |
| MAX | Max Resource Corp | 57.60 | 1.20 | 2.13 | 133 | |
| BM | BC Moly Ltd. | 5.00 | 0.10 | 2.04 | 1.5 K | |
| ADYA | Adya Inc | 9.8672 | 0.1898 | 1.96 | 350 | |
| CKG | Chesapeake Gold Corp | 4.98 | 0.09 | 1.84 | 21.62 K | |
| UGD | Unigold Inc | 5.60 | 0.10 | 1.82 | 2.47 K | |
| IFR | International Frontier Resources Corporation | 22.6286 | 0.3429 | 1.54 | 495 | |
| LA | Los Andes Copper Ltd | 6.90 | 0.10 | 1.47 | 10 K | |
| CWV | Crown Point Energy Inc | 4.3331 | 0.061 | 1.43 | 500 | |
| SLG | PetroTal Corp | 21.2546 | 0.2657 | 1.27 | 132.75 K | |
| RCT | Rochester Resources Ltd | 19.70 | 0.10 | 0.51 | 6.24 K |