Gainer Volumes for 9 January 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 9 January 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.33 | 5.49 B | 0.13 | 4.06 | 72.12 K |
| IDR | Idaho Strategic Resources | 7.14 | 492.51 M | 0.14 | 2 | 1.17 K |
| FRD | Friedman Industries Inc | 6.394 | 306.83 M | 0.0356 | 0.56 | 67.8 K |
| GENC | Gencor Industries IN | 7.8333 | 278.94 M | 0.1666 | 2.17 | 600 |
| INTT | Intest Corp | 4.3126 | 156.09 M | 0.0677 | 1.59 | 15.97 K |
| STXS | Stereotaxis Inc | 94.0319 | 143.47 M | 2.4399 | 2.66 | 31.92 K |
| SIF | Sifco Industries | 4.8421 | 131.27 M | 0.0946 | 1.99 | 1.8 K |
| EP | Empire Petroleum Corp | 9.3202 | 126.54 M | 0.4438 | 5 | 3 K |
| TRT | Trio-Tech International | 5.6394 | 109.61 M | 0.1673 | 3.06 | 150.4 K |
| WYY | Widepoint Corp | 22.90 | 90.67 M | 0.90 | 4.09 | 82.47 K |
| BDL | Flanigan's Enterprises | 8.8795 | 86.58 M | 0.0752 | 0.85 | 600 |
| WWR | Westwater Resources | 33000.00 | 71.45 M | 600.00 | 1.85 | 42 |
| DIT | Amcon Distributing Company | 15.0446 | 66.11 M | 0.7637 | 5.35 | 5.9 K |
| DXR | Daxor Corp | 9.5321 | 58.98 M | 0.0685 | 0.72 | 100 |
| JOB | General Employment Enterprises | 17.2107 | 26.85 M | 0.4702 | 2.81 | 1.64 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.7764 | 20.36 M | 0.0713 | 0.82 | 8 K |
| INUV | Inuvo Inc | 326.00 | 11.9 M | 11.00 | 3.49 | 16.89 K |
| DSS | Document Security Systems | 22330.8926 | 5.01 M | 207.7285 | 0.94 | 21 |
| GBR | New Concept Energy Inc | 3.6122 | 4 M | 0.0322 | 0.9 | 200 |
| PW | Power REIT | 6.8562 | 2.86 M | 0.0758 | 1.12 | 600 |
| IPB | Merrill Lynch & Company | 7.1768 | 0.1498 | 2.13 | 1 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 19.65 | 766.37 B | 0.18 | 0.92 | 14.49 M |
| COST | Costco Wholesale | 37.0207 | 413.99 B | 0.2741 | 0.75 | 3.21 M |
| AMAT | Applied Materials | 14.1471 | 393.97 B | 0.2645 | 1.91 | 28.49 M |
| KLAC | K L A-Tencor Corp | 27.3288 | 242.83 B | 0.2834 | 1.05 | 4.45 M |
| MRVL | Marvell Technology Inc | 16.806 | 225.29 B | 0.2982 | 1.81 | 17.77 M |
| LIN | Linde Plc | 41.5398 | 221.87 B | 0.4369 | 1.06 | 2.45 M |
| STX | Seagate Technology | 12.9932 | 192.7 B | 0.3994 | 3.17 | 9.92 M |
| GILD | Gilead Sciences Inc | 11.2277 | 177.86 B | 0.1347 | 1.21 | 20.59 M |
| VRTX | Vertex Pharmaceutic | 33.87 | 136.93 B | 0.32 | 0.95 | 4.32 M |
| EQIX | Equinix Inc | 57.785 | 106.82 B | 1.6187 | 2.88 | 398.5 K |
| CME | CME Group Inc | 53.1537 | 97.4 B | 0.3053 | 0.58 | 2.14 M |
| CMCSA | Comcast Corporation | 8.9265 | 93.75 B | 0.0564 | 0.64 | 34.44 M |
| MAR | Marriot International | 36.942 | 92.99 B | 0.4794 | 1.31 | 3.7 M |
| CDNS | Cadence Design Systems, Inc. | 18.13 | 86.36 B | 0.10 | 0.55 | 4.2 M |
| REGN | Regeneron Pharmaceuticals | 21.1273 | 85.11 B | 0.1192 | 0.57 | 396.2 K |
| MDLZ | Mondelez Intl Inc | 21.2183 | 81.86 B | 0.1087 | 0.51 | 1.59 M |
| ROST | Ross Stores Inc | 6.569 | 73.46 B | 0.0801 | 1.23 | 5.79 M |
| HON | Honeywell International Inc. Common Stock | 26.3793 | 69.19 B | 0.1865 | 0.71 | 3.38 M |
| AEP | American Electric Power Company | 19.9532 | 68.43 B | 0.1882 | 0.95 | 2.6 M |
| PCAR | Paccar Inc | 15.7322 | 67.87 B | 0.2352 | 1.52 | 4.29 M |
| MPWR | Monolithic Power Sys | 9.9796 | 64.41 B | 0.2051 | 2.1 | 394.6 K |
| TER | Teradyne Inc | 14.4366 | 59.9 B | 0.2209 | 1.55 | 2.11 M |
| ADSK | Autodesk Inc | 42.32 | 53 B | 0.52 | 1.24 | 1.73 M |
| AXON | Axon Enterprise Inc | 8.48 | 49.9 B | 0.29 | 3.54 | 3.13 M |
| MSTR | Strategy | 12.015 | 44.26 B | 0.191 | 1.62 | 2.58 M |
| TTWO | Take-Two Interactive Software | 16.3989 | 43.99 B | 0.41 | 2.56 | 2.42 M |
| MCHP | Microchip Technology | 9.8518 | 41.17 B | 0.1623 | 1.68 | 4.53 M |
| ROP | Roper Industries | 43.65 | 40.59 B | 0.2589 | 0.6 | 395.7 K |
| VOD | Vodafone Grp Plc ADR | 10.7758 | 37 B | 0.1631 | 1.54 | 1.93 M |
| ESLT | Elbit Systems Ltd | 23.3196 | 34.84 B | 0.1744 | 0.75 | 2 K |
| NTRS | Northern Trust Corp | 38.2361 | 33.39 B | 0.3133 | 0.83 | 1.59 M |
| ILMN | Illumina Inc | 19.2072 | 32.2 B | 0.4572 | 2.44 | 2.56 M |
| BIDU | Baidu Inc ADR | 12.372 | 31.19 B | 0.177 | 1.45 | 27.38 M |
| ALNY | Alnylam Pharmaceuticals | 22.22 | 30.68 B | 1.81 | 8.87 | 1.53 M |
| CASY | Casey's General Stor | 20.1616 | 30.65 B | 0.1932 | 0.97 | 204.59 K |
| TCOM | Trip.com Group Ltd ADR | 8.0904 | 29.24 B | 0.0469 | 0.58 | 3.51 M |
| INSM | Insmed Inc | 10.30 | 27.32 B | 1.30 | 14.44 | 5.82 M |
| INCY | Incyte Corp | 7.06 | 25.79 B | 0.70 | 11.01 | 2.16 M |
| JBHT | J B Hunt Transport | 19.1223 | 25.78 B | 0.5305 | 2.85 | 2.16 M |
| TSEM | Tower Semiconductor | 27.30 | 25.29 B | 1.35 | 5.2 | 4.32 K |
| FCNCA | First Citizens Bancs | 186.1022 | 24.29 B | 3.0458 | 1.66 | 1.2 K |
| FSLR | First Solar Inc | 29.27 | 23 B | 0.37 | 1.28 | 232.73 K |
| UTHR | United Therapeutic | 27.185 | 22.35 B | 0.24 | 0.89 | 588.31 K |
| SBAC | SBA Communications | 25.7335 | 19.15 B | 0.7156 | 2.86 | 1.5 M |
| MKSI | Mks Instruments Inc | 19.104 | 19.06 B | 0.2705 | 1.44 | 571.1 K |
| NWS | News Cp Cl B | 20.0346 | 18.25 B | 0.36 | 1.83 | 3 M |
| GEN | Gen Digital Inc | 7.7094 | 16.87 B | 0.0679 | 0.89 | 9.02 M |
| LSCC | Lattice Semicond | 6.48 | 16.7 B | 0.14 | 2.21 | 703.36 K |
| HST | Host Marriott Financial Trust | 12.4482 | 16.04 B | 0.1493 | 1.21 | 3.18 M |
| NBIX | Neurocrine Bioscienc | 10.45 | 15.55 B | 0.12 | 1.16 | 1.33 M |
| LAMR | Lamar Advertis A | 35.2556 | 15.34 B | 0.5101 | 1.47 | 577.6 K |
| REG | Regency Centers Corp | 35.3971 | 14.3 B | 0.6829 | 1.97 | 304.1 K |
| TRMB | Trimble Navigation | 13.365 | 13.92 B | 0.09 | 0.68 | 1.3 M |
| LOGI | Logitech Int S.A. | 20.2458 | 13.65 B | 0.506 | 2.56 | 395.5 K |
| CHKP | Check Point Software | 22.42 | 13.31 B | 0.57 | 2.61 | 3.23 M |
| TXRH | Texas Roadhouse Inc | 10.2935 | 13.21 B | 0.3247 | 3.26 | 661.84 K |
| HAS | Hasbro Inc | 15.2174 | 13.2 B | 0.2807 | 1.88 | 2.2 M |
| BMRN | Biomarin Pharmaceuticals | 16.63 | 13.1 B | 0.16 | 0.97 | 1.21 M |
| AMKR | Amkor Technology | 9.6893 | 12.61 B | 0.186 | 1.96 | 2.92 M |
| COKE | Coca Cola Bot Cons | 5.214 | 12.49 B | 0.0731 | 1.42 | 167.48 K |
| HALO | Halozyme Therapeutic | 7.62 | 12.04 B | 0.12 | 1.6 | 294.4 K |
| DPZ | Domino's Pizza Inc Common Stock | 13.1924 | 11.06 B | 0.2314 | 1.79 | 468.2 K |
| CYTK | Cytokinetics | 49.86 | 10.73 B | 2.22 | 4.66 | 76.31 K |
| KTOS | Kratos Defns | 23.40 | 10.53 B | 0.40 | 1.74 | 35.25 K |
| SWKS | Skyworks Solutions | 5.6063 | 10.22 B | 0.1501 | 2.75 | 7.57 M |
| ZION | Zions Bancorp | 57.4886 | 9.91 B | 0.3162 | 0.55 | 789.8 K |
| SAIA | Saia Inc | 16.1467 | 9.59 B | 0.1267 | 0.79 | 186.88 K |
| TTEK | Tetra Tech Inc | 3.2401 | 9.36 B | 0.0254 | 0.79 | 2.04 M |
| BRKR | Bruker Corp | 7.3154 | 9.13 B | 0.4123 | 5.97 | 262.6 K |
| RUSHB | Rush Entpr Cl B | 4.3228 | 9.05 B | 0.0795 | 1.87 | 97.91 K |
| FORM | Formfactor Inc | 40.44 | 9.04 B | 0.65 | 1.63 | 616.56 K |
| RUSHA | Rush Entpr Cl A | 4.6721 | 9 B | 0.138 | 3.04 | 364.57 K |
| COLB | Columbia Banking Sys | 15.2991 | 8.72 B | 0.0837 | 0.55 | 49.1 K |
| QRVO | Qorvo Inc | 27.12 | 8.5 B | 0.88 | 3.35 | 2.58 M |
| SIMO | Silicon Motion Techn ADR | 12.1829 | 8.47 B | 0.4808 | 4.11 | 751.54 K |
| MORN | Morningstar Inc | 40.0753 | 8.16 B | 0.3013 | 0.76 | 38.6 K |
| ALKS | Alkermes Plc | 13.92 | 8.06 B | 0.12 | 0.87 | 2.44 M |
| PPC | Pilgrim's Pride | 18.7226 | 7.44 B | 0.2353 | 1.27 | 571.1 K |
| POWL | Powell Inds Inc | 22.4294 | 7.19 B | 0.2104 | 0.95 | 37.06 K |
| AVT | Avnet Inc | 21.113 | 7.13 B | 0.2294 | 1.1 | 2.21 M |
| CPB | Campbell Soup Company | 20.8266 | 6.95 B | 0.1303 | 0.63 | 1.29 M |
| WFRD | Weatherford International Plc | 36.9594 | 6.54 B | 0.2334 | 0.64 | 8.5 M |
| URBN | Urban Outfitters Inc | 24.72 | 6.22 B | 1.28 | 5.46 | 6.24 M |
| LSTR | Landstar System | 31.6374 | 6.19 B | 0.4094 | 1.31 | 497.58 K |
| GBCI | Glacier Bancorp Inc | 12.816 | 6.15 B | 0.0755 | 0.59 | 173.6 K |
| HOMB | Home Bancshares Inc | 3.6073 | 6.04 B | 0.0321 | 0.9 | 588.77 K |
| CROX | Crocs Inc | 22.915 | 5.9 B | 0.515 | 2.3 | 3.93 M |
| BCPC | Balchem Cp | 9.732 | 5.73 B | 0.0525 | 0.54 | 55 K |
| CAKE | Cheesecake Fact | 20.7518 | 5.3 B | 1.8683 | 9.89 | 5.73 M |
| ACIW | Aci Worldwide Inc | 11.4733 | 5.21 B | 0.0966 | 0.85 | 805.83 K |
| MIDD | Middleby Corp | 17.8066 | 5.09 B | 0.18 | 1.02 | 271.92 K |
| CAR | Avis Budget Group | 21.4629 | 5.09 B | 0.2945 | 1.39 | 1.4 M |
| IEP | Icahn Enterprises | 13.4581 | 4.73 B | 0.2968 | 2.26 | 12.65 K |
| FELE | Franklin Electric Company | 20.1245 | 4.57 B | 0.6246 | 3.2 | 341.96 K |
| MEOH | Methanex Cp | 17.0142 | 4.54 B | 0.1458 | 0.86 | 315.7 K |
| KLIC | Kulicke and Soffa | 7.7043 | 4.45 B | 0.1565 | 2.07 | 1.38 M |
| PTEN | Patterson-Uti Energy | 15.5081 | 4.43 B | 0.2177 | 1.42 | 6.35 M |
| ITRI | Itron Inc | 55.56 | 4.31 B | 0.61 | 1.11 | 846.16 K |
| LIVN | Livanova Plc OR Sh | 20.48 | 4.3 B | 0.31 | 1.54 | 539.26 K |
| NSIT | Insight Enterpr | 19.36 | 4.29 B | 0.15 | 0.78 | 469.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 73.00 | 1.06 T | 1.28 | 1.78 | 610 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 109350.00 | 1.06 T | 1849.8984 | 1.72 | 400 |
| WMT | Walmart Stores | 10.6474 | 817.99 B | 0.0876 | 0.83 | 43.93 M |
| MA | Mastercard Inc | 9.6066 | 502.7 B | 0.4234 | 4.61 | 36.95 M |
| CAT | Caterpillar Inc | 37.1021 | 374.81 B | 0.202 | 0.55 | 3.93 M |
| BML-PG | Bank of America Corporation | 11.399 | 261.06 B | 0.0791 | 0.7 | 3.4 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.7637 | 243.13 B | 0.0696 | 1.04 | 1.45 M |
| BHP | BHP Billiton Ltd ADR | 12.877 | 237.85 B | 0.1094 | 0.86 | 9.85 M |
| TMO | Thermo Fisher Scientific Inc | 43.7091 | 232.03 B | 1.2016 | 2.83 | 5.61 M |
| IBM | International Business Machines | 52.0253 | 220.17 B | 0.6082 | 1.18 | 11.62 M |
| NVO | Novo Nordisk A/S ADR | 6.5061 | 202.15 B | 0.1227 | 1.92 | 43.8 K |
| ABT | Abbott Laboratories | 15.5531 | 196.9 B | 0.1354 | 0.88 | 16.97 M |
| SCHW | The Charles Schwab Corp | 14.7332 | 189.86 B | 0.2313 | 1.59 | 6.72 M |
| BLK | Blackrock Inc | 100.082 | 185.19 B | 0.6292 | 0.63 | 243.2 K |
| WELL | Welltower Inc | 18.2303 | 171.06 B | 0.0954 | 0.53 | 465.6 K |
| DE | Deere & Company | 31.9245 | 168.59 B | 0.315 | 1 | 4.48 M |
| SCCO | Southern Copper Corp | 7.4957 | 167.8 B | 0.0914 | 1.23 | 8.45 M |
| TJX | TJX Companies | 5.6658 | 155.42 B | 0.0736 | 1.32 | 8.49 M |
| DHR | Danaher Corp | 14.4743 | 151.78 B | 0.1873 | 1.31 | 5.1 M |
| SONY | Sony Group Corp ADR | 7.4744 | 138.03 B | 0.2562 | 3.55 | 8.66 M |
| PLD | Prologis Inc | 30.5087 | 136.75 B | 0.3729 | 1.24 | 420.5 K |
| PH | Parker-Hannifin Corp | 37.2081 | 126.1 B | 0.188 | 0.51 | 1.53 M |
| SYK | Stryker Corp | 45.5252 | 125.7 B | 0.6244 | 1.39 | 1.63 M |
| MFG | Mizuho Financial Group ADR | 6.4042 | 123.41 B | 0.1125 | 1.79 | 21.9 K |
| BTI | British American Tobacco Industries ADR | 9.6314 | 122.22 B | 0.1187 | 1.25 | 131.2 K |
| LOW | Lowe's Companies | 22.7076 | 121.79 B | 0.1211 | 0.54 | 5.05 M |
| PWR | Quanta Services | 18.8738 | 99.6 B | 0.1379 | 0.74 | 700.7 K |
| TT | Trane Technologies Plc | 18.2151 | 99.25 B | 0.2672 | 1.49 | 3.85 M |
| BCS | Barclays Plc ADR | 30.2491 | 89.18 B | 0.4399 | 1.48 | 974.44 K |
| JCI | Johnson Controls Intl | 4.7405 | 86.72 B | 0.032 | 0.68 | 1.66 M |
| LYG | Lloyds Banking Group Plc ADR | 13.3363 | 85.6 B | 0.0678 | 0.51 | 171.52 K |
| SHW | Sherwin-Williams Company | 16.2124 | 84.22 B | 0.1562 | 0.97 | 2.77 M |
| SPG | Simon Property Group | 41.9917 | 83.48 B | 0.8537 | 2.08 | 1.02 M |
| CP | Canadian Pacific Railway | 8.3643 | 83.36 B | 0.0496 | 0.6 | 2.1 M |
| AMT | American Tower Corp | 28.3317 | 81.88 B | 0.4053 | 1.45 | 5.29 M |
| CMI | Cummins Inc | 19.1272 | 81.67 B | 0.2055 | 1.09 | 3.14 M |
| ITW | Illinois Tool Works Inc | 29.2203 | 80.52 B | 0.2199 | 0.76 | 1.69 M |
| NOC | Northrop Grumman Corp | 40.7493 | 80.1 B | 0.2514 | 0.62 | 1.3 M |
| RCL | Royal Caribbean Cruises Ltd | 35.865 | 76.92 B | 0.9488 | 2.72 | 2.62 M |
| TGT | Target Corporation | 35.6829 | 70.73 B | 0.5574 | 1.59 | 3.82 M |
| URI | United Rentals | 24.1738 | 68.17 B | 0.1453 | 0.6 | 783.6 K |
| GS-PD | The Goldman Sachs Group Inc | 9.4915 | 67.42 B | 0.1327 | 1.42 | 1.4 K |
| RSG | Republic Services | 18.1675 | 67.21 B | 0.1095 | 0.61 | 991.05 K |
| CRH | CRH Plc ADR | 21.4178 | 61.93 B | 0.1588 | 0.75 | 22.5 K |
| PSA | Public Storage | 49.511 | 60.27 B | 0.7015 | 1.44 | 737.8 K |
| O | Realty Income Corp | 9.8695 | 59.77 B | 0.1012 | 1.04 | 378.33 K |
| NKE | Nike Inc | 10.1284 | 59.65 B | 0.1249 | 1.25 | 15.17 M |
| SRE | Sempra | 15.4107 | 57.14 B | 0.1773 | 1.16 | 2.58 M |
| F | Ford Motor Company | 3.9642 | 55.79 B | 0.0305 | 0.78 | 56.73 M |
| CIEN | Ciena Corp | 29.27 | 55.56 B | 0.61 | 2.13 | 3.42 M |
| EW | Edwards Lifesciences Corp | 4.0033 | 51.78 B | 0.0358 | 0.9 | 2.15 M |
| BDX | Becton Dickinson and Company | 39.3878 | 51.11 B | 0.4313 | 1.11 | 1.8 M |
| LHX | L3Harris Technologies Inc | 30.9231 | 50.36 B | 0.2784 | 0.91 | 1.12 M |
| AZO | Autozone | 121.61 | 49.04 B | 2.76 | 2.32 | 780.6 K |
| HEI | Heico Corp | 7.0288 | 48.99 B | 0.0548 | 0.79 | 368.12 K |
| AMP | Ameriprise Financial Services | 38.0718 | 48.33 B | 0.229 | 0.61 | 1.16 M |
| VTR | Ventas Inc | 20.171 | 47.54 B | 0.2549 | 1.28 | 1.13 M |
| CBRE | CBRE Group Inc | 33.97 | 43.95 B | 0.75 | 2.26 | 1.46 M |
| IX | Orix Corp ADR | 4.4738 | 40.78 B | 0.0411 | 0.93 | 55.5 K |
| SYY | Sysco Corp | 20.3716 | 39.75 B | 0.1195 | 0.59 | 2.88 M |
| WAT | Waters Corp | 51.14 | 39.73 B | 0.59 | 1.17 | 824.7 K |
| KGC | Kinross Gold Corp | 9.8006 | 37.28 B | 0.2148 | 2.24 | 3.56 M |
| PEG | Public Service Enterprise Group Inc | 16.2511 | 37.19 B | 0.3379 | 2.12 | 4.52 M |
| HEI-A | HEICO Corporation | 5.8476 | 36.04 B | 0.0484 | 0.83 | 69.14 K |
| VMC | Vulcan Materials Company | 70.8692 | 35.07 B | 0.7027 | 1 | 488.8 K |
| EL | Estee Lauder Companies | 15.8633 | 34.79 B | 0.0981 | 0.62 | 2.02 M |
| CCL | Carnival Corp | 34.4543 | 34.75 B | 0.3895 | 1.14 | 2.23 M |
| RJF | Raymond James Financial | 15.3629 | 33.11 B | 0.2142 | 1.41 | 752.7 K |
| CCI | Crown Castle International Corp | 20.0092 | 32.95 B | 0.2077 | 1.05 | 1.88 M |
| EXR | Extra Space Storage Inc | 8.5518 | 32.5 B | 0.0799 | 0.94 | 193.2 K |
| MTD | Mettler-Toledo International | 79.82 | 27.92 B | 0.92 | 1.17 | 140.2 K |
| WSM | Williams-Sonoma | 10.5344 | 27.75 B | 0.5824 | 5.85 | 8.95 M |
| NMR | Nomura Holdings Inc ADR | 10.4372 | 27.62 B | 0.1901 | 1.86 | 608.5 K |
| HPQ | HP Inc | 11.7595 | 26.95 B | 0.0641 | 0.55 | 26.13 M |
| PHG | Koninklijke Philips Electronics ADR | 20.7797 | 26.88 B | 0.353 | 1.73 | 944.4 K |
| TPR | Tapestry Inc | 28.6916 | 26.23 B | 0.284 | 1 | 2.85 M |
| PPG | PPG Industries | 21.3043 | 25 B | 0.2941 | 1.4 | 2.22 M |
| EQR | Equity Residential | 21.0898 | 24.88 B | 0.3001 | 1.44 | 1.88 M |
| HUBB | Hubbell Inc B | 28.3066 | 24.82 B | 0.594 | 2.14 | 600.6 K |
| NRG | NRG Energy | 20.6126 | 24.25 B | 0.1638 | 0.8 | 2.72 M |
| CW | Curtiss-Wright Corp | 32.494 | 23.94 B | 0.1844 | 0.57 | 125.6 K |
| KEY | Keycorp | 20.033 | 23.42 B | 0.1007 | 0.51 | 1.87 M |
| CHD | Church & Dwight Company | 8.5523 | 23.11 B | 0.1088 | 1.29 | 1.27 M |
| AER | Aercap Holdings N.V. | 19.8063 | 23.07 B | 0.6231 | 3.25 | 624.1 K |
| L | Loews Corp | 36.9821 | 22.63 B | 0.7363 | 2.03 | 2.37 M |
| RL | Ralph Lauren Corp | 62.5208 | 22.2 B | 1.5113 | 2.48 | 659.2 K |
| MKL | Markel Corp | 483.20 | 22.16 B | 3.20 | 0.67 | 42.1 K |
| IFF | International Flavors & Fragrances | 31.7798 | 21.28 B | 0.3419 | 1.09 | 476.6 K |
| FIS | Fidelity National Information Services | 16.8877 | 20.97 B | 0.1236 | 0.74 | 715.2 K |
| SNA | Snap-On Inc | 30.2582 | 20.24 B | 0.3069 | 1.02 | 201.9 K |
| LEN-B | Lennar Corporation | 32.9361 | 20.2 B | 0.2015 | 0.62 | 6.43 K |
| SNX | Synnex Corp | 9.6212 | 20.09 B | 0.1274 | 1.34 | 154.3 K |
| ESS | Essex Property Trust | 66.5272 | 19.83 B | 1.01 | 1.54 | 107.1 K |
| CF | Cf Industries Holdings | 3.7221 | 19.02 B | 0.0827 | 2.27 | 3.02 M |
| MGA | Magna International | 12.2115 | 18.83 B | 0.1838 | 1.53 | 2.01 M |
| GPC | Genuine Parts Company | 25.9133 | 18.32 B | 0.2199 | 0.86 | 397.7 K |
| BEN | Franklin Resources | 20.0713 | 17.26 B | 0.3483 | 1.77 | 4.18 M |
| IEX | Idex Corp | 23.4223 | 17.25 B | 0.1811 | 0.78 | 265.2 K |
| CLH | Clean Harbors | 24.545 | 16.99 B | 0.445 | 1.85 | 468.75 K |
| KIM | Kimco Realty Corp | 17.7418 | 16.21 B | 0.2744 | 1.57 | 925.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MER | Africa Oil Corp | 3.377 | 0.402 | 13.51 | 2.5 K | |
| WPRT | Westport Fuel Systems Inc | 60.20 | 5.25 | 9.55 | 14.28 K | |
| ATX | ATEX Resources Inc. | 75.00 | 6.00 | 8.7 | 1.19 K | |
| LGO | Largo Resources Ltd | 36.00 | 2.00 | 5.88 | 4.18 K | |
| MAL | Magellan Aero | 10.5723 | 0.5663 | 5.66 | 225.96 K | |
| MCB | Mccoy Global Inc | 3.9936 | 0.2065 | 5.45 | 2.6 K | |
| JAG | Jaguar Mining Inc | 5350.5303 | 247.3276 | 4.85 | 81.1 K | |
| ELEF | Silver Elephant Mining Corp | 29.1057 | 1.323 | 4.76 | 393 | |
| AG | First Majestic Silver Corp | 5.3185 | 0.2369 | 4.66 | 287.51 K | |
| BLDP | Ballard Power Systems Inc | 6.76 | 0.30 | 4.64 | 132.27 K | |
| CSCI | Cosciens Biopharma Inc | 286200.00 | 11400.00 | 4.15 | 5 | |
| MTY | Mty Food Group Inc | 5.323 | 0.2001 | 3.91 | 2.2 K | |
| ERD | Erdene Resource Development Corp | 4.86 | 0.18 | 3.85 | 21.95 K | |
| TLO | Talon Metals Corp | 10.5577 | 0.3641 | 3.57 | 1.97 K | |
| YGR | Yangarra Resources Ltd | 4.50 | 0.15 | 3.45 | 233 | |
| HBP | Helix Biopharm | 10.70 | 0.35 | 3.38 | 9.54 K | |
| SDE | Spartan Delta Corp | 239.4951 | 6.9419 | 2.99 | 1 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.2371 | 0.0923 | 2.94 | 15.8 K | |
| K | Kinross Gold Corp | 11.5393 | 0.3177 | 2.83 | 4.84 M | |
| TPX-A | Molson Coors Canada Inc | 65.8679 | 1.8096 | 2.82 | 603 | |
| CHR | Chorus Aviation Inc | 47.5194 | 1.3011 | 2.82 | 202.26 K | |
| OCG | Outcrop Silver & Gold Corp | 18.50 | 0.50 | 2.78 | 10.83 K | |
| CFP | Canfor Corp | 11.42 | 0.27 | 2.42 | 295.7 K | |
| CAS | Cascades Inc | 7.8189 | 0.1814 | 2.38 | 586.02 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.529 | 1.0078 | 2.37 | 746.9 K | |
| CJR-B | Corus Entertainment Inc | 8.7485 | 0.2008 | 2.35 | 237.4 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.8981 | 0.2195 | 2.27 | 230.39 K | |
| POW | Power Corp of Canada Sv | 13.8217 | 0.2979 | 2.2 | 589.24 K | |
| CAE | Cae Inc | 9.2952 | 0.1995 | 2.19 | 1.15 M | |
| EDV | Endeavour Mining Corp | 48.4425 | 0.9749 | 2.05 | 8.26 K | |
| CTC | Canadian Tire Corp Ltd | 68.5031 | 1.3636 | 2.03 | 1.69 K | |
| LAS-A | Lassonde Industries Inc | 25.9763 | 0.5052 | 1.98 | 150 | |
| GWO | Great-West Lifeco Inc | 13.5285 | 0.2613 | 1.97 | 372.95 K | |
| BBD-B | Bombardier Inc Series B | 87.6577 | 1.4894 | 1.73 | 146.51 K | |
| T | Telus Corp | 5.5549 | 0.0938 | 1.72 | 5.79 M | |
| EQB | EQB Inc | 11.3104 | 0.1714 | 1.54 | 1.2 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5515 | 0.0679 | 1.51 | 6.17 K | |
| MXG | Maxim Power Corp | 6.1047 | 0.0905 | 1.5 | 26.6 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.5981 | 0.1117 | 1.49 | 531.06 K | |
| BBD-A | Bombardier Inc | 103.50 | 1.50 | 1.47 | 47.82 K | |
| WFG | West Fraser Timber CO Ltd | 18.0699 | 0.2582 | 1.45 | 161.2 K | |
| PTM | Platinum Group Metals Ltd | 210.00 | 3.00 | 1.45 | 670 | |
| MG | Magna International Inc | 13.1675 | 0.1873 | 1.44 | 468.08 K | |
| FLNT | Flint Corp | 195.3256 | 2.653 | 1.38 | 1.23 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3573 | 0.0447 | 1.35 | 11.86 K | |
| QBR-A | Quebecor Inc | 7.1229 | 0.0925 | 1.32 | 1.32 K | |
| RBA | Rb Global Inc | 14.2511 | 0.1793 | 1.27 | 24.37 K | |
| GIL | Gildan Activewear Inc | 11.2192 | 0.1378 | 1.24 | 992.8 K | |
| AC | Air Canada | 17.97 | 0.22 | 1.24 | 213.69 K | |
| NPI | Northland Power Inc | 3.5531 | 0.0432 | 1.23 | 82.83 K | |
| CKI | Clarke Inc | 3.6352 | 0.0436 | 1.21 | 46.2 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.853 | 0.0458 | 1.2 | 130.08 K | |
| GDC | Genesis Land J | 3.3032 | 0.0371 | 1.14 | 2.74 K | |
| CG | Centerra Gold Inc | 5.1601 | 0.0533 | 1.04 | 74.5 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.6532 | 0.0789 | 1.04 | 687.2 K | |
| EVT | Economic Investment | 4.5366 | 0.045 | 1 | 2 K | |
| MX | Methanex Corp | 19.9489 | 0.1967 | 1 | 779.54 K | |
| BCE-PZ | Bce Inc Pref Z | 8.8892 | 0.0847 | 0.96 | 2.38 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.9256 | 0.0372 | 0.96 | 6.66 K | |
| QBR-B | Quebecor Inc | 6.8241 | 0.0646 | 0.96 | 152.4 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.3205 | 0.0688 | 0.95 | 275.9 K | |
| DSG | Descartes Sys | 4.26 | 0.04 | 0.95 | 50.89 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 7.7985 | 0.0705 | 0.91 | 300 | |
| MRU | Metro Inc | 8.9681 | 0.0786 | 0.88 | 1.12 M | |
| AFN | Ag Growth International Inc | 6.4712 | 0.0538 | 0.84 | 10.4 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 9.0528 | 0.0718 | 0.8 | 23.68 K | |
| MTL | Mullen Group Ltd | 6.4963 | 0.0509 | 0.79 | 75.4 K | |
| TFII | Tfi International Inc | 6.9919 | 0.0547 | 0.79 | 173.07 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0171 | 0.0299 | 0.75 | 3.4 K | |
| SVM | Silvercorp Metals Inc | 4.4519 | 0.0328 | 0.74 | 787.8 K | |
| MFI | Maple Leaf Foods | 7.1552 | 0.0509 | 0.72 | 108.25 K | |
| CSH-UN | Chartwell Retirement Residences | 4.452 | 0.0314 | 0.71 | 207.34 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.8164 | 0.0687 | 0.7 | 4.1 M | |
| IFP | Interfor Corp | 6.8082 | 0.047 | 0.7 | 134.1 K | |
| MRE | Martinrea International Inc | 9.5474 | 0.0654 | 0.69 | 50.31 K | |
| NWC | The North West Company Inc | 5.7051 | 0.039 | 0.69 | 197.6 K | |
| EXE | Extendicare Inc | 3.3875 | 0.023 | 0.68 | 276.91 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.3456 | 0.0694 | 0.68 | 38.8 K | |
| PD | Precision Drilling Corp | 533.40 | 3.40 | 0.64 | 187.09 K | |
| GIB-A | CGI Inc | 7.9276 | 0.0495 | 0.63 | 1.04 M | |
| IGM | Igm Financial Inc | 16.5429 | 0.1031 | 0.63 | 539.65 K | |
| UNC | United Corp Ltd | 3.6091 | 0.0213 | 0.59 | 8.32 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.3845 | 0.0957 | 0.59 | 10.19 K | |
| WSP | WSP Global Inc | 6.7397 | 0.0392 | 0.59 | 44.9 K | |
| ATRL | Atkinsrealis Group Inc | 24.1726 | 0.1343 | 0.56 | 360.07 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.2939 | 0.1373 | 0.52 | 177.6 K | |
| TRZ | Transat At Inc | 30.4758 | 0.1548 | 0.51 | 66.39 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 5.80 | 38.42 M | 0.80 | 16 | 10.98 K |
| ITRO | Itronics Inc | 11.00 | 2.87 M | 0.60 | 5.77 | 746 |
| SEEK | TheDirectory.com Inc | 56.50 | 1.45 M | 3.50 | 6.6 | 339 |
| FCGD | First Colombia Gold Corp | 13400.00 | 978.13 K | 400.00 | 3.08 | 19 |
| ERHE | ERHC Energy Inc | 45.50 | 863.83 K | 0.50 | 1.11 | 425.45 K |
| NPHC | Nutra Pharma Corp | 4.40 | 715.97 K | 0.20 | 4.76 | 1.35 K |
| NEOM | NeoMedia Technologies Inc | 84.00 | 508.84 K | 3.00 | 3.7 | 930 |
| MJLB | Ultrack Systems Inc | 3300.00 | 424.93 K | 100.00 | 3.13 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 9900.0039 | 278.3 K | 74.9922 | 0.76 | 94 |
| WDBG | Woodbrook Group Holdings Inc | 49369.3711 | 70.27 K | 720.7227 | 1.48 | 2 |
| BCCI | Baristas Coffee Company Inc | 5.00 | 19.21 K | 0.60 | 13.64 | 88.2 K |
| CBKCQ | Christopher & Banks Corporation | 16.3492 | 3.86 K | 0.2638 | 1.64 | 647.1 K |
| HDYNQ | Hyperdynamics Corporation | 16.80 | 3.56 K | 0.64 | 3.96 | 31.07 K |
| TIXC | Tix Corporation | 3.6297 | 2.36 K | 0.1171 | 3.33 | 21.72 K |
| SIMPQ | Simply Inc | 1310.00 | 1.55 K | 20.00 | 1.55 | 2.42 K |
| TXIC | Tongxin International Ltd | 8.40 | 1.45 K | 0.07 | 0.84 | 30.5 K |
| CYRNQ | CYRNQ | 77.4001 | 799 | 1.20 | 1.57 | 7.08 K |
| PRXIQ | Premier Exhibitions Inc | 69.00 | 491 | 1.80 | 2.68 | 25.37 K |
| PARD | Poniard Pharmaceuticals Inc | 200.80 | 149 | 5.60 | 2.87 | 1.52 K |
| HBRM | Herborium Group Inc | 90.00 | 10.00 | 12.5 | 15 | |
| RMTD | Remote Dynamics Inc | 74.00 | 4.00 | 5.71 | 9 | |
| EAPH | Easton Pharmaceuticals Inc | 35100.00 | 1800.00 | 5.41 | 73 | |
| TXCCQ | TranSwitch Corporation | 11.6892 | 0.4771 | 4.26 | 101.05 K | |
| RLBD | Real Brands Inc | 64.50 | 1.50 | 2.38 | 1.46 K | |
| ASFX | American Scientific Resources Incorporated | 140.00 | 2.00 | 1.45 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EGT | Eguana Technologies Inc | 14.00 | 3.00 | 27.27 | 290 | |
| YOO | YANGAROO Inc | 3.30 | 0.60 | 22.22 | 17.24 K | |
| MET | Metalore Resources Limited | 11.6701 | 1.7881 | 18.09 | 6.3 K | |
| QRO | Quadro Resources Ltd. | 8.82 | 1.26 | 16.67 | 6.04 K | |
| BRON | Bronco Resources Corp. | 120.00 | 12.00 | 11.11 | 95 | |
| SKP | StrikePoint Gold Inc | 12.00 | 1.00 | 9.09 | 1.4 K | |
| BM | BC Moly Ltd. | 5.40 | 0.40 | 8 | 2.2 K | |
| TUK | Tuktu Resources Ltd. | 3.28 | 0.24 | 7.89 | 875 | |
| VMY-H | Voice Mobility International Inc | 11.25 | 0.75 | 7.14 | 800 | |
| MAX | Max Resource Corp | 76.80 | 4.80 | 6.67 | 129 | |
| VIS | Visionstate Corp | 7.20 | 0.32 | 4.65 | 31 | |
| ROAR | Lion Rock Resources Inc. | 51.00 | 2.00 | 4.08 | 3.25 K | |
| WML | Wealth Minerals Ltd | 10.60 | 0.40 | 3.92 | 12.4 K | |
| MYID | Killi Ltd | 753.348 | 27.9016 | 3.85 | 17 K | |
| JSPX | JasperX Technologies Inc. | 850.00 | 30.00 | 3.66 | 58 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.95 | 0.20 | 3.48 | 500 | |
| RCT | Rochester Resources Ltd | 18.70 | 0.60 | 3.31 | 18.41 K | |
| AXL | Arrow Exploration Corp | 328.2051 | 10.2564 | 3.23 | 87 K | |
| CNS | Contagious Gaming Inc | 68.40 | 1.80 | 2.7 | 83 | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | 0.2331 | 2.7 | 3.48 K | |
| MKO | Mako Mining Corp | 3.80 | 0.10 | 2.7 | 2.1 K | |
| RML | Rusoro Mining Ltd | 3.84 | 0.09 | 2.4 | 41.6 K | |
| VRB | Vanadiumcorp Resource Inc | 22.00 | 0.50 | 2.33 | 2.07 K | |
| MPH | Medicure Inc | 21.30 | 0.45 | 2.16 | 556.4 K | |
| BQE | BQE Water Inc | 250.00 | 5.00 | 2.04 | 24.6 K | |
| EGM | EnGold Mines Ltd | 9.6699 | 0.1841 | 1.94 | 5.02 K | |
| MMN | Monarca Minerals Inc | 3.60 | 0.05 | 1.41 | 16 K | |
| REKO | Reko International Group Inc | 3.2574 | 0.0245 | 0.76 | 28.7 K |