Gainer Volumes for 7 February 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 7 February 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 | 5.85 | 5.49 B | 0.18 | 3.17 | 100.5 K |
| PRK | Park National Corp | 42.2406 | 3.65 B | 0.5006 | 1.2 | 24.6 K |
| DNN | Denison Mines Corp | 6.8163 | 2.84 B | 0.2757 | 4.22 | 88.53 K |
| USAS | Americas Silver Corp | 47.70 | 1.78 B | 3.90 | 8.9 | 377 |
| CET | Central Securities Corp | 8.2324 | 1.6 B | 0.0492 | 0.6 | 11 K |
| TMP | Tompkinstrustco | 22.0139 | 1.4 B | 0.7404 | 3.48 | 17.16 K |
| IDR | Idaho Strategic Resources | 9.52 | 492.51 M | 0.42 | 4.62 | 1.05 K |
| CATX | Perspective Therapeutics Inc | 45.00 | 366.43 M | 2.00 | 4.65 | 17.8 K |
| VGZ | Vista Gold Corp | 8.71 | 341.02 M | 0.08 | 0.93 | 131.5 K |
| FRD | Friedman Industries Inc | 6.705 | 306.83 M | 0.2041 | 3.14 | 29.2 K |
| ACU | Acme United Corp | 10.3427 | 238.08 M | 0.1839 | 1.81 | 7.3 K |
| ARMP | Armata Pharmaceuticals Inc | 28070.00 | 162.26 M | 630.00 | 2.3 | 11 |
| INTT | Intest Corp | 4.2159 | 156.09 M | 0.058 | 1.39 | 12.85 K |
| GLU | Gabelli Global Utility | 6.2029 | 114.52 M | 0.0332 | 0.54 | 8.9 K |
| CVU | CPI Aerostructures | 6.98 | 72.08 M | 0.13 | 1.9 | 1.5 K |
| WWR | Westwater Resources | 32760.00 | 71.45 M | 1260.00 | 4 | 64 |
| FSI | Flexible Solutions International Inc | 3.43 | 67.56 M | 0.0836 | 2.5 | 2.7 K |
| FSP | Franklin Street Properties | 6.8961 | 46.4 M | 0.0765 | 1.12 | 132.5 K |
| AGIG | AGIG | 533.8212 | 42.46 M | 4.8092 | 0.91 | 763 |
| COHN | Cohen & CO Inc | 248.0574 | 36.52 M | 1.9396 | 0.79 | 3.2 K |
| IGC | India Globalization Capital Inc | 58.50 | 23.64 M | 0.90 | 1.56 | 8.9 K |
| UUU | Universal Security Instruments | 26.5153 | 19.53 M | 0.8505 | 3.31 | 29.1 K |
| REED | Reed's, Inc. | 950.921 | 11.82 M | 20.1711 | 2.17 | 54 |
| AIRI | Air Industries Group Inc | 1004.9134 | 11.69 M | 33.4971 | 3.45 | 14 |
| GBR | New Concept Energy Inc | 3.9934 | 4 M | 0.0934 | 2.39 | 2.5 K |
| PW | Power REIT | 7.0456 | 2.86 M | 0.2273 | 3.33 | 4.6 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 15.50 | 766.37 B | 0.18 | 1.17 | 17.26 M |
| ASML | ASML Holding N.V. ADR | 24.1666 | 673.69 B | 0.3861 | 1.62 | 1.62 M |
| INTC | Intel Corp | 12.9305 | 487.01 B | 0.1202 | 0.94 | 57.64 M |
| CSCO | Cisco Systems Inc | 18.0788 | 431.94 B | 0.5213 | 2.97 | 128.47 M |
| COST | Costco Wholesale | 39.1447 | 413.99 B | 0.3837 | 0.99 | 2.99 M |
| AMAT | Applied Materials | 13.4122 | 393.97 B | 0.0735 | 0.55 | 16.8 M |
| LRCX | Lam Research Corp | 3.9266 | 388.57 B | 0.0467 | 1.2 | 35.35 M |
| AZN | Astrazeneca Plc ADR | 25.678 | 255.11 B | 0.1992 | 0.78 | 1.61 M |
| KLAC | K L A-Tencor Corp | 27.3823 | 242.83 B | 0.2193 | 0.81 | 4.07 M |
| MRVL | Marvell Technology Inc | 16.0138 | 225.29 B | 0.3578 | 2.29 | 18.89 M |
| STX | Seagate Technology | 12.8742 | 192.7 B | 0.1271 | 1 | 4.93 M |
| ADI | Analog Devices | 21.0156 | 178.04 B | 0.1833 | 0.88 | 3.11 M |
| GILD | Gilead Sciences Inc | 12.4764 | 177.86 B | 0.3299 | 2.72 | 31.3 M |
| EQIX | Equinix Inc | 62.5302 | 106.82 B | 1.87 | 3.08 | 423.5 K |
| INTU | Intuit Inc | 27.9518 | 98.98 B | 0.3178 | 1.15 | 2.34 M |
| CME | CME Group Inc | 58.0305 | 97.4 B | 0.8171 | 1.43 | 2.45 M |
| MAR | Marriot International | 40.0585 | 92.99 B | 0.4315 | 1.09 | 2.9 M |
| CDNS | Cadence Design Systems, Inc. | 20.54 | 86.36 B | 0.27 | 1.33 | 4.43 M |
| REGN | Regeneron Pharmaceuticals | 19.5579 | 85.11 B | 0.6457 | 3.41 | 546.1 K |
| CTAS | Cintas Corp | 8.158 | 81.44 B | 0.1084 | 1.35 | 4.22 M |
| SNPS | Synopsys Inc | 26.74 | 76.19 B | 0.48 | 1.83 | 1.2 M |
| ROST | Ross Stores Inc | 6.6553 | 73.46 B | 0.0411 | 0.62 | 3.5 M |
| AEP | American Electric Power Company | 21.3567 | 68.43 B | 0.1614 | 0.76 | 1.85 M |
| PCAR | Paccar Inc | 16.7203 | 67.87 B | 0.1639 | 0.99 | 3.74 M |
| TER | Teradyne Inc | 14.0961 | 59.9 B | 0.2576 | 1.86 | 2.47 M |
| COHR | Coherent Inc | 15.1252 | 56.74 B | 0.3061 | 2.07 | 659 K |
| GRMN | Garmin Ltd | 27.9315 | 56.52 B | 0.4052 | 1.47 | 1.81 M |
| NDAQ | Nasdaq Inc | 9.1763 | 54.53 B | 0.1993 | 2.22 | 7.81 M |
| AXON | Axon Enterprise Inc | 7.98 | 49.9 B | 0.08 | 1.01 | 1.18 M |
| FITB | Fifth Third Bancorp | 22.7361 | 49.43 B | 0.2112 | 0.94 | 1.78 M |
| EBAY | Ebay Inc | 12.4574 | 46.55 B | 0.1941 | 1.58 | 51.75 M |
| TTWO | Take-Two Interactive Software | 17.9888 | 43.99 B | 0.79 | 4.59 | 2.84 M |
| PAYX | Paychex Inc | 21.3024 | 43.72 B | 0.1206 | 0.57 | 2.53 M |
| MCHP | Microchip Technology | 10.165 | 41.17 B | 0.1623 | 1.62 | 3.52 M |
| FLEX | Flextronics Intl Ltd | 8.4012 | 40.75 B | 0.1164 | 1.4 | 12.3 M |
| ROP | Roper Industries | 46.9169 | 40.59 B | 0.3039 | 0.65 | 328.1 K |
| EXPE | Expedia Group Inc | 28.7169 | 38.91 B | 0.4223 | 1.49 | 1.41 M |
| NTAP | Netapp Inc | 27.9838 | 37.78 B | 0.7341 | 2.69 | 4.14 M |
| VOD | Vodafone Grp Plc ADR | 11.0129 | 37 B | 0.0852 | 0.78 | 735.33 K |
| UAL | United Airlines Holdings Inc | 42.4181 | 36.26 B | 0.2244 | 0.53 | 3.7 M |
| ESLT | Elbit Systems Ltd | 24.5682 | 34.84 B | 0.4952 | 2.06 | 3.8 K |
| HBAN | Huntington Bcshs | 11.943 | 34.37 B | 0.1304 | 1.1 | 2.11 M |
| ERIC | Ericsson ADR | 10.185 | 33.12 B | 0.1378 | 1.37 | 5.72 M |
| ILMN | Illumina Inc | 17.6848 | 32.2 B | 0.3842 | 2.22 | 3.19 M |
| BIIB | Biogen Inc | 49.32 | 31.67 B | 0.38 | 0.78 | 2.03 M |
| BIDU | Baidu Inc ADR | 11.84 | 31.19 B | 0.145 | 1.24 | 17.7 M |
| ALNY | Alnylam Pharmaceuticals | 21.50 | 30.68 B | 1.36 | 6.75 | 392.6 K |
| CASY | Casey's General Stor | 22.1288 | 30.65 B | 0.2273 | 1.04 | 160.85 K |
| ON | On Semiconductor | 9.72 | 29.09 B | 0.11 | 1.14 | 10.32 M |
| CTSH | Cognizant Tech Sol | 20.9226 | 27.44 B | 0.4873 | 2.38 | 7.36 M |
| FISV | Fiserv Inc | 12.8722 | 27.32 B | 0.1675 | 1.32 | 6.86 M |
| INSM | Insmed Inc | 11.10 | 27.32 B | 1.74 | 18.59 | 4.79 M |
| JBHT | J B Hunt Transport | 20.7967 | 25.78 B | 0.2539 | 1.24 | 2.38 M |
| VRSN | Verisign Inc | 21.9233 | 25.03 B | 0.3103 | 1.44 | 2.65 M |
| DLTR | Dollar Tree Inc | 10.6033 | 24.68 B | 0.07 | 0.66 | 2.53 M |
| EXPD | Expeditors Intl | 35.0321 | 24.23 B | 0.8572 | 2.51 | 3.35 M |
| PFG | Principal Financial Group Inc | 35.195 | 23.67 B | 0.2883 | 0.83 | 626.7 K |
| FSLR | First Solar Inc | 33.44 | 23 B | 0.63 | 1.92 | 241.92 K |
| ENTG | Entegris Inc | 10.4172 | 22.1 B | 0.0862 | 0.83 | 1.67 M |
| FFIV | F5 Networks Inc | 37.69 | 21.39 B | 1.595 | 4.42 | 3.79 M |
| WWD | Woodward Inc | 18.6555 | 20.21 B | 0.1171 | 0.63 | 137.25 K |
| EVRG | Evergy Inc | 12.3488 | 19.17 B | 0.0993 | 0.81 | 361.4 K |
| SBAC | SBA Communications | 26.8344 | 19.15 B | 0.2477 | 0.93 | 622.7 K |
| MKSI | Mks Instruments Inc | 19.186 | 19.06 B | 0.7133 | 3.86 | 1.1 M |
| NDSN | Nordson Corp | 21.4763 | 18.65 B | 0.1643 | 0.77 | 180.2 K |
| NWS | News Cp Cl B | 21.6851 | 18.25 B | 0.4829 | 2.28 | 2.76 M |
| ZBRA | Zebra Technologies | 36.48 | 17.06 B | 0.19 | 0.52 | 453.7 K |
| GEN | Gen Digital Inc | 6.4691 | 16.87 B | 0.1715 | 2.72 | 20.27 M |
| CHRW | C.H. Robinson Ww | 34.8022 | 16.81 B | 0.5729 | 1.67 | 1.87 M |
| LSCC | Lattice Semicond | 6.30 | 16.7 B | 0.25 | 4.13 | 828.67 K |
| HST | Host Marriott Financial Trust | 14.7803 | 16.04 B | 0.4942 | 3.46 | 4.9 M |
| STRL | Sterling Constructio | 21.45 | 15.92 B | 0.15 | 0.7 | 64.22 K |
| AKAM | Akamai Technologies | 56.95 | 15.82 B | 1.80 | 3.26 | 9.38 M |
| NBIX | Neurocrine Bioscienc | 13.51 | 15.55 B | 0.19 | 1.43 | 583.01 K |
| PNFP | Pinnacle Finl Ptnrs | 28.2084 | 15.41 B | 0.1574 | 0.56 | 28.79 K |
| LAMR | Lamar Advertis A | 35.7551 | 15.34 B | 0.4782 | 1.36 | 625.7 K |
| REG | Regency Centers Corp | 42.2444 | 14.3 B | 1.3522 | 3.31 | 662.5 K |
| LOGI | Logitech Int S.A. | 20.2111 | 13.65 B | 0.1594 | 0.79 | 556.24 K |
| CHKP | Check Point Software | 24.87 | 13.31 B | 0.13 | 0.53 | 2.13 M |
| EXEL | Exelixis Inc | 10.41 | 13.3 B | 0.24 | 2.36 | 766.82 K |
| TXRH | Texas Roadhouse Inc | 10.9903 | 13.21 B | 0.2297 | 2.13 | 452.99 K |
| HAS | Hasbro Inc | 15.9778 | 13.2 B | 0.1216 | 0.77 | 945.2 K |
| BMRN | Biomarin Pharmaceuticals | 19.21 | 13.1 B | 0.35 | 1.86 | 1.29 M |
| AMKR | Amkor Technology | 11.1213 | 12.61 B | 0.5858 | 5.56 | 6.58 M |
| COKE | Coca Cola Bot Cons | 4.6664 | 12.49 B | 0.0291 | 0.63 | 244.26 K |
| MANH | Manhattan Assoc | 7.215 | 12.31 B | 0.2525 | 3.63 | 3.61 M |
| TTMI | TTM Technologies | 11.09 | 12.05 B | 0.24 | 2.21 | 185.97 K |
| HALO | Halozyme Therapeutic | 8.24 | 12.04 B | 0.44 | 5.64 | 886 K |
| MDGL | Madrigal Pharmaceuticals Inc | 337.75 | 11.99 B | 19.60 | 6.16 | 12.22 K |
| JKHY | Jack Henry & Assoc | 17.5279 | 11.73 B | 0.3732 | 2.18 | 724.1 K |
| AEIS | Advanced Energy | 20.0116 | 11.72 B | 2.7944 | 16.23 | 2.18 M |
| SMTC | Semtech Corp | 14.48 | 11.63 B | 0.33 | 2.33 | 613.09 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 20.5686 | 11.52 B | 0.1294 | 0.63 | 1.96 M |
| TECH | Bio-Techne Cp | 11.9567 | 11.26 B | 0.0936 | 0.79 | 432.04 K |
| UMBF | Ump Financial Corp | 26.9247 | 11.08 B | 0.359 | 1.35 | 111.2 K |
| DPZ | Domino's Pizza Inc Common Stock | 14.9885 | 11.06 B | 1.7035 | 12.82 | 4.27 M |
| ALGN | Align Technology | 16.42 | 10.97 B | 0.09 | 0.55 | 553.93 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9215 | 10.94 B | 0.3558 | 7.79 | 9.25 K |
| CYTK | Cytokinetics | 48.84 | 10.73 B | 0.30 | 0.62 | 17.31 K |
| BPOP | Popular Inc | 126.8719 | 10.73 B | 1.7416 | 1.39 | 109.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4571 | 2.16 T | 0.11 | 1.73 | 13.56 M |
| MA | Mastercard Inc | 10.1749 | 502.7 B | 0.1228 | 1.22 | 21.13 M |
| CAT | Caterpillar Inc | 40.3768 | 374.81 B | 0.7505 | 1.89 | 6.55 M |
| UNH | Unitedhealth Group Inc | 39.8711 | 345.44 B | 0.2022 | 0.51 | 5.17 M |
| SAP | SAP Ag ADR | 32.9775 | 250.57 B | 0.172 | 0.52 | 2.4 M |
| BHP | BHP Billiton Ltd ADR | 15.0591 | 237.85 B | 0.7935 | 5.56 | 6.44 M |
| TMO | Thermo Fisher Scientific Inc | 47.0298 | 232.03 B | 0.3879 | 0.83 | 2.87 M |
| AXP | American Express Company | 43.7705 | 223.63 B | 0.4625 | 1.07 | 4.49 M |
| NVO | Novo Nordisk A/S ADR | 7.0125 | 202.15 B | 0.1135 | 1.65 | 73.7 K |
| SCHW | The Charles Schwab Corp | 14.4875 | 189.86 B | 0.1721 | 1.2 | 4.59 M |
| APH | Amphenol Corp | 3.7155 | 188.78 B | 0.0261 | 0.71 | 6.1 M |
| DIS | Walt Disney Company | 28.701 | 185.31 B | 0.2346 | 0.82 | 12.16 M |
| BLK | Blackrock Inc | 107.4892 | 185.19 B | 1.084 | 1.02 | 243.8 K |
| WELL | Welltower Inc | 20.0843 | 171.06 B | 0.2879 | 1.45 | 527.8 K |
| CRM | Salesforce.com Inc | 11.75 | 169.33 B | 0.1454 | 1.25 | 11 M |
| ETN | Eaton Corp | 23.384 | 161.3 B | 0.128 | 0.55 | 1.37 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.8245 | 157.99 B | 0.0909 | 1.04 | 1.25 M |
| PLD | Prologis Inc | 34.4181 | 136.75 B | 1.454 | 4.41 | 1.16 M |
| COF | Capital One Financial Corp | 60.8419 | 130.35 B | 0.6695 | 1.11 | 3.16 M |
| SPGI | S&P Global Inc | 48.7986 | 127.4 B | 0.4047 | 0.84 | 1.09 M |
| PH | Parker-Hannifin Corp | 40.8807 | 126.1 B | 0.4338 | 1.07 | 1.32 M |
| SYK | Stryker Corp | 49.9521 | 125.7 B | 0.3603 | 0.73 | 1.89 M |
| BTI | British American Tobacco Industries ADR | 10.7054 | 122.22 B | 0.1595 | 1.51 | 155.2 K |
| ACN | Accenture Plc | 27.3932 | 110.98 B | 0.3783 | 1.4 | 2.21 M |
| IBN | Icici Bank Ltd ADR | 6.6137 | 106.77 B | 0.1606 | 2.49 | 6.76 M |
| PWR | Quanta Services | 20.9315 | 99.6 B | 0.1182 | 0.57 | 681.5 K |
| PNC | PNC Bank | 43.1241 | 96.41 B | 0.2768 | 0.65 | 780.3 K |
| MMM | 3M Company | 35.3564 | 91.85 B | 0.18 | 0.51 | 4.85 M |
| WM | Waste Management | 23.1078 | 89.9 B | 0.2106 | 0.92 | 2.39 M |
| ICE | Intercontinental Exchange | 25.2675 | 89.04 B | 0.8857 | 3.63 | 26.55 M |
| MCO | Moody's Corp | 58.9969 | 86.38 B | 1.069 | 1.85 | 1.59 M |
| ELV | Elevance Health Inc | 64.9707 | 85.94 B | 1.3105 | 2.06 | 4.75 M |
| SHW | Sherwin-Williams Company | 18.1693 | 84.22 B | 0.229 | 1.28 | 1.75 M |
| SPG | Simon Property Group | 51.0534 | 83.48 B | 2.017 | 4.11 | 3.3 M |
| NOC | Northrop Grumman Corp | 44.0648 | 80.1 B | 0.2274 | 0.52 | 1.4 M |
| MSI | Motorola Solutions | 60.2863 | 78.38 B | 0.5451 | 0.91 | 5.92 M |
| DLR | Digital Realty Trust | 17.879 | 73.19 B | 0.1976 | 1.12 | 517.1 K |
| CI | Cigna Corp | 42.0053 | 72.51 B | 0.8494 | 2.06 | 8.09 M |
| GS-PA | The Goldman Sachs Group Inc | 9.9419 | 71.28 B | 0.0602 | 0.61 | 16.7 K |
| URI | United Rentals | 27.9025 | 68.17 B | 0.4164 | 1.51 | 1.09 M |
| RSG | Republic Services | 19.4204 | 67.21 B | 0.1796 | 0.93 | 1.37 M |
| AJG | Arthur J. Gallagher & Company | 16.7588 | 66.55 B | 0.1717 | 1.04 | 740.8 K |
| PSA | Public Storage | 57.7595 | 60.27 B | 1.784 | 3.19 | 1.64 M |
| O | Realty Income Corp | 10.9625 | 59.77 B | 0.2505 | 2.34 | 530.03 K |
| NKE | Nike Inc | 10.4472 | 59.65 B | 0.1756 | 1.71 | 20.09 M |
| OKE | Oneok Inc | 9.0748 | 59.63 B | 0.0687 | 0.76 | 2.02 M |
| MET | Metlife Inc | 42.8365 | 59.39 B | 0.4736 | 1.12 | 2.09 M |
| FIX | Comfort Systems USA | 10.4801 | 58.88 B | 0.0812 | 0.78 | 157.9 K |
| AFL | Aflac Inc | 15.5398 | 58.24 B | 0.1356 | 0.88 | 3.77 M |
| SRE | Sempra | 16.6573 | 57.14 B | 0.2327 | 1.42 | 2.59 M |
| CIEN | Ciena Corp | 27.26 | 55.56 B | 0.76 | 2.87 | 3.19 M |
| MT | Arcelormittal ADR | 75.4039 | 53.62 B | 0.9284 | 1.25 | 716.58 K |
| EW | Edwards Lifesciences Corp | 4.2175 | 51.78 B | 0.0533 | 1.28 | 5.05 M |
| STT | State Street Corp | 45.3195 | 50.29 B | 0.33 | 0.73 | 3.59 M |
| ETR | Entergy Corp | 22.6826 | 50.09 B | 0.1251 | 0.55 | 2.13 M |
| ROK | Rockwell Automation Inc | 41.8985 | 48.01 B | 0.4975 | 1.2 | 1.12 M |
| INFY | Infosys Ltd ADR | 4.1523 | 47.91 B | 0.1214 | 3.01 | 17.08 M |
| VTR | Ventas Inc | 22.9358 | 47.54 B | 0.2164 | 0.95 | 839.45 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.0155 | 46.87 B | 0.7948 | 2.92 | 600 |
| HUM | Humana Inc | 53.2933 | 45.72 B | 0.908 | 1.73 | 3.73 M |
| STM | Stmicroelectronics N.V. ADR | 12.3993 | 44.56 B | 0.2272 | 1.87 | 1.53 M |
| A | Agilent Technologies | 20.6139 | 44.14 B | 0.3609 | 1.78 | 4.78 M |
| LYV | Live Nation Entertainment | 25.00 | 42.4 B | 0.23 | 0.93 | 248.9 K |
| PRU | Prudential Financial Inc | 45.6099 | 41.6 B | 0.323 | 0.71 | 2.2 M |
| YUM | Yum! Brands | 18.4972 | 41.57 B | 0.1094 | 0.59 | 2.89 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 29.5219 | 40.44 B | 0.6829 | 2.37 | 2.02 M |
| ADM | Archer Daniels Midland | 21.0503 | 39.38 B | 0.1474 | 0.71 | 6.93 M |
| IRM | Iron Mountain Inc | 10.079 | 36.6 B | 0.0822 | 0.82 | 189.57 K |
| WEC | Wisconsin Energy Corp | 13.0882 | 35.36 B | 0.0842 | 0.65 | 1.18 M |
| CCL | Carnival Corp | 34.0853 | 34.75 B | 0.4236 | 1.26 | 5.27 M |
| EME | Emcor Group | 27.8238 | 34.73 B | 0.3783 | 1.38 | 312.6 K |
| MTB | M&T Bank Corp | 68.6866 | 34.53 B | 0.4525 | 0.66 | 155.4 K |
| KR | Kroger Company | 7.7386 | 34.24 B | 0.1244 | 1.63 | 10.22 M |
| JBL | Jabil Inc. | 19.9256 | 33.18 B | 0.5781 | 2.99 | 3.18 M |
| CCI | Crown Castle International Corp | 21.3961 | 32.95 B | 0.3177 | 1.51 | 1.97 M |
| EXR | Extra Space Storage Inc | 9.4774 | 32.5 B | 0.2208 | 2.39 | 269.7 K |
| BAP | Credicorp Ltd | 27.645 | 29.41 B | 1.2855 | 4.88 | 402.51 K |
| TDY | Teledyne Technologies Inc | 38.02 | 29.39 B | 0.23 | 0.61 | 171.5 K |
| ATO | Atmos Energy Corp | 17.3721 | 28.82 B | 0.1522 | 0.88 | 330 K |
| FE | Firstenergy Corp | 26.7942 | 27.3 B | 0.1807 | 0.68 | 1.18 M |
| ES | Eversource Energy | 14.7552 | 27.13 B | 0.0774 | 0.53 | 449.2 K |
| HPQ | HP Inc | 11.7873 | 26.95 B | 0.0808 | 0.69 | 21.59 M |
| DOV | Dover Corp | 30.0426 | 26.92 B | 0.1718 | 0.58 | 946.2 K |
| PHG | Koninklijke Philips Electronics ADR | 21.7041 | 26.88 B | 0.1625 | 0.75 | 708.5 K |
| TPR | Tapestry Inc | 30.6216 | 26.23 B | 0.2517 | 0.83 | 1.87 M |
| RF | Regions Financial Corp | 20.7405 | 25.75 B | 0.1057 | 0.51 | 1.79 M |
| TPL | Texas Pacific Land Trust | 4.3597 | 25.49 B | 0.055 | 1.28 | 40.5 K |
| PPG | PPG Industries | 22.3303 | 25 B | 0.1373 | 0.62 | 1.57 M |
| HUBB | Hubbell Inc B | 31.4553 | 24.82 B | 0.1916 | 0.61 | 283 K |
| DRI | Darden Restaurants | 20.7172 | 24.75 B | 0.5392 | 2.67 | 2.98 M |
| GPN | Global Payments Inc | 18.2397 | 24.42 B | 0.1587 | 0.88 | 2.08 M |
| BRO | Brown & Brown | 11.7059 | 24.12 B | 0.0809 | 0.7 | 677.2 K |
| IHG | Intercontinental Hotels Group ADR | 16.6117 | 23.57 B | 0.2634 | 1.61 | 33.43 K |
| KEY | Keycorp | 20.8648 | 23.42 B | 0.1483 | 0.72 | 1.41 M |
| CHD | Church & Dwight Company | 9.159 | 23.11 B | 0.1731 | 1.93 | 1.69 M |
| EFX | Equifax Inc | 33.9167 | 22.61 B | 0.2551 | 0.76 | 410.3 K |
| THC | Tenet Healthcare Corp | 29.44 | 21.95 B | 0.52 | 1.8 | 691.6 K |
| IP | International Paper Company | 27.4101 | 21.37 B | 0.5403 | 2.01 | 4.48 M |
| FIS | Fidelity National Information Services | 18.6267 | 20.97 B | 0.8118 | 4.56 | 2.38 M |
| SNX | Synnex Corp | 8.7909 | 20.09 B | 0.0923 | 1.06 | 108 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USA | Americas Silver Corp | 58.20 | 6.00 | 11.49 | 39.17 K | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | 0.40 | 11.11 | 1 K | |
| MRD | Melcor Dev | 10.8858 | 1.0527 | 10.71 | 117.33 K | |
| YGR | Yangarra Resources Ltd | 4.35 | 0.30 | 7.41 | 7.41 K | |
| LUG | Lundin Gold Inc | 21.1039 | 1.0212 | 5.08 | 1.61 K | |
| PIF | Polaris Infrastructure Inc | 1439.8406 | 67.1925 | 4.9 | 32 | |
| TLO | Talon Metals Corp | 10.1936 | 0.455 | 4.67 | 912 | |
| DML | Denison Mines Corp | 9.8493 | 0.4275 | 4.54 | 2.01 M | |
| AC | Air Canada | 19.29 | 0.76 | 4.1 | 181.81 K | |
| ELR | Eastern Platinum Ltd | 16.40 | 0.60 | 3.8 | 7.52 M | |
| TCW | Trican Well | 12.9999 | 0.4136 | 3.29 | 397 K | |
| SAP | Saputo Inc | 6.7529 | 0.205 | 3.13 | 768 K | |
| ABRA | Abrasilver Resource Corp | 66.00 | 2.00 | 3.13 | 610 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.272 | 0.0923 | 2.9 | 7.1 K | |
| OTEX | Open Text Corp | 4.449 | 0.1209 | 2.79 | 1 M | |
| LGO | Largo Resources Ltd | 38.00 | 1.00 | 2.7 | 1.34 K | |
| EDR | Endeavour Silver Corp | 4.5638 | 0.1182 | 2.66 | 427.9 K | |
| TIH | Toromont Ind | 10.1554 | 0.2493 | 2.52 | 285.05 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2759 | 0.1036 | 2.48 | 46.87 K | |
| WCN | Waste Connections Inc | 23.8634 | 0.5227 | 2.24 | 116.79 K | |
| FM | First Quantum Minerals Ltd | 11.4863 | 0.2378 | 2.11 | 3.05 M | |
| ATRL | Atkinsrealis Group Inc | 28.5094 | 0.5846 | 2.09 | 263.99 K | |
| BU | Burcon Nutrascience Corp | 40.5294 | 0.8272 | 2.08 | 484 | |
| ACQ | Autocanada Inc | 4.9398 | 0.1006 | 2.08 | 10.55 K | |
| CKI | Clarke Inc | 4.0409 | 0.0817 | 2.06 | 393.2 K | |
| BNE | Bonterra Energy Corp | 10.026 | 0.2005 | 2.04 | 5.88 K | |
| TFII | Tfi International Inc | 7.0931 | 0.1405 | 2.02 | 140.16 K | |
| URE | Ur-Energy Inc | 4.05 | 0.08 | 2.02 | 383.98 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.1443 | 0.1759 | 1.96 | 2.01 K | |
| HPS-A | Hammond Power Solutions Inc | 5.106 | 0.097 | 1.94 | 17.2 K | |
| CCA | Cogeco Communications Inc | 24.0994 | 0.4467 | 1.89 | 269.95 K | |
| QBR-B | Quebecor Inc | 7.3497 | 0.1346 | 1.87 | 588.4 K | |
| VCM | Vecima Networks Inc | 5.8997 | 0.1059 | 1.83 | 1.5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.8804 | 0.3471 | 1.61 | 92.8 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.902 | 0.1205 | 1.55 | 250 | |
| MEQ | Mainstreet Eq J | 14.4657 | 0.2195 | 1.54 | 69.8 K | |
| PBL | Pollard Banknote Ltd | 5.0059 | 0.074 | 1.5 | 4.45 K | |
| WPK | Winpak Ltd | 7.2067 | 0.1065 | 1.5 | 7.75 K | |
| EQB | EQB Inc | 12.103 | 0.175 | 1.47 | 9 K | |
| DSG | Descartes Sys | 4.87 | 0.07 | 1.46 | 249.38 K | |
| GAU | Galiano Gold Inc | 3.50 | 0.05 | 1.45 | 28.86 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9108 | 0.0549 | 1.42 | 16.52 K | |
| CF | Canaccord Genuity Group Inc | 4.1621 | 0.0581 | 1.42 | 143.7 K | |
| PSI | Pason Systems Inc | 7.181 | 0.0975 | 1.38 | 39.51 K | |
| T | Telus Corp | 5.6847 | 0.0749 | 1.34 | 5.82 M | |
| LAS-A | Lassonde Industries Inc | 27.788 | 0.3609 | 1.32 | 3.69 K | |
| AGF-B | AGF Management Limited | 8.8174 | 0.1114 | 1.28 | 260.99 K | |
| CSCI | Cosciens Biopharma Inc | 288000.00 | 3600.00 | 1.27 | 1 | |
| CIGI | Colliers International Group Inc | 17.1544 | 0.2112 | 1.25 | 75.05 K | |
| MFI | Maple Leaf Foods | 7.856 | 0.0961 | 1.24 | 70.89 K | |
| GIL | Gildan Activewear Inc | 12.2941 | 0.1496 | 1.23 | 1.21 M | |
| LB | Laurentian Bank | 12.4169 | 0.151 | 1.23 | 64.12 K | |
| FRU | Freehold Royalties Ltd | 3.0781 | 0.0354 | 1.16 | 45.67 K | |
| ONEX | Onex Corp | 26.1865 | 0.2776 | 1.07 | 729.41 K | |
| NG | Novagold Res Inc | 15.7444 | 0.1612 | 1.03 | 360.58 K | |
| GWO | Great-West Lifeco Inc | 14.2562 | 0.1447 | 1.03 | 504.45 K | |
| BTE | Baytex Energy Corp | 9.9446 | 0.0994 | 1.01 | 284.77 K | |
| AIF | Altus Group Ltd | 5.0896 | 0.0504 | 1 | 68.75 K | |
| CSU | Constellation Software Inc | 18.5664 | 0.182 | 0.99 | 26.03 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.6809 | 0.1039 | 0.98 | 285.25 K | |
| VGZ | Vista Gold Corp | 10.33 | 0.10 | 0.98 | 9.25 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.328 | 0.0708 | 0.98 | 126.95 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.6793 | 0.06 | 0.91 | 43.47 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.8215 | 0.2415 | 0.84 | 101.68 K | |
| MATR | Mattr Corp | 17.7172 | 0.1465 | 0.83 | 171.08 K | |
| BLX | Boralex Inc | 7.5952 | 0.0603 | 0.8 | 46.88 K | |
| TRZ | Transat At Inc | 31.7529 | 0.2515 | 0.8 | 176.69 K | |
| GRT-UN | Granite Real Estate Investment Trust | 17.2704 | 0.1317 | 0.77 | 45.07 K | |
| FSZ | Fiera Capital Corp | 3.2515 | 0.0239 | 0.74 | 59.23 K | |
| HBM | Hudbay Minerals Inc | 20.0381 | 0.1377 | 0.69 | 2.92 M | |
| NDM | Northern Dynasty Minerals Ltd | 10.32 | 0.07 | 0.68 | 161.8 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.4708 | 0.0707 | 0.68 | 242.89 K | |
| CCL-B | CCL Industries Inc | 4.831 | 0.0315 | 0.66 | 57.53 K | |
| PWF-PG | Power Financial Corp Pref G | 8.3221 | 0.0539 | 0.65 | 1.31 K | |
| ACD | Accord Financial | 4.1573 | 0.0267 | 0.65 | 500 | |
| ELF | E-L Financial | 3.5865 | 0.0224 | 0.63 | 1.92 K | |
| FLNT | Flint Corp | 216.6674 | 1.3437 | 0.62 | 1.67 K | |
| LGD | Liberty Gold Corp | 53.00 | 0.32 | 0.61 | 133.14 K | |
| NWC | The North West Company Inc | 6.4733 | 0.039 | 0.61 | 38.2 K | |
| GDC | Genesis Land J | 3.7411 | 0.0222 | 0.6 | 99.67 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 9.1459 | 0.0494 | 0.54 | 9.08 K | |
| LFE | Canadian Life Companies Split Corp | 5.77 | 0.0309 | 0.54 | 3.26 K | |
| BMO | Bank of Montreal | 29.0421 | 0.1467 | 0.51 | 1.16 M | |
| ALA | AltaGas Ltd | 8.1775 | 0.0411 | 0.51 | 127.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 14.25 | 271.72 M | 0.15 | 1.06 | 157.5 K |
| KLNG | Koil Energy Solutions Inc. | 6.80 | 38.42 M | 0.80 | 13.33 | 1.36 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 8.80 | 12.13 M | 0.40 | 4.76 | 1.82 K |
| NXTYQ | Nexity Financial Corporation | 12.08 | 1.16 M | 0.09 | 0.75 | 20.93 K |
| GRLF | Green Leaf Innovations Inc | 12.50 | 93.04 K | 2.00 | 19.05 | 97 K |
| KUBR | Kuber Resources Corporation | 920.00 | 47.27 K | 40.00 | 4.55 | 51 |
| ADSV | Allied Security Innovations Inc | 20.00 | 41.12 K | 19.90 | 19900 | 3 |
| WNBD | Winning Brands Corporation | 6.50 | 27.12 K | 1.00 | 18.18 | 747 |
| BCCI | Baristas Coffee Company Inc | 9.60 | 19.21 K | 0.60 | 6.67 | 63.47 K |
| XDSL | mPhase Technologies Inc | 930.00 | 16.8 K | 40.00 | 4.49 | 879 |
| MIHL | Montague International Holding Ltd | 13000.00 | 12.63 K | 4000.00 | 44.44 | 3 |
| NPTH | Northern Potash Co | 12.20 | 9.1 K | 0.10 | 0.83 | 5.5 K |
| CBRI | CMTSU Liquidation Inc | 7.03 | 8.16 K | 0.06 | 0.86 | 218.3 K |
| HDYNQ | Hyperdynamics Corporation | 16.00 | 3.56 K | 0.08 | 0.5 | 7.34 K |
| TIXC | Tix Corporation | 3.7858 | 2.36 K | 0.078 | 2.1 | 52.41 K |
| RITT | RiT Technologies Ltd | 10.88 | 1.55 K | 0.1608 | 1.5 | 1.98 K |
| CYRNQ | CYRNQ | 96.0001 | 799 | 0.60 | 0.63 | 10.46 K |
| SPDC | Speed Commerce Inc | 65.76 | 603 | 2.72 | 4.31 | 24.08 K |
| SYNE | Synthesis Energy Systems Inc | 336.00 | 157 | 12.80 | 3.96 | 25 |
| PARD | Poniard Pharmaceuticals Inc | 239.20 | 149 | 1.20 | 0.5 | 381 |
| ICOA | ICOA Inc | 13.50 | 60 | 2.50 | 22.73 | 317 |
| MGLG | Magellan Energy Ltd | 3.05 | 1.95 | 177.27 | 54.53 K | |
| ASFX | American Scientific Resources Incorporated | 114.00 | 12.00 | 11.76 | 100 | |
| EAPH | Easton Pharmaceuticals Inc | 35100.00 | 3600.00 | 11.43 | 31 | |
| FONU | FonU2 Inc | 400.00 | 24.00 | 6.38 | 6 | |
| ARYC | Arrayit Corporation | 7.50 | 0.30 | 4.17 | 10.79 K | |
| WWPW | Wind Works Power Corp | 5.20 | 0.20 | 4 | 8.66 K | |
| HMNY | Helios and Matheson Analytics Inc | 1885.5404 | 47.8868 | 2.61 | 5 | |
| PTRC | Petro River Oil Corp | 3800.00 | 80.00 | 2.15 | 5 | |
| TXCCQ | TranSwitch Corporation | 10.7349 | 0.0795 | 0.75 | 74.84 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELXR | Elixxer Ltd | 15.3355 | 7.0288 | 84.62 | 430 | |
| DFR | Diamond Fields Resources Inc | 4.50 | 2.00 | 80 | 364.96 K | |
| TWO | T2 Metals Corp. | 24.50 | 4.50 | 22.5 | 3.13 K | |
| GIGA | Giga Metals Corporation | 12.30 | 2.20 | 21.78 | 26.52 K | |
| YOO | YANGAROO Inc | 3.50 | 0.50 | 16.67 | 25.4 K | |
| BARU | Baru Gold Corp | 8.5187 | 1.175 | 16 | 1.9 K | |
| JEC | Jura Energy Corporation | 9.70 | 1.20 | 14.12 | 145.07 K | |
| BRAU | Big Ridge Gold Corp | 8.50 | 1.00 | 13.33 | 800 | |
| BM | BC Moly Ltd. | 4.50 | 0.50 | 12.5 | 500 | |
| DIG-H | District Mines Ltd | 216.0002 | 24.00 | 12.5 | 23 | |
| SEVA | Seva Mining Corp. | 30.80 | 2.80 | 10 | 173 | |
| AZM | Azimut Exploration Inc | 4.88 | 0.38 | 8.44 | 112 K | |
| REVX | Rev Exploration Corp. | 26.00 | 2.00 | 8.33 | 150 | |
| CUCU | Global Copper Corp. | 6.30 | 0.45 | 7.69 | 2.8 K | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | 2.00 | 7.69 | 890 | |
| PLY | Playfair Mining Ltd | 12.90 | 0.90 | 7.5 | 4.24 K | |
| SAE | Sable Resources Ltd | 5.8422 | 0.3895 | 7.14 | 821 | |
| OYL | CGX Energy Inc | 7.50 | 0.50 | 7.14 | 52.5 K | |
| GAL | Galantas Gold Corporation | 15.00 | 1.00 | 7.14 | 3.44 K | |
| ACS | Archon Minerals Ltd | 3.45 | 0.23 | 7.14 | 1 K | |
| WEB | Westbridge Energy Corporation | 203.6557 | 13.577 | 7.14 | 76 | |
| EGT | Eguana Technologies Inc | 16.00 | 1.00 | 6.67 | 270 | |
| VAX | Vantex Resources Ltd | 8.50 | 0.50 | 6.25 | 1 K | |
| STS | South Star Mining Corp | 40.5001 | 2.25 | 5.88 | 235 | |
| CTN | Centurion Minerals Ltd | 455.9991 | 24.00 | 5.56 | 13 | |
| AVCR | Avricore Health Inc | 3.80 | 0.20 | 5.56 | 1.25 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 171.00 | 9.00 | 5.56 | 160 K | |
| KCC | Kincora Copper Limited | 180.00 | 9.00 | 5.26 | 3 K | |
| GNG | Golden Goliath Resources Ltd | 3.01 | 0.14 | 4.88 | 13.57 K | |
| LQWD | LQwD FinTech Corp | 131.6001 | 5.60 | 4.44 | 2.61 K | |
| WML | Wealth Minerals Ltd | 8.76 | 0.36 | 4.29 | 9.68 K | |
| EDM | EDM Resources Inc. | 9.25 | 0.375 | 4.23 | 1.78 K | |
| FMN | Fidelity Minerals Corp | 390.0004 | 15.00 | 4 | 51 | |
| BQE | BQE Water Inc | 248.00 | 8.00 | 3.33 | 69.1 K | |
| MKO | Mako Mining Corp | 3.10 | 0.10 | 3.33 | 1 K | |
| IDL | Imaging Dynamics Company Ltd | 1037.50 | 33.3333 | 3.32 | 130 | |
| RME | Roland Mineral Enterprises Corp. | 4.95 | 0.15 | 3.12 | 104.3 K | |
| REG | Regulus Resources Inc | 22.3404 | 0.6383 | 2.94 | 66 | |
| TIG | Triumph Gold Corp | 80.00 | 2.00 | 2.56 | 1.19 K | |
| MUR | Murchison Minerals Ltd | 107.50 | 2.50 | 2.38 | 32 | |
| SSE | Silver Spruce Resources Inc | 66.00 | 1.50 | 2.33 | 563 | |
| RUSH | Carolina Rush Corporation | 4.70 | 0.10 | 2.17 | 3.1 K | |
| BTT | Bitterroot Resources Ltd | 5.90 | 0.10 | 1.72 | 9.92 K | |
| FMM | Full Metal Minerals Ltd | 51.7871 | 0.7967 | 1.56 | 1.7 K | |
| EMR | Emgold Mining Corporation | 330.00 | 5.00 | 1.54 | 1.41 K | |
| JDN | Jayden Resources Inc | 21.00 | 0.30 | 1.45 | 267 | |
| EGM | EnGold Mines Ltd | 14.1826 | 0.1842 | 1.32 | 8.31 K | |
| BCU | Bell Copper Corporation | 3.90 | 0.05 | 1.3 | 16.7 K | |
| SIEN | Sienna Resources Inc. | 49.00 | 0.50 | 1.03 | 152.67 K |