Gainer Volumes for 25 June 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 25 June 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 155.40 | 10.68 B | 2.40 | 1.57 | 13.97 K |
| USAS | Americas Silver Corp | 46.50 | 1.82 B | 1.50 | 3.33 | 1.03 K |
| IDR | Idaho Strategic Resources | 9.38 | 519.89 M | 0.98 | 11.67 | 29 |
| CATX | Perspective Therapeutics Inc | 51.80 | 397.25 M | 0.30 | 0.58 | 7.38 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8944 | 300.34 M | 0.0324 | 0.67 | 26 K |
| BKTI | Bk Technologies Inc | 18.427 | 290.77 M | 0.1069 | 0.58 | 11.38 K |
| GENC | Gencor Industries IN | 6.2333 | 280.26 M | 0.1666 | 2.75 | 4.49 K |
| ELLO | Ellomay Capital Ltd | 4.8655 | 270.15 M | 0.0973 | 2.04 | 1.85 K |
| CMT | Core Molding Technologies Inc | 7.161 | 230.96 M | 0.0593 | 0.84 | 16.3 K |
| PLG | Platinum Group Metals Ltd | 398.00 | 207.46 M | 13.00 | 3.38 | 227 |
| INTT | Intest Corp | 4.4093 | 163.66 M | 0.0581 | 1.34 | 7.98 K |
| BCV | Bancroft Convertible Fund | 5.7464 | 141.59 M | 0.1189 | 2.11 | 12 K |
| WYY | Widepoint Corp | 9.50 | 92.35 M | 0.288 | 3.13 | 27.91 K |
| IOR | Income Opportunity Realty Trust | 5.10 | 81.4 M | 0.25 | 5.15 | 200 |
| REED | Reed's, Inc. | 2247.6313 | 13.12 M | 57.6316 | 2.63 | 56 |
| AWX | Avalon Holdings Corp | 9.44 | 10.68 M | 0.24 | 2.61 | 2.8 K |
| TOVX | Theriva Biologics Inc | 34986.7539 | 10.25 M | 874.668 | 2.56 | 1 |
| AMS | American Shared Hospital Services | 5.9037 | 10.17 M | 0.0893 | 1.54 | 3.3 K |
| CVR | Chicago Rivet & Machine Company | 13.9642 | 9.59 M | 0.5541 | 4.13 | 3.5 K |
| DSS | Document Security Systems | 26568.5742 | 4.89 M | 207.7305 | 0.79 | 47 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 107.0313 | 0.6563 | 0.62 | 354.31 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 55.7644 | 195.61 B | 1.8642 | 3.46 | 301.55 K |
| AEP | American Electric Power Company | 21.1784 | 68.74 B | 0.3778 | 1.82 | 2.87 M |
| GRMN | Garmin Ltd | 39.0879 | 57.02 B | 0.8212 | 2.15 | 3.13 M |
| ADSK | Autodesk Inc | 46.91 | 53.06 B | 0.25 | 0.54 | 3.83 M |
| AXON | Axon Enterprise Inc | 13.77 | 52.46 B | 0.34 | 2.53 | 5.13 M |
| EXC | Exelon Corp | 24.682 | 46.67 B | 0.426 | 1.76 | 5.56 M |
| EBAY | Ebay Inc | 11.9273 | 45.67 B | 0.071 | 0.6 | 31.47 M |
| ODFL | Old Dominion Freight Line Inc | 4.2894 | 42.65 B | 0.0894 | 2.13 | 2.36 M |
| EXPE | Expedia Group Inc | 38.5619 | 39.16 B | 0.2903 | 0.76 | 1.3 M |
| VOD | Vodafone Grp Plc ADR | 11.9254 | 37.37 B | 0.0834 | 0.7 | 1.81 M |
| ILMN | Illumina Inc | 19.3872 | 30.95 B | 0.1216 | 0.63 | 1.73 M |
| TCOM | Trip.com Group Ltd ADR | 9.4137 | 29.29 B | 0.0654 | 0.7 | 1.53 M |
| INSM | Insmed Inc | 7.60 | 28.53 B | 0.40 | 5.56 | 2.67 M |
| JBHT | J B Hunt Transport | 23.3429 | 25.58 B | 0.2794 | 1.21 | 823.16 K |
| EXPD | Expeditors Intl | 33.5376 | 24.24 B | 0.5255 | 1.59 | 1.89 M |
| FSLR | First Solar Inc | 86.35 | 23.9 B | 1.71 | 2.02 | 2.67 M |
| LNT | Alliant Energy Corp | 9.8098 | 18.19 B | 0.0533 | 0.55 | 1.22 M |
| NWS | News Cp Cl B | 20.6316 | 18.12 B | 0.1581 | 0.77 | 3.27 M |
| AKAM | Akamai Technologies | 47.83 | 16.22 B | 0.35 | 0.74 | 3.84 M |
| IESC | Ies Holdings | 31.85 | 13.89 B | 0.53 | 1.69 | 155.27 K |
| TRMB | Trimble Navigation | 15.895 | 13.82 B | 0.11 | 0.7 | 1.38 M |
| CSGP | Costar Group Inc | 5.298 | 13.67 B | 0.032 | 0.61 | 1.89 M |
| HAS | Hasbro Inc | 17.6762 | 13.16 B | 0.2889 | 1.66 | 2.15 M |
| AMKR | Amkor Technology | 13.8458 | 12.61 B | 0.2045 | 1.5 | 3.45 M |
| TTMI | TTM Technologies | 13.27 | 12.26 B | 0.13 | 0.99 | 1.04 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 21.4043 | 11.86 B | 0.1247 | 0.59 | 3.11 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.0438 | 11.36 B | 0.0395 | 1.31 | 600 |
| CYTK | Cytokinetics | 36.36 | 10.81 B | 0.48 | 1.34 | 47.84 K |
| PODD | Insulet Corp | 14.06 | 10.51 B | 0.21 | 1.52 | 184.68 K |
| SIRI | Sirius XM Holdings | 24.4695 | 9.66 B | 0.5561 | 2.33 | 4.11 M |
| SAIA | Saia Inc | 18.7133 | 9.58 B | 0.9266 | 5.21 | 287.38 K |
| MTCH | Match Group Inc | 7.9701 | 9.26 B | 0.0622 | 0.79 | 13.05 M |
| SIMO | Silicon Motion Techn ADR | 18.5961 | 8.23 B | 0.601 | 3.34 | 778.8 K |
| SLAB | Silicon Labs Inc | 35.09 | 7.3 B | 0.44 | 1.27 | 1.55 M |
| LKQ | LKQ Corp | 5.4275 | 6.54 B | 0.0645 | 1.2 | 370.7 K |
| PLXS | Plexus Cp | 23.32 | 6.51 B | 0.19 | 0.82 | 483.57 K |
| LSTR | Landstar System | 36.5959 | 6.28 B | 0.8512 | 2.38 | 980.01 K |
| MRCY | Mercury Sys Inc | 11.9784 | 6.08 B | 0.0674 | 0.57 | 256.13 K |
| RDNT | Radnet Inc | 9.25 | 5.94 B | 0.05 | 0.54 | 189.37 K |
| MKTX | Marketaxess Holdings | 14.1838 | 5.69 B | 0.5063 | 3.7 | 330.8 K |
| UFPI | Universal Forest Prd | 12.4491 | 4.99 B | 0.1507 | 1.23 | 581.7 K |
| AXTI | Axt Inc | 4.06 | 4.82 B | 0.03 | 0.74 | 98.25 K |
| CECO | CECO Environmental Corp. | 10.4723 | 4.41 B | 0.1738 | 1.69 | 98.9 K |
| SLGN | Silgan Holdings | 12.0373 | 4.35 B | 0.0869 | 0.73 | 600 K |
| NWE | Northwestern Corp | 14.4335 | 4.34 B | 0.6903 | 5.02 | 1.41 M |
| ITRI | Itron Inc | 75.18 | 4.33 B | 1.00 | 1.35 | 758.07 K |
| NSIT | Insight Enterpr | 21.83 | 4.32 B | 0.21 | 0.97 | 560.9 K |
| UCB | United Community Banks, Inc. | 92.0344 | 4.31 B | 0.4915 | 0.54 | 326.08 K |
| PRIM | Primoris Services Cp | 6.3837 | 4.3 B | 0.1348 | 2.16 | 32.5 K |
| WSFS | WSFS Financial Corp | 17.3513 | 4.08 B | 0.2166 | 1.26 | 159.9 K |
| VEON | Veon Ltd ADR | 283.3879 | 3.88 B | 5.0534 | 1.82 | 135.8 K |
| SHOO | Steven Maddens Ltd | 5.4496 | 3.48 B | 0.0441 | 0.82 | 1.22 M |
| CLDX | Celldex Therapeutics | 135.00 | 3.27 B | 1.80 | 1.35 | 1.61 K |
| HOVNP | Hovnanian Entr Dep A | 14.1161 | 3.14 B | 0.1379 | 0.99 | 2.04 K |
| ARCB | Arcbest Corp | 33.5196 | 3.08 B | 0.6704 | 2.04 | 603 K |
| WDFC | WD-40 Company | 23.2969 | 3 B | 0.1473 | 0.64 | 91.4 K |
| PPLI | People Incorporated | 5.0037 | 2.86 B | 0.039 | 0.79 | 20.86 M |
| NTCT | Netscout Systems | 8.75 | 2.79 B | 0.60 | 7.36 | 496.45 K |
| TBBK | The Bancorp Inc | 23.47 | 2.77 B | 0.16 | 0.69 | 75.88 K |
| FBNC | First Bancorp [Nc] | 12.458 | 2.67 B | 0.1365 | 1.11 | 51.42 K |
| HTO | H2O America | 18.9523 | 2.66 B | 0.9782 | 5.44 | 188.9 K |
| NWL | Newell Rubbermaid Inc | 15.6188 | 2.62 B | 0.1487 | 0.96 | 2.15 M |
| BCRX | Biocryst Pharma Inc | 7.81 | 2.57 B | 0.67 | 9.38 | 788.93 K |
| KALU | Kaiser Aluminum | 45.8965 | 2.57 B | 0.2547 | 0.56 | 228.58 K |
| ANDE | Andersons Inc | 22.2861 | 2.3 B | 0.1841 | 0.83 | 765.3 K |
| WERN | Werner Enterprise | 10.2761 | 2.28 B | 0.2311 | 2.3 | 1.97 M |
| MCRI | Monarch Casino | 23.6216 | 2.24 B | 0.2593 | 1.11 | 105.71 K |
| XRAY | Dentsply Sirona Inc | 30.7032 | 2.2 B | 0.2715 | 0.89 | 1.13 M |
| ECPG | Encore Capital Group | 11.85 | 2.15 B | 0.18 | 1.54 | 171.64 K |
| MLCO | Melco Resorts & Entertainment ADR | 9.3035 | 2.13 B | 0.0958 | 1.04 | 3.45 M |
| INOD | Innodata Inc | 4.04 | 2.05 B | 0.03 | 0.75 | 9.21 K |
| PRDO | Perdoceo Education Corp | 31.6786 | 2.04 B | 0.283 | 0.9 | 1.16 M |
| STRA | Strayer Education | 84.9674 | 1.84 B | 0.9493 | 1.13 | 106.1 K |
| FORTY | Formula Sys [1985] ADR | 6.3367 | 1.78 B | 0.1388 | 2.24 | 740 |
| CASH | Meta Financial Group | 9.6158 | 1.74 B | 0.1018 | 1.07 | 5.7 K |
| ALNT | Allient Inc | 4.3803 | 1.73 B | 0.1226 | 2.88 | 11.7 K |
| JJSF | J J Snack Foods | 28.872 | 1.7 B | 0.2509 | 0.88 | 73.8 K |
| IMKTA | Ingles Markets Inc | 21.3753 | 1.62 B | 0.6357 | 3.07 | 116.92 K |
| ICFI | Icf International | 18.0291 | 1.61 B | 0.5981 | 3.43 | 65.46 K |
| CNOB | Connectone Bancorp | 9.8516 | 1.61 B | 0.1206 | 1.24 | 34.6 K |
| HCSG | Healthcare Svcs Gp | 7.878 | 1.57 B | 0.1053 | 1.35 | 591.02 K |
| ATEC | Alphatec Holdings | 46.56 | 1.51 B | 1.08 | 2.37 | 4.99 K |
| BJRI | Bj's Restaurants Inc | 18.2829 | 1.38 B | 0.3308 | 1.84 | 268.72 K |
| STAA | Staar Surgical Company | 4.16 | 1.23 B | 0.05 | 1.22 | 60.16 K |
| HFWA | Heritage Financial | 13.0238 | 1.18 B | 0.2126 | 1.66 | 15.92 K |
| WLFC | Willis Lease Fin C | 10.9822 | 1.16 B | 0.2601 | 2.43 | 17.42 K |
| RDWR | Radware Ltd | 7.245 | 1.14 B | 0.05 | 0.69 | 258.68 K |
| MSEX | Middlesex Water Company | 11.064 | 1.11 B | 0.106 | 0.97 | 20.04 K |
| CRAI | Cra International | 40.035 | 1.09 B | 0.2516 | 0.63 | 161.1 K |
| NWPX | Northwest Pipe Company | 34.02 | 1.07 B | 0.22 | 0.65 | 239.48 K |
| SBSI | Southside Bancshares | 7.7983 | 963.1 M | 0.1397 | 1.82 | 90.3 K |
| ASTE | Astec Inds Inc | 36.0879 | 959.02 M | 0.2856 | 0.8 | 191.23 K |
| JBSS | John B Sanfilippo | 6.7228 | 950.36 M | 0.0476 | 0.71 | 19.46 K |
| QDEL | Quidel Cp | 16.24 | 946.34 M | 0.84 | 5.45 | 1.01 M |
| THFF | First Finl Corp [In] | 16.3172 | 937.32 M | 0.181 | 1.12 | 35.1 K |
| KOPN | Kopin Cp | 4.16 | 916.35 M | 0.04 | 0.97 | 516.67 K |
| ADAM | New York Mortgage Trust, Inc. | 6.5026 | 914.98 M | 0.0353 | 0.55 | 708 |
| CVLG | Covenant Logistics Group Inc | 5.5006 | 869.19 M | 0.0382 | 0.7 | 53.96 K |
| WRLD | World Acceptance Cp | 41.79 | 860.59 M | 0.32 | 0.77 | 127.27 K |
| TRNS | Transcat Inc | 5.78 | 858.95 M | 0.17 | 3.03 | 3.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 35.2659 | 658.89 B | 0.2193 | 0.63 | 12.97 M |
| CVX | Chevron Corp | 39.916 | 403.62 B | 0.6737 | 1.72 | 12.69 M |
| IBM | International Business Machines | 55.0184 | 223.44 B | 0.3455 | 0.63 | 8.87 M |
| ABT | Abbott Laboratories | 16.8335 | 197.4 B | 0.3706 | 2.25 | 19.82 M |
| MCD | McDonald's Corporation | 30.1473 | 189.26 B | 0.5172 | 1.75 | 10.83 M |
| T | American Telephone and Telegraph Inc. | 9.063 | 172.13 B | 0.0534 | 0.59 | 24.2 M |
| CRM | Salesforce.com Inc | 10.3974 | 169.87 B | 0.4066 | 4.07 | 13.57 M |
| SCCO | Southern Copper Corp | 14.2232 | 164.38 B | 0.1237 | 0.88 | 5.87 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.2501 | 157.44 B | 0.0512 | 0.62 | 1.2 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.4972 | 156.1 B | 0.0909 | 1.08 | 512.15 K |
| BMY | Bristol-Myers Squibb Company | 15.5134 | 139.88 B | 0.0786 | 0.51 | 11.58 M |
| LMT | Lockheed Martin Corp | 53.7419 | 135.97 B | 0.3601 | 0.67 | 1.92 M |
| GLW | Corning Inc | 16.8559 | 131.33 B | 0.1117 | 0.67 | 10.61 M |
| PGR | Progressive Corp | 12.1903 | 126.31 B | 0.0624 | 0.51 | 5.97 M |
| LOW | Lowe's Companies | 22.3129 | 123.28 B | 0.1286 | 0.58 | 9.98 M |
| BTI | British American Tobacco Industries ADR | 11.5593 | 120.67 B | 0.1045 | 0.91 | 267.6 K |
| BP | BP Plc ADR | 25.4194 | 112.62 B | 0.1269 | 0.5 | 6.5 M |
| MO | Altria Group | 24.0458 | 110.25 B | 0.1923 | 0.81 | 10.98 M |
| CM | Canadian Imperial Bank of Commerce | 15.3625 | 107.56 B | 0.114 | 0.75 | 200.8 K |
| GD | General Dynamics Corp | 50.9753 | 106.15 B | 0.3568 | 0.7 | 1.88 M |
| KKR | KKR & Co. LP | 12.6774 | 102.02 B | 0.084 | 0.67 | 3.8 K |
| PWR | Quanta Services | 29.5364 | 101.84 B | 0.2461 | 0.84 | 1.89 M |
| MCK | Mckesson Corp | 50.5655 | 99.53 B | 0.3372 | 0.67 | 2.06 M |
| UPS | United Parcel Service | 39.1316 | 87.51 B | 0.2349 | 0.6 | 3.95 M |
| ELV | Elevance Health Inc | 63.6046 | 86.41 B | 0.4527 | 0.72 | 3.82 M |
| RCL | Royal Caribbean Cruises Ltd | 34.2595 | 80.39 B | 0.3132 | 0.92 | 2.08 M |
| FDX | Fedex Corp | 90.5932 | 78.78 B | 1.3153 | 1.47 | 2.9 M |
| GWW | W.W. Grainger | 68.3352 | 61.56 B | 0.96 | 1.42 | 1.86 M |
| RELX | Relx Plc ADR | 5.8719 | 61.2 B | 0.0369 | 0.63 | 93.6 K |
| NKE | Nike Inc | 10.9822 | 60.9 B | 0.1755 | 1.62 | 19.76 M |
| OKE | Oneok Inc | 10.3545 | 60.52 B | 0.1061 | 1.04 | 1.57 M |
| D | Dominion Resources | 18.5547 | 60.06 B | 0.1938 | 1.06 | 5.02 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.2975 | 59.53 B | 0.2541 | 0.79 | 700 |
| TEL | TE Connectivity Ltd | 27.3734 | 58.94 B | 0.2092 | 0.77 | 203.2 K |
| ETR | Entergy Corp | 24.9295 | 50.38 B | 0.4538 | 1.85 | 4.88 M |
| HUM | Humana Inc | 53.8084 | 45.39 B | 0.5588 | 1.05 | 1.29 M |
| HMC | Honda Motor Company ADR | 18.3751 | 41.4 B | 0.1604 | 0.88 | 361.6 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.1183 | 41.11 B | 0.0698 | 0.77 | 2.5 K |
| WAT | Waters Corp | 59.95 | 40.83 B | 0.82 | 1.39 | 909.8 K |
| PCG | Pacific Gas & Electric Company | 29.8367 | 38.87 B | 0.2109 | 0.71 | 2.6 M |
| PEG | Public Service Enterprise Group Inc | 21.1827 | 37.55 B | 0.164 | 0.78 | 2.82 M |
| PUK | Prudential Public Ltd Company ADR | 14.7842 | 34.64 B | 0.0811 | 0.55 | 35.47 K |
| KR | Kroger Company | 8.8257 | 34.21 B | 0.1667 | 1.93 | 17.29 M |
| FE | Firstenergy Corp | 27.8182 | 27.34 B | 0.2772 | 1.01 | 2.25 M |
| PPL | PPL Corp | 18.54 | 25.91 B | 0.117 | 0.64 | 2.68 M |
| TPL | Texas Pacific Land Trust | 5.33 | 25.74 B | 0.1194 | 2.29 | 238.5 K |
| DRI | Darden Restaurants | 21.6652 | 25.19 B | 0.1105 | 0.51 | 2 M |
| FICO | Fair Isaac and Company | 36.4004 | 25.09 B | 0.3616 | 1 | 599.6 K |
| OMC | Omnicom Group Inc | 30.4011 | 24.92 B | 0.6404 | 2.15 | 3.05 M |
| BCE | BCE Inc | 13.5995 | 22.1 B | 0.1323 | 0.98 | 1.39 M |
| MTZ | Mastec Inc | 15.27 | 21.85 B | 0.38 | 2.55 | 848.1 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 12.8282 | 21.53 B | 0.2563 | 2.04 | 401.56 K |
| GIS | General Mills | 15.7572 | 21.38 B | 0.0884 | 0.56 | 4.21 M |
| SNX | Synnex Corp | 9.4587 | 20.17 B | 0.1933 | 2.09 | 423.9 K |
| BR | Broadridge Financial Solutions Llc | 13.8185 | 20.07 B | 0.1511 | 1.11 | 2.05 M |
| BBY | Best Buy Company | 25.2854 | 18.12 B | 0.1571 | 0.63 | 10.69 M |
| J | Jacobs Engineering Group Inc | 43.3579 | 17.25 B | 0.4465 | 1.04 | 1.13 M |
| CLH | Clean Harbors | 23.815 | 17.17 B | 0.19 | 0.8 | 432.09 K |
| SWK | Stanley Black & Decker Inc | 37.2639 | 15.07 B | 0.8387 | 2.3 | 1.9 M |
| AIZ | Assurant Inc | 40.8287 | 13.73 B | 0.3912 | 0.97 | 559.7 K |
| CNA | Cna Financial Corp | 22.8331 | 13.49 B | 0.1196 | 0.53 | 326.3 K |
| BF-A | Brown-Forman Corporation | 10.2623 | 13.4 B | 0.0758 | 0.74 | 8.1 K |
| HRL | Hormel Foods Corp | 6.1845 | 13.3 B | 0.0511 | 0.83 | 1.79 M |
| MOG-A | Moog Inc | 39.7863 | 13.01 B | 0.4149 | 1.05 | 164.7 K |
| OC | Owens Corning Inc | 28.479 | 11.95 B | 0.1641 | 0.58 | 507.3 K |
| WTRG | Essential Utilities Inc | 10.6266 | 11.64 B | 0.1065 | 1.01 | 1.55 M |
| EVR | Evercore Partners Inc | 18.1744 | 11.48 B | 0.258 | 1.44 | 167.1 K |
| TFII | Tfi International Inc | 7.0161 | 11.38 B | 0.1342 | 1.95 | 3.7 K |
| KNX | Knight-Swift Transporation Inc | 15.2128 | 11.35 B | 0.2218 | 1.48 | 823.9 K |
| MGM | MGM Resorts International | 77.8404 | 11.06 B | 1.1053 | 1.44 | 2.5 M |
| NYT | New York Times Company | 20.9772 | 10.64 B | 0.1473 | 0.71 | 866.9 K |
| AES | The Aes Corp | 13.744 | 10.49 B | 0.1765 | 1.3 | 7.27 M |
| FRO | Frontline Ltd | 72.5644 | 9.9 B | 0.9027 | 1.26 | 317.92 K |
| R | Ryder System | 33.7151 | 9.61 B | 0.7662 | 2.33 | 1.46 M |
| KT | Korea Telecom Corp ADR | 11.034 | 9.05 B | 0.1173 | 1.07 | 452.1 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 15.2018 | 8.85 B | 0.1815 | 1.21 | 1.14 M |
| NEU | Newmarket Corp | 32.5272 | 8.56 B | 0.3313 | 1.03 | 169.3 K |
| ACM | Aecom Technology Corp | 23.5712 | 8.37 B | 0.3737 | 1.61 | 551.4 K |
| BLDR | Builders Firstsource | 14.8242 | 7.92 B | 0.0824 | 0.56 | 341.1 K |
| SSD | Simpson Manufacturing Company | 25.7463 | 7.92 B | 0.7741 | 3.1 | 327.1 K |
| AGX | Argan Inc | 4.8598 | 7.4 B | 0.0335 | 0.69 | 400 |
| AXS | Axis Capital Holdings | 24.0111 | 7.19 B | 0.3297 | 1.39 | 1.03 M |
| ENS | Enersys Inc | 16.8855 | 6.99 B | 0.0882 | 0.53 | 480.9 K |
| ORA | Ormat Technologies | 31.186 | 6.78 B | 0.4759 | 1.55 | 292.7 K |
| LUMN | Centurylink | 14.8634 | 6.32 B | 0.1239 | 0.84 | 1.15 M |
| POR | Portland General Electric Company | 13.089 | 5.9 B | 0.1111 | 0.86 | 428.1 K |
| DLB | Dolby Laboratories | 24.9884 | 5.87 B | 0.3214 | 1.3 | 402.5 K |
| CPA | Copa Holdings S.A. | 39.6812 | 5.87 B | 0.343 | 0.87 | 312.5 K |
| WPP | Wpp Plc ADR | 35.674 | 5.76 B | 0.2883 | 0.81 | 174.3 K |
| TFX | Teleflex Inc | 65.2064 | 5.76 B | 0.3553 | 0.55 | 274.1 K |
| MTRN | Materion Corp | 36.5259 | 5.11 B | 0.961 | 2.7 | 1.72 M |
| CE | Celanese Corp | 29.0243 | 5.08 B | 0.1524 | 0.53 | 2.16 M |
| SR | Spire Inc | 14.8568 | 4.94 B | 0.1952 | 1.33 | 149.5 K |
| CNO | Cno Financial Group | 16.0404 | 4.93 B | 0.2767 | 1.76 | 1.51 M |
| AKO-B | Embotelladora Andina S.A | 7.2169 | 4.8 B | 0.0951 | 1.34 | 4.5 K |
| BRC | Brady Corp | 24.3772 | 4.33 B | 0.4103 | 1.71 | 473.7 K |
| UCB | United Community Banks Inc | 93.4872 | 4.29 B | 0.4995 | 0.54 | 67.25 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.6609 | 4.16 B | 0.0959 | 2.69 | 77.8 K |
| DK | Delek US Holdings | 16.04 | 4.06 B | 0.1977 | 1.25 | 423 K |
| GEO | Geo Group Inc | 7.7047 | 4.04 B | 0.0658 | 0.86 | 934.65 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TVE | Tamarack Valley Energy Ltd | 5.6224 | 0.4164 | 8 | 2.04 K | |
| WRG | Western Energy Services Corp | 4320.00 | 288.00 | 7.14 | 2 | |
| LGO | Largo Resources Ltd | 65.00 | 4.00 | 6.56 | 2.55 K | |
| TLO | Talon Metals Corp | 12.469 | 0.6371 | 5.38 | 4.28 K | |
| LAM | Laramide Resources Ltd | 10.60 | 0.54 | 5.37 | 683.7 K | |
| ALS | Altius Minerals Corp | 15.4551 | 0.6683 | 4.52 | 306.32 K | |
| MATR | Mattr Corp | 23.1751 | 0.757 | 3.38 | 272.75 K | |
| LUC | Lucara Diamond Corp | 5.5825 | 0.18 | 3.33 | 2 K | |
| BLX | Boralex Inc | 9.1926 | 0.2652 | 2.97 | 41.41 K | |
| ERD | Erdene Resource Development Corp | 8.34 | 0.24 | 2.96 | 18.82 K | |
| PTM | Platinum Group Metals Ltd | 424.00 | 12.00 | 2.91 | 1.17 K | |
| BCE-PY | BCE Inc Pref Y | 8.6216 | 0.2271 | 2.71 | 1.1 K | |
| NPI | Northland Power Inc | 3.7413 | 0.0923 | 2.53 | 68.8 K | |
| GFP | Greenfirst Forest Products Inc | 10.0585 | 0.2339 | 2.38 | 11.5 K | |
| CVG | Clairvest Group | 9.762 | 0.2138 | 2.24 | 8.57 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7276 | 0.0774 | 2.12 | 13.82 K | |
| PBH | Premium Brands Holdings Corp | 4.7552 | 0.0963 | 2.07 | 1.3 K | |
| HBP | Helix Biopharm | 7.65 | 0.15 | 2 | 5.16 K | |
| GMX | Globex Mining Enterprises Inc | 5.15 | 0.10 | 1.98 | 3 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.5714 | 0.127 | 1.97 | 33.48 K | |
| FT | Fortune Mnrl J | 3.11 | 0.06 | 1.97 | 19.1 K | |
| VLN | Velan Inc Sv | 15.003 | 0.287 | 1.95 | 1.2 K | |
| USA | Americas Silver Corp | 48.60 | 0.90 | 1.89 | 16.28 K | |
| TIH | Toromont Ind | 11.5942 | 0.2123 | 1.87 | 66.97 K | |
| KBL | Kbro Linen Inc | 5.6137 | 0.095 | 1.72 | 2.2 K | |
| ET | Evertz Technologies Ltd | 4.2212 | 0.0702 | 1.69 | 28.2 K | |
| ONEX | Onex Corp | 34.1454 | 0.5279 | 1.57 | 169.97 K | |
| AIF | Altus Group Ltd | 5.6424 | 0.0868 | 1.56 | 9.5 K | |
| BCE-PS | Bce Inc Pref S | 8.7266 | 0.1304 | 1.52 | 1.2 K | |
| BBD-PC | Bombardier Inc Pref C | 4.6793 | 0.0678 | 1.47 | 1.5 K | |
| BN-PC | Brookfield Corporation | 10.0517 | 0.1422 | 1.43 | 1.05 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0779 | 0.0568 | 1.41 | 18.66 K | |
| QBR-B | Quebecor Inc | 7.5702 | 0.1054 | 1.41 | 155.2 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.7675 | 0.1209 | 1.4 | 5.03 K | |
| BCE | BCE Inc | 14.5706 | 0.2004 | 1.39 | 11.11 M | |
| BCE-PG | Bce Inc Pref G | 8.1681 | 0.1087 | 1.35 | 2.7 K | |
| FTS | Fortis Inc | 13.0781 | 0.1713 | 1.33 | 278.47 K | |
| TFII | Tfi International Inc | 7.5793 | 0.0992 | 1.33 | 139.62 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8162 | 0.0498 | 1.32 | 13.44 K | |
| STC | Sangoma Technologies Corp | 10.85 | 0.14 | 1.31 | 56.63 K | |
| PIC-PA | Premium Income Corp Pref A | 4.967 | 0.0597 | 1.22 | 16.7 K | |
| MDI | Major Drilling Grp | 13.1371 | 0.1546 | 1.19 | 136.9 K | |
| PWF-PA | Power Financial Corp Pref A | 11.7118 | 0.1352 | 1.17 | 1.9 K | |
| BCE-PI | BCE Inc Pref AI | 8.1724 | 0.0939 | 1.16 | 8.33 K | |
| BCE-PR | BCE Inc Pref R | 7.8585 | 0.0893 | 1.15 | 8.59 K | |
| TCL-A | Transcontinental Inc | 8.1613 | 0.0888 | 1.1 | 109.6 K | |
| MRC | Morguard Corp | 42.2695 | 0.4313 | 1.03 | 7.01 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1513 | 0.0319 | 1.02 | 12.89 K | |
| CM | Canadian Imperial Bank of Commerce | 19.1613 | 0.1913 | 1.01 | 4.66 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.427 | 0.0803 | 0.96 | 7.18 K | |
| ACQ | Autocanada Inc | 5.8167 | 0.0544 | 0.94 | 1.21 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.1186 | 0.0717 | 0.89 | 6.7 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.1847 | 0.0715 | 0.88 | 800 | |
| NWC | The North West Company Inc | 7.6416 | 0.0632 | 0.83 | 23.75 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.2028 | 0.0915 | 0.82 | 200 | |
| GRT-UN | Granite Real Estate Investment Trust | 15.5613 | 0.1247 | 0.81 | 33.71 K | |
| BCE-PA | BCE Inc Pref AA | 8.0767 | 0.0623 | 0.78 | 5.59 K | |
| FFH | Fairfax Financial Holdings Ltd | 139.9447 | 1.0276 | 0.74 | 28.03 K | |
| CJR-B | Corus Entertainment Inc | 9.8397 | 0.0709 | 0.73 | 154.8 K | |
| INC-UN | Income Financial Trust | 3.5166 | 0.0252 | 0.72 | 2.95 K | |
| HWX | Headwater Exploration Inc | 9.5247 | 0.0653 | 0.69 | 109.1 K | |
| ACO-X | ATCO Ltd | 15.6919 | 0.1023 | 0.66 | 34.86 K | |
| DII-B | Dorel Industries Inc | 9.736 | 0.062 | 0.64 | 68.35 K | |
| DCM | Data Communications Mgmt Corp | 313.388 | 1.9942 | 0.64 | 98 | |
| PDV-PA | Prime Dividend Corp Pref A | 3.84 | 0.0243 | 0.64 | 1.7 K | |
| TSL | Tree Island Steel Ltd | 6.5957 | 0.0407 | 0.62 | 14.64 K | |
| BCE-PC | BCE Inc Pref AC | 7.8057 | 0.0464 | 0.6 | 900 | |
| SLF | Sun Life Financial Inc | 22.8401 | 0.1346 | 0.59 | 1.22 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1297 | 0.0183 | 0.59 | 17.7 K | |
| RCI-A | Rogers Communications Inc | 28.0404 | 0.1582 | 0.57 | 387 | |
| MRU | Metro Inc | 9.3012 | 0.0519 | 0.56 | 133.3 K | |
| WJX | Wajax Corp | 9.104 | 0.0498 | 0.55 | 11.94 K | |
| EMA | Emera Incorporated | 8.2657 | 0.0452 | 0.55 | 144.54 K | |
| AFN | Ag Growth International Inc | 11.9706 | 0.0642 | 0.54 | 25.1 K | |
| EMP-A | Empire Company Limited | 10.4289 | 0.0558 | 0.54 | 464.1 K | |
| LNR | Linamar Corp | 15.4361 | 0.079 | 0.51 | 61.19 K | |
| WN | George Weston Limited | 18.4342 | 0.0923 | 0.5 | 745.77 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 34.60 | 7.1 B | 0.35 | 1.02 | 814.8 K |
| NTPIF | Nam Tai Property Inc. | 12.05 | 271.72 M | 0.10 | 0.84 | 136.2 K |
| HSTC | HST Global Inc | 45.00 | 91.93 M | 5.625 | 14.29 | 5 K |
| KLNG | Koil Energy Solutions Inc. | 15.40 | 36.23 M | 2.00 | 14.93 | 11.11 K |
| GGII | Green Globe International Inc | 1080.00 | 6.66 M | 80.00 | 8 | 28 |
| MEDH | MedX Holdings Inc | 350.00 | 1.06 M | 62.50 | 21.74 | 1 K |
| NEOM | NeoMedia Technologies Inc | 52.50 | 508.84 K | 3.00 | 6.06 | 283 |
| GRLF | Green Leaf Innovations Inc | 20.00 | 73.69 K | 3.75 | 23.08 | 1.21 M |
| WDBG | Woodbrook Group Holdings Inc | 57747.7461 | 70.27 K | 1081.0781 | 1.91 | 3 |
| ENDO | Thermic Sciences International | 5.60 | 58.79 K | 0.40 | 7.69 | 3.15 K |
| ESNC | EnSync Inc | 28.20 | 6.81 K | 0.70 | 2.55 | 4.56 K |
| HDYNQ | Hyperdynamics Corporation | 25.92 | 3.56 K | 1.52 | 6.23 | 139.46 K |
| TIXC | Tix Corporation | 4.6835 | 2.36 K | 0.078 | 1.69 | 12 K |
| RITT | RiT Technologies Ltd | 11.848 | 1.55 K | 0.088 | 0.75 | 13 |
| SYNE | Synthesis Energy Systems Inc | 662.40 | 157 | 6.40 | 0.98 | 41 |
| NSPT | Newron Sport | 315.00 | 112 | 52.50 | 20 | 18 |
| ICOA | ICOA Inc | 12.50 | 60 | 2.50 | 25 | 206 |
| RGGI | Resgreen Group International Inc | 11900.00 | 5 | 300.00 | 2.59 | 3 |
| RMTD | Remote Dynamics Inc | 40.00 | 8.00 | 25 | 5 | |
| HOKUQ | Hoku Corporation | 10.7399 | 1.9999 | 22.88 | 33.42 M | |
| CBGI | The CannaBusiness Group Inc | 18666.666 | 2000.00 | 12 | 103 | |
| EGDFF | Energold Drilling Corp | 3.235 | 0.1383 | 4.47 | 30.6 K | |
| IDGC | ID Global Corporation | 38.40 | 1.28 | 3.45 | 2.05 K | |
| AECFF | Action Energy Inc | 3.202 | 0.032 | 1.01 | 1.5 K | |
| DGTW | DigitalTown Inc | 3.68 | 0.03 | 0.82 | 8.52 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.68 | 17.12 M | 0.08 | 2.22 | 4.53 K |
| AIS | A.I.S. Resources Limited | 5.00 | 1.90 | 61.29 | 100 | |
| STMP | Stamper Oil & Gas Corp | 1614.266 | 305.4016 | 23.33 | 1 | |
| VLI | Vision Lithium Inc | 4.60 | 0.50 | 12.2 | 140.5 K | |
| QRO | Quadro Resources Ltd. | 8.19 | 0.84 | 11.43 | 1.55 K | |
| SOLR | Solar Alliance Energy Inc | 6.00 | 0.60 | 11.11 | 992.08 K | |
| DAR | Darelle Online Solutions Inc | 6.80 | 0.64 | 10.39 | 12.4 K | |
| SKP | StrikePoint Gold Inc | 12.00 | 1.00 | 9.09 | 761 | |
| SNV | Sonoro Energy Ltd | 196.00 | 16.00 | 8.89 | 28 | |
| PLY | Playfair Mining Ltd | 30.00 | 2.40 | 8.7 | 21.21 K | |
| SSE | Silver Spruce Resources Inc | 198.00 | 12.00 | 6.45 | 720 | |
| EDM | EDM Resources Inc. | 8.625 | 0.50 | 6.15 | 2.61 K | |
| BRON | Bronco Resources Corp. | 140.00 | 8.00 | 6.06 | 46 | |
| MQM | Metalquest Mining Inc. | 9.9375 | 0.5625 | 6 | 3.68 K | |
| SXL | Slam Exploration Ltd | 5.40 | 0.30 | 5.88 | 7.17 K | |
| BQE | BQE Water Inc | 410.00 | 20.00 | 5.13 | 190.75 K | |
| GAL | Galantas Gold Corporation | 12.00 | 0.50 | 4.35 | 17.87 K | |
| DCOP | District Copper Corp | 24.00 | 1.00 | 4.35 | 400 | |
| GRDM | Grid Metals Corp | 10.10 | 0.40 | 4.12 | 15.4 K | |
| AZM | Azimut Exploration Inc | 9.35 | 0.35 | 3.89 | 35.6 K | |
| MET | Metalore Resources Limited | 10.6811 | 0.3956 | 3.85 | 400 | |
| DFR | Diamond Fields Resources Inc | 3.375 | 0.125 | 3.85 | 2.46 K | |
| LX-H | Lincoln Ventures Ltd | 414.2857 | 14.2857 | 3.57 | 70 | |
| BAV-H | Bravern Ventures Ltd | 52.7989 | 1.7999 | 3.53 | 375 | |
| AXL | Arrow Exploration Corp | 153.8462 | 5.1283 | 3.45 | 13.2 K | |
| CTM | Canterra Minerals Corporation | 30.00 | 1.00 | 3.45 | 3.34 K | |
| INTR | Intrepid Metals Corp. | 480.00 | 16.00 | 3.45 | 3 | |
| BKM | Pacific Booker Minerals Inc | 11.00 | 0.35 | 3.29 | 9.45 K | |
| DTWO | D2 Lithium Corp. | 6.40 | 0.20 | 3.23 | 670 | |
| WGF | Wescan Goldfields Inc | 3.40 | 0.10 | 3.03 | 100 | |
| VRB | Vanadiumcorp Resource Inc | 17.00 | 0.50 | 3.03 | 603 | |
| FP | FP Newspapers Inc | 3.7529 | 0.1014 | 2.78 | 4.74 K | |
| MKR | Melkior Resources Inc | 3.75 | 0.10 | 2.74 | 235.75 K | |
| VLX | Velox Energy Materials Inc. | 7.745 | 0.1802 | 2.38 | 3.86 K | |
| VVTM | VVT Med Inc. | 5817.7568 | 70.0933 | 1.22 | 24 | |
| RCT | Rochester Resources Ltd | 19.00 | 0.20 | 1.06 | 6.97 K | |
| URZ | Urz Energy Corp | 255.00 | 2.50 | 0.99 | 96 | |
| WEC | Winchester Equity Corporation | 21.00 | 0.20 | 0.96 | 5.71 K | |
| EGM | EnGold Mines Ltd | 11.3276 | 0.0921 | 0.82 | 17.84 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.05 | 0.02 | 0.66 | 31.9 K |