Gainer Volumes for 23 July 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 23 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.1648 | 32.78 B | 0.062 | 1.51 | 63.6 K |
| UEC | Uranium Energy | 3.50 | 5.73 B | 0.07 | 2.04 | 139.94 K |
| TGB | Taseko Mines Ltd | 4.98 | 3.1 B | 0.18 | 3.75 | 1.61 M |
| NOG | Northern Oil and Gas | 42.9024 | 2.78 B | 2.4284 | 6 | 210 |
| USAS | Americas Silver Corp | 52.20 | 1.82 B | 0.90 | 1.75 | 80 |
| CET | Central Securities Corp | 9.1327 | 1.62 B | 0.1301 | 1.45 | 16.5 K |
| NAK | Northern Dynasty Minerals | 12.95 | 941.32 M | 0.19 | 1.49 | 153.4 K |
| CATX | Perspective Therapeutics Inc | 47.00 | 397.25 M | 0.50 | 1.08 | 5.94 K |
| CIX | Compx International Inc | 8.2375 | 382.44 M | 0.0563 | 0.69 | 3.8 K |
| GTE | Gran Tierra Energy Inc | 16.80 | 347.08 M | 0.40 | 2.44 | 88.55 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8135 | 300.34 M | 0.029 | 0.61 | 22.7 K |
| BKTI | Bk Technologies Inc | 20.0309 | 290.77 M | 0.1426 | 0.72 | 14.74 K |
| GENC | Gencor Industries IN | 6.6667 | 280.26 M | 0.20 | 3.09 | 8.55 K |
| ELLO | Ellomay Capital Ltd | 5.5467 | 270.15 M | 0.0973 | 1.79 | 250 |
| GORO | Gold Resource Corp | 3.1897 | 213.33 M | 0.0558 | 1.78 | 66.09 K |
| ARMP | Armata Pharmaceuticals Inc | 19320.00 | 186.12 M | 210.00 | 1.1 | 6 |
| OPHC | Optimumbank Hlds | 1438.715 | 127.49 M | 137.7803 | 10.59 | 1 |
| GLU | Gabelli Global Utility | 6.3073 | 116.12 M | 0.0569 | 0.91 | 4.5 K |
| TRT | Trio-Tech International | 11.7144 | 111.38 M | 0.0714 | 0.61 | 259.6 K |
| WWR | Westwater Resources | 61740.00 | 72.7 M | 600.00 | 0.98 | 65 |
| DIT | Amcon Distributing Company | 21.3832 | 66.11 M | 0.1146 | 0.54 | 4.2 K |
| NNVC | Nanoviricides Inc | 60.20 | 34.17 M | 0.70 | 1.18 | 247 |
| JOB | General Employment Enterprises | 18.5274 | 26.85 M | 0.2822 | 1.55 | 350 |
| BESS | Bimergen Energy Corporation | 418.60 | 24.56 M | 12.60 | 3.1 | 34 |
| MPU | Mega Matrix Corp | 4.1844 | 14.37 M | 0.5837 | 16.21 | 140 K |
| BRN | Barnwell Industries | 19.9875 | 13.97 M | 0.1713 | 0.86 | 2.9 K |
| INUV | Inuvo Inc | 258.00 | 12.18 M | 3.00 | 1.18 | 1.76 K |
| TOVX | Theriva Biologics Inc | 60352.1484 | 10.25 M | 7872.0195 | 15 | 25 |
| TPHS | Trinity Pl Hlds Inc | 17.3451 | 1.77 M | 0.3177 | 1.87 | 54.83 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBL | Mabel Ventures Inc | 3.55 | 0.02 | 0.57 | 189.53 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTC | Intel Corp | 14.9368 | 490.55 B | 0.1028 | 0.69 | 56.4 M |
| CSCO | Cisco Systems Inc | 19.4754 | 435.73 B | 0.4312 | 2.26 | 63.48 M |
| AMGN | Amgen Inc | 38.4203 | 239.32 B | 0.4194 | 1.1 | 10.33 M |
| VZ | Verizon Communications Inc | 15.117 | 205.08 B | 0.1803 | 1.21 | 14.34 M |
| PEP | Pepsico Inc | 38.2155 | 194.76 B | 1.1019 | 2.97 | 10.96 M |
| STX | Seagate Technology | 12.2172 | 188.7 B | 0.1228 | 1.02 | 5.13 M |
| ISRG | Intuitive Surg Inc | 23.1144 | 142.49 B | 1.0489 | 4.75 | 43.11 M |
| SBUX | Starbucks Corporation | 11.2649 | 119.68 B | 0.188 | 1.7 | 39.39 M |
| ADBE | Adobe Systems Inc | 42.36 | 108.31 B | 0.72 | 1.73 | 8.85 M |
| INTU | Intuit Inc | 26.7073 | 99.15 B | 0.1941 | 0.73 | 2.41 M |
| CMCSA | Comcast Corporation | 9.0382 | 94.36 B | 0.0814 | 0.91 | 40.97 M |
| CSX | CSX Corp | 4.0966 | 93.88 B | 0.0336 | 0.83 | 28.42 M |
| MAR | Marriot International | 35.8554 | 93.86 B | 0.4794 | 1.36 | 2.76 M |
| MNST | Monster Beverage Cp | 3.6717 | 92.92 B | 0.1242 | 3.5 | 14.65 M |
| REGN | Regeneron Pharmaceuticals | 17.313 | 86.57 B | 0.2682 | 1.57 | 365.6 K |
| CTAS | Cintas Corp | 7.4926 | 81.27 B | 0.0425 | 0.57 | 4.3 M |
| SNPS | Synopsys Inc | 27.09 | 76.83 B | 0.19 | 0.71 | 795.08 K |
| WBD | Discovery Inc Series A | 25.42 | 71.53 B | 0.22 | 0.87 | 2.29 M |
| HON | Honeywell International Inc. Common Stock | 36.1735 | 70.28 B | 0.2884 | 0.8 | 4.53 M |
| PCAR | Paccar Inc | 23.2276 | 67.1 B | 0.5543 | 2.44 | 4.68 M |
| BKR | Baker Hughes A Ge Co. Cl A | 40.8542 | 64.01 B | 0.7065 | 1.76 | 6.57 M |
| GRMN | Garmin Ltd | 43.5666 | 57.02 B | 0.5024 | 1.17 | 3.61 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.551 | 47.14 B | 0.0497 | 0.76 | 1.56 M |
| EXC | Exelon Corp | 27.8374 | 46.67 B | 0.5126 | 1.88 | 6.23 M |
| TRI | Thomson Reuters Corporation Common Shares | 24.3073 | 45.47 B | 0.2738 | 1.14 | 78.7 K |
| PAYX | Paychex Inc | 22.6812 | 43.57 B | 0.1793 | 0.8 | 3.16 M |
| FLEX | Flextronics Intl Ltd | 8.3503 | 41.75 B | 0.0582 | 0.7 | 3.63 M |
| KMB | Kimberly-Clark Corp | 43.7182 | 36.54 B | 0.5961 | 1.38 | 1.69 M |
| NTRS | Northern Trust Corp | 41.3015 | 33.92 B | 0.2527 | 0.62 | 1.23 M |
| ALNY | Alnylam Pharmaceuticals | 25.12 | 32.46 B | 0.46 | 1.87 | 423.8 K |
| ILMN | Illumina Inc | 20.428 | 30.95 B | 0.7685 | 3.91 | 2.74 M |
| ON | On Semiconductor | 11.70 | 29.81 B | 0.14 | 1.21 | 4.21 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.6793 | 28.43 B | 0.3367 | 2.73 | 1.5 M |
| FISV | Fiserv Inc | 13.3964 | 27.69 B | 0.1005 | 0.76 | 4.52 M |
| EXPD | Expeditors Intl | 37.4949 | 24.24 B | 0.5335 | 1.44 | 1.79 M |
| WWD | Woodward Inc | 27.6847 | 21.25 B | 0.1656 | 0.6 | 703.78 K |
| SBAC | SBA Communications | 33.2746 | 19.35 B | 0.1743 | 0.53 | 804.9 K |
| VTRS | Viatris Inc | 14.3699 | 18.66 B | 0.235 | 1.66 | 3.71 M |
| JAZZ | Jazz Pharma Plc | 14.50 | 16.37 B | 0.20 | 1.4 | 24.2 K |
| STRL | Sterling Constructio | 21.63 | 16.35 B | 0.11 | 0.51 | 30.64 K |
| NBIX | Neurocrine Bioscienc | 11.51 | 15.81 B | 0.11 | 0.96 | 397.01 K |
| CHKP | Check Point Software | 23.70 | 13.51 B | 0.29 | 1.24 | 2.76 M |
| TXRH | Texas Roadhouse Inc | 10.3489 | 13.32 B | 0.2296 | 2.27 | 471.8 K |
| SEIC | Sei Investments Company | 22.5448 | 12.89 B | 0.1499 | 0.67 | 749.12 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 22.966 | 11.86 B | 0.1772 | 0.78 | 5.05 M |
| KTOS | Kratos Defns | 23.40 | 11.36 B | 0.55 | 2.41 | 82.8 K |
| CYTK | Cytokinetics | 31.80 | 10.81 B | 0.78 | 2.51 | 24.15 K |
| LFUS | Littelfuse Inc | 30.5748 | 10.54 B | 0.5364 | 1.79 | 141.91 K |
| WYNN | Wynn Resorts Ltd | 57.8908 | 10.31 B | 1.4806 | 2.62 | 1.84 M |
| HSIC | Henry Schein Inc | 21.7261 | 9.95 B | 0.1293 | 0.6 | 654.73 K |
| SIRI | Sirius XM Holdings | 25.5023 | 9.66 B | 0.715 | 2.88 | 5.24 M |
| RUSHB | Rush Entpr Cl B | 7.4184 | 9.17 B | 0.098 | 1.34 | 48.15 K |
| RUSHA | Rush Entpr Cl A | 7.8523 | 9.14 B | 0.1407 | 1.82 | 1.03 M |
| QRVO | Qorvo Inc | 26.64 | 8.54 B | 0.28 | 1.06 | 3.81 M |
| PPC | Pilgrim's Pride | 24.4048 | 7.45 B | 0.1337 | 0.55 | 435.4 K |
| SLAB | Silicon Labs Inc | 37.44 | 7.3 B | 0.36 | 0.97 | 1.24 M |
| POWL | Powell Inds Inc | 25.4408 | 7.22 B | 1.6181 | 6.79 | 64.93 K |
| GGAL | Grupo Fin Galicia ADR | 7.2159 | 7.03 B | 0.176 | 2.5 | 215.1 K |
| CPB | Campbell Soup Company | 21.3789 | 6.96 B | 0.2031 | 0.96 | 1.63 M |
| WFRD | Weatherford International Plc | 57.4525 | 6.61 B | 1.7896 | 3.22 | 9.46 M |
| LKQ | LKQ Corp | 6.2698 | 6.54 B | 0.0422 | 0.68 | 507.38 K |
| VSEC | V S E Cp | 22.5918 | 6.47 B | 1.0424 | 4.84 | 213.47 K |
| GBCI | Glacier Bancorp Inc | 10.6782 | 6.24 B | 0.0818 | 0.77 | 335.5 K |
| CACC | Credit Acceptance | 24.82 | 6.1 B | 0.30 | 1.22 | 37.33 K |
| CROX | Crocs Inc | 48.45 | 6.03 B | 3.26 | 7.21 | 7.29 M |
| CWST | Casella Waste Sys | 11.01 | 5.91 B | 0.55 | 5.26 | 154.74 K |
| AUB | Atlantic Union Bancshares Corp | 11.9957 | 5.91 B | 0.1324 | 1.12 | 37 K |
| CIGI | Colliers Intl Grp IN | 19.401 | 5.61 B | 3.75 | 23.96 | 69.34 K |
| NOVT | Novanta Inc | 33.78 | 5.52 B | 1.23 | 3.78 | 46.29 K |
| OZK | Bank Ozk | 4.746 | 5.4 B | 0.0379 | 0.8 | 296.67 K |
| CAKE | Cheesecake Fact | 19.2294 | 5.27 B | 0.1691 | 0.89 | 1.71 M |
| CAR | Avis Budget Group | 27.7146 | 5 B | 0.2375 | 0.86 | 661.2 K |
| GNTX | Gentex Corp | 7.4239 | 4.98 B | 0.2959 | 4.15 | 4.73 M |
| LBTYB | Liberty Global Ord B | 19.7059 | 4.59 B | 0.1298 | 0.66 | 1.34 K |
| CECO | CECO Environmental Corp. | 11.5586 | 4.41 B | 0.4953 | 4.48 | 237.6 K |
| SLGN | Silgan Holdings | 12.7543 | 4.35 B | 0.139 | 1.1 | 1.18 M |
| ITRI | Itron Inc | 82.05 | 4.33 B | 0.92 | 1.13 | 708.79 K |
| CLMT | Calumet Specialty Pr | 21.8724 | 4.32 B | 0.4901 | 2.29 | 30.13 K |
| SKYW | Skywest Inc | 20.6463 | 4.06 B | 0.1138 | 0.55 | 777.72 K |
| ATRO | Astronics Cp | 7.8992 | 4.03 B | 0.286 | 3.76 | 100.94 K |
| SYNA | Synaptics Inc | 26.0333 | 3.95 B | 0.1466 | 0.57 | 1.04 M |
| ACLS | Axcelis Tech Inc | 25.04 | 3.9 B | 0.24 | 0.97 | 202.48 K |
| CALM | Cal-Maine Foods IN | 6.5214 | 3.78 B | 0.7131 | 12.28 | 3.02 M |
| IPAR | Inter Parfums Inc | 12.5317 | 3.75 B | 0.293 | 2.39 | 130.85 K |
| AEHR | Aehr Test Systems | 7.10 | 3.52 B | 0.11 | 1.57 | 6.72 K |
| OPCH | Option Care Health Inc | 22.32 | 3.5 B | 0.12 | 0.54 | 29.18 K |
| FFBC | First Finl Bncp [Oh] | 6.2444 | 3.45 B | 0.0537 | 0.87 | 168.02 K |
| POWI | Power Integratn | 11.8817 | 3.12 B | 0.3444 | 2.99 | 160.2 K |
| COLM | Columbia Sportswear | 25.9291 | 3.09 B | 0.2708 | 1.06 | 346 K |
| GRBK | Green Brick Partners | 129.6552 | 3.08 B | 2.7586 | 2.17 | 4.1 K |
| ADEA | Adeia Inc | 8.9593 | 3.03 B | 0.37 | 4.31 | 2.18 M |
| WDFC | WD-40 Company | 24.6737 | 3 B | 0.1554 | 0.63 | 173.3 K |
| VECO | Veeco Instrument | 21.47 | 2.89 B | 0.56 | 2.68 | 794.16 K |
| NTCT | Netscout Systems | 9.01 | 2.79 B | 0.13 | 1.46 | 84.23 K |
| TBBK | The Bancorp Inc | 22.53 | 2.77 B | 0.62 | 2.83 | 38.14 K |
| NWL | Newell Rubbermaid Inc | 15.4169 | 2.62 B | 0.2284 | 1.5 | 1.51 M |
| HWKN | Hawkins Inc | 5.5194 | 2.59 B | 0.0593 | 1.09 | 14.2 K |
| BCRX | Biocryst Pharma Inc | 8.54 | 2.57 B | 0.19 | 2.28 | 169.53 K |
| ACHC | Acadia Healthcr Company | 12.24 | 2.55 B | 0.20 | 1.66 | 4.95 K |
| BUSE | First Busey Corp | 29.5899 | 2.5 B | 0.1663 | 0.57 | 20.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6975 | 2.14 T | 0.0729 | 1.1 | 13.89 M |
| LLY | Eli Lilly and Company | 33.4101 | 1.14 T | 0.6662 | 2.03 | 5.89 M |
| XOM | Exxon Mobil Corporation | 52.6475 | 677.52 B | 0.8452 | 1.63 | 24.36 M |
| MA | Mastercard Inc | 15.2746 | 502.58 B | 0.2114 | 1.4 | 16.3 M |
| ORCL | Oracle Corporation | 16.9613 | 414.24 B | 0.1388 | 0.83 | 29.39 M |
| KO | Coca-Cola Company | 15.1177 | 388.74 B | 0.1212 | 0.81 | 14.06 M |
| MRK | Merck & Company | 25.895 | 375.5 B | 1.638 | 6.75 | 41.86 M |
| GE | General Electric Company | 125.7667 | 369.61 B | 2.1567 | 1.74 | 6.98 M |
| HSBC | HSBC Holdings Plc ADR | 36.0002 | 350.76 B | 0.3059 | 0.86 | 930.7 K |
| PG | Procter & Gamble Company | 39.2206 | 335.6 B | 0.7368 | 1.91 | 9.58 M |
| SHEL | Royal Dutch Shell Plc ADR | 83.32 | 256.15 B | 1.00 | 1.21 | 1.51 M |
| SAP | SAP Ag ADR | 41.5183 | 248.85 B | 1.4372 | 3.59 | 2.56 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.7505 | 243.13 B | 0.0323 | 0.56 | 1.43 M |
| BHP | BHP Billiton Ltd ADR | 23.5637 | 234.45 B | 0.428 | 1.85 | 2.61 M |
| IBM | International Business Machines | 60.9233 | 223.44 B | 0.8219 | 1.37 | 8.41 M |
| NVO | Novo Nordisk A/S ADR | 8.6134 | 203.64 B | 0.0537 | 0.63 | 48.9 K |
| SAN | Banco Santander ADR | 6.0055 | 201.87 B | 0.0527 | 0.89 | 689.6 K |
| TTE | Totalenergies Se ADR | 17.2414 | 199.7 B | 0.3131 | 1.85 | 1.89 M |
| ABT | Abbott Laboratories | 16.8968 | 197.4 B | 0.3291 | 1.99 | 13.11 M |
| SCHW | The Charles Schwab Corp | 15.9901 | 191.75 B | 0.1972 | 1.25 | 16.07 M |
| MCD | McDonald's Corporation | 30.8525 | 189.26 B | 0.241 | 0.79 | 5.43 M |
| DIS | Walt Disney Company | 28.7248 | 184.63 B | 0.5658 | 2.01 | 11.26 M |
| UNP | Union Pacific Corp | 21.4978 | 179.29 B | 0.2449 | 1.15 | 7.24 M |
| NEE | Nextera Energy | 9.3416 | 179.17 B | 0.192 | 2.1 | 8.6 M |
| BX | Blackstone Inc | 9.4486 | 173.43 B | 0.1505 | 1.62 | 6.49 M |
| T | American Telephone and Telegraph Inc. | 9.3911 | 172.13 B | 0.2276 | 2.48 | 30.28 M |
| CRM | Salesforce.com Inc | 11.001 | 169.87 B | 0.2957 | 2.76 | 6.77 M |
| ETN | Eaton Corp | 30.6775 | 164.94 B | 0.5953 | 1.98 | 3.04 M |
| SCCO | Southern Copper Corp | 17.1397 | 164.38 B | 0.3696 | 2.2 | 5.64 M |
| RIO | Rio Tinto Plc ADR | 23.9395 | 163.41 B | 0.4052 | 1.72 | 1.12 M |
| PFE | Pfizer Inc | 10.4048 | 160.96 B | 0.054 | 0.52 | 42.27 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.5526 | 157.44 B | 0.0448 | 0.53 | 1.48 M |
| BMY | Bristol-Myers Squibb Company | 15.9338 | 139.88 B | 0.2926 | 1.87 | 12.28 M |
| LMT | Lockheed Martin Corp | 56.8857 | 135.97 B | 0.9317 | 1.67 | 1.69 M |
| COF | Capital One Financial Corp | 56.8347 | 135.41 B | 0.284 | 0.5 | 2.69 M |
| NEM | Newmont Mining Corp | 29.8048 | 131.8 B | 0.1859 | 0.63 | 6.89 M |
| GLW | Corning Inc | 17.5456 | 131.33 B | 0.1182 | 0.68 | 21.7 M |
| PH | Parker-Hannifin Corp | 50.6278 | 129.02 B | 0.7176 | 1.44 | 1.43 M |
| PGR | Progressive Corp | 11.4671 | 126.31 B | 0.2861 | 2.56 | 6.35 M |
| MFG | Mizuho Financial Group ADR | 6.0554 | 123.53 B | 0.0393 | 0.65 | 60.3 K |
| CVS | CVS Corp | 23.7481 | 119.78 B | 0.2569 | 1.09 | 8.15 M |
| MDT | Medtronic Inc | 33.4629 | 119.71 B | 0.1731 | 0.52 | 5.81 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.9981 | 119.48 B | 0.19 | 2.43 | 6.68 M |
| HDB | Hdfc Bank Ltd ADR | 3.5254 | 118.97 B | 0.0195 | 0.56 | 10.79 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 13.8861 | 114.06 B | 0.3408 | 2.52 | 3.04 M |
| BP | BP Plc ADR | 26.982 | 112.62 B | 0.1994 | 0.74 | 3.29 M |
| ACN | Accenture Plc | 30.693 | 112.09 B | 0.3503 | 1.15 | 4.09 M |
| ENB | Enbridge Inc | 7.561 | 109.75 B | 0.0739 | 0.99 | 255.8 K |
| GD | General Dynamics Corp | 52.8777 | 106.15 B | 0.3581 | 0.68 | 1.31 M |
| SO | Southern Company | 15.0512 | 106.05 B | 0.1306 | 0.88 | 2.9 M |
| MCK | Mckesson Corp | 50.9805 | 99.53 B | 0.5274 | 1.05 | 1.72 M |
| MMM | 3M Company | 43.5527 | 93.17 B | 0.3164 | 0.73 | 3.31 M |
| BCS | Barclays Plc ADR | 31.3969 | 90.46 B | 0.8948 | 2.93 | 689.41 K |
| WM | Waste Management | 24.5693 | 89.97 B | 0.4572 | 1.9 | 3.22 M |
| EMR | Emerson Electric Company | 30.0005 | 87.91 B | 0.1733 | 0.58 | 2.22 M |
| LYG | Lloyds Banking Group Plc ADR | 14.4394 | 86.18 B | 0.0953 | 0.66 | 207.67 K |
| NOC | Northrop Grumman Corp | 47.8052 | 82.8 B | 0.8342 | 1.78 | 1.89 M |
| E | Eni S.P.A. ADR | 23.9055 | 80.81 B | 0.2205 | 0.93 | 823.2 K |
| ECL | Ecolab Inc | 35.2745 | 80.07 B | 0.2326 | 0.66 | 1.81 M |
| CNI | Canadian National Railway | 20.4783 | 77.21 B | 0.22 | 1.09 | 2.64 M |
| TRV | The Travelers Companies Inc | 33.5367 | 75.55 B | 0.2892 | 0.87 | 2.02 M |
| AON | AON Plc | 33.3183 | 73.91 B | 0.4149 | 1.26 | 1.48 M |
| CI | Cigna Corp | 48.2086 | 73.31 B | 1.0358 | 2.2 | 1.95 M |
| CL | Colgate-Palmolive Company | 22.075 | 72.44 B | 0.3214 | 1.48 | 4.83 M |
| DB | Deutsche Bank Ag | 81.0701 | 71.46 B | 0.6521 | 0.81 | 525.29 K |
| URI | United Rentals | 31.9412 | 69.53 B | 0.5908 | 1.88 | 9.76 M |
| RSG | Republic Services | 20.3769 | 67.69 B | 0.1983 | 0.98 | 860.1 K |
| TRP | Tc Energy Corp | 15.1415 | 64.08 B | 0.1115 | 0.74 | 220.8 K |
| NKE | Nike Inc | 12.1231 | 60.9 B | 0.1796 | 1.5 | 14.27 M |
| MET | Metlife Inc | 42.8032 | 60.44 B | 0.2936 | 0.69 | 2.73 M |
| VALE | Vale S.A. ADR | 9.3131 | 59.16 B | 0.3735 | 4.18 | 19.71 M |
| TEL | TE Connectivity Ltd | 27.1363 | 58.94 B | 0.6137 | 2.31 | 2.16 M |
| AFL | Aflac Inc | 16.7301 | 58.41 B | 0.4324 | 2.65 | 6.32 M |
| F | Ford Motor Company | 4.3052 | 57.82 B | 0.0306 | 0.72 | 35.14 M |
| CIEN | Ciena Corp | 40.42 | 56.55 B | 1.69 | 4.36 | 5.64 M |
| MT | Arcelormittal ADR | 106.6725 | 56.24 B | 2.1025 | 2.01 | 751.32 K |
| AU | Anglogold Ashanti Ltd ADR | 36.5857 | 54.9 B | 0.2983 | 0.82 | 1.08 M |
| DEO | Diageo Plc ADR | 49.1598 | 51.64 B | 0.2697 | 0.55 | 432.4 K |
| STT | State Street Corp | 47.0558 | 51.04 B | 0.5579 | 1.2 | 3.66 M |
| ETR | Entergy Corp | 25.0388 | 50.38 B | 0.1954 | 0.79 | 2.63 M |
| AMP | Ameriprise Financial Services | 43.2785 | 49.45 B | 0.5276 | 1.23 | 1.36 M |
| TRI | Thomson Reuters Corp | 24.9316 | 46.75 B | 0.2808 | 1.14 | 75.79 K |
| SPG-PJ | Simon Property Group Inc | 24.0792 | 44.72 B | 0.1813 | 0.76 | 500 |
| A | Agilent Technologies | 25.2087 | 43.89 B | 0.2848 | 1.14 | 3.48 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.644 | 43.66 B | 0.564 | 1.65 | 6.03 M |
| WCN | Waste Connections Inc | 8.4961 | 42.45 B | 0.3697 | 4.55 | 2.2 M |
| PRU | Prudential Financial Inc | 48.5473 | 42.17 B | 0.7874 | 1.65 | 2.16 M |
| WAT | Waters Corp | 62.21 | 40.83 B | 0.91 | 1.48 | 768 K |
| KB | KB Financial Group Inc ADR | 53.652 | 40.74 B | 2.8649 | 5.64 | 811.89 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 26.4598 | 40.45 B | 0.3634 | 1.39 | 796.8 K |
| YUM | Yum! Brands | 21.1485 | 39.82 B | 0.4072 | 1.96 | 5.14 M |
| ADM | Archer Daniels Midland | 22.7022 | 38.92 B | 0.4141 | 1.86 | 5.47 M |
| PCG | Pacific Gas & Electric Company | 30.8589 | 38.87 B | 0.4052 | 1.33 | 1.8 M |
| TKO | Tko Group Holdings Inc Cl A | 8.1158 | 38.17 B | 0.0703 | 0.87 | 164.1 K |
| HIG | Hartford Financial Services Group | 63.5206 | 37.7 B | 0.3499 | 0.55 | 1.6 M |
| PEG | Public Service Enterprise Group Inc | 22.6562 | 37.55 B | 0.1913 | 0.85 | 2.62 M |
| KMB | Kimberly-Clark Corp | 43.7182 | 36.48 B | 0.5961 | 1.38 | 1.69 M |
| IRM | Iron Mountain Inc | 9.779 | 36.34 B | 0.1428 | 1.48 | 1.09 M |
| PUK | Prudential Public Ltd Company ADR | 15.3316 | 34.64 B | 0.1216 | 0.8 | 1.44 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 34.911 | 34.64 B | 1.7966 | 5.43 | 147.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEA | Seabridge Gold Inc | 22.5762 | 1.7331 | 8.31 | 43.96 K | |
| IMP | Intermap Tech Corp | 71.50 | 5.00 | 7.52 | 40.54 K | |
| TVE | Tamarack Valley Energy Ltd | 4.7895 | 0.3124 | 6.98 | 1.83 K | |
| SGY | Surge Energy Inc | 16.1502 | 0.7991 | 5.21 | 12 | |
| TVA-B | TVA Group Inc | 16.6026 | 0.7581 | 4.78 | 100 | |
| PHX | Phx Energy Services Corp | 3.0714 | 0.1307 | 4.44 | 31.51 K | |
| TLG | Troilus Gold Corp | 1032.00 | 40.00 | 4.03 | 261 | |
| MCB | Mccoy Global Inc | 3.808 | 0.1456 | 3.98 | 1.7 K | |
| AIF | Altus Group Ltd | 6.2286 | 0.2318 | 3.87 | 8.61 K | |
| TAL | Petrotal Corp | 207.8915 | 7.1687 | 3.57 | 7.51 K | |
| BU | Burcon Nutrascience Corp | 50.2895 | 1.6543 | 3.4 | 4.93 K | |
| BHC | Bausch Health Companies Inc | 16.3503 | 0.5286 | 3.34 | 1.61 M | |
| TKO | Taseko Mines Ltd | 5.17 | 0.16 | 3.19 | 428.4 K | |
| GDL | Goodfellow Inc | 5.2123 | 0.1564 | 3.09 | 3.2 K | |
| URE | Ur-Energy Inc | 3.88 | 0.10 | 2.65 | 699.69 K | |
| CJT | Cargojet Inc | 6.2458 | 0.1524 | 2.5 | 5.81 K | |
| VCM | Vecima Networks Inc | 5.0417 | 0.1225 | 2.49 | 18.6 K | |
| BBD-PB | Bombardier Inc Pref B | 5.2521 | 0.124 | 2.42 | 5.7 K | |
| MNO | Meridian Mining UK Societas | 4.40 | 0.10 | 2.33 | 34 K | |
| BLX | Boralex Inc | 10.8383 | 0.2291 | 2.16 | 28.94 K | |
| PPL | Pembina Pipeline Corp | 4.6992 | 0.0982 | 2.13 | 343.91 K | |
| CFW | Calfrac Well Services Ltd | 521.25 | 10.25 | 2.01 | 11.3 K | |
| ADEN | Adentra Inc | 4.1917 | 0.0819 | 1.99 | 14.9 K | |
| SJ | Stella Jones Inc | 9.2894 | 0.1794 | 1.97 | 16 K | |
| PBH | Premium Brands Holdings Corp | 5.3371 | 0.0971 | 1.85 | 42.03 K | |
| KBL | Kbro Linen Inc | 5.9785 | 0.1087 | 1.85 | 9.5 K | |
| ACD | Accord Financial | 4.4567 | 0.081 | 1.85 | 2.8 K | |
| GIL | Gildan Activewear Inc | 14.619 | 0.2559 | 1.78 | 365.8 K | |
| HPS-A | Hammond Power Solutions Inc | 8.8805 | 0.1551 | 1.78 | 20.07 K | |
| MDI | Major Drilling Grp | 14.356 | 0.245 | 1.74 | 132.49 K | |
| PIF | Polaris Infrastructure Inc | 1142.2736 | 19.1979 | 1.71 | 150 | |
| LB | Laurentian Bank | 15.962 | 0.2425 | 1.54 | 91.46 K | |
| JAG | Jaguar Mining Inc | 6628.3921 | 98.9316 | 1.52 | 205.48 K | |
| TC | Tucows Inc | 5.44 | 0.08 | 1.49 | 250 | |
| DR | Medical Facilities Corp | 3.1319 | 0.0419 | 1.36 | 44.09 K | |
| WSP | WSP Global Inc | 10.3401 | 0.1265 | 1.24 | 9.87 K | |
| TRI | Thomson Reuters Corp | 26.422 | 0.3125 | 1.2 | 577.24 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1615 | 0.0811 | 1.15 | 114 K | |
| PWF-PE | Power Financial Corp Pref E | 8.7719 | 0.0984 | 1.13 | 7.9 K | |
| CSU | Constellation Software Inc | 20.1386 | 0.2198 | 1.1 | 6.7 K | |
| TPX-B | Molson Coors Canada Inc | 30.8417 | 0.3245 | 1.06 | 4.2 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6653 | 0.0866 | 1.01 | 60.05 K | |
| BCE-PC | BCE Inc Pref AC | 8.2401 | 0.0796 | 0.98 | 13.95 K | |
| TRX | Trx Gold Corporation | 5.24 | 0.05 | 0.96 | 67.22 K | |
| NPI | Northland Power Inc | 3.8538 | 0.0366 | 0.96 | 44.01 K | |
| ETG | Entree Resources Ltd | 3.24 | 0.03 | 0.93 | 46.5 K | |
| FSZ | Fiera Capital Corp | 3.346 | 0.0304 | 0.92 | 35.42 K | |
| CSCI | Cosciens Biopharma Inc | 201000.00 | 1800.00 | 0.9 | 1 | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3312 | 0.0736 | 0.89 | 11.36 K | |
| ENB | Enbridge Inc | 7.805 | 0.0689 | 0.89 | 1.13 M | |
| UNC | United Corp Ltd | 3.691 | 0.0316 | 0.86 | 1.91 K | |
| BCE-PA | BCE Inc Pref AA | 8.5233 | 0.0727 | 0.86 | 1 K | |
| MEQ | Mainstreet Eq J | 17.7579 | 0.1497 | 0.85 | 34.5 K | |
| ACO-X | ATCO Ltd | 16.6947 | 0.1392 | 0.84 | 60.32 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.7483 | 0.0729 | 0.84 | 3.8 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.3182 | 0.0656 | 0.79 | 10.18 K | |
| PWF-PH | Power Financial Corp Pref H | 8.4594 | 0.0662 | 0.79 | 6.09 K | |
| RCI-B | Rogers Communications Inc | 26.0846 | 0.2023 | 0.78 | 1.53 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.2021 | 0.0626 | 0.77 | 1.2 K | |
| SAP | Saputo Inc | 8.9298 | 0.0678 | 0.77 | 972 K | |
| CCA | Cogeco Communications Inc | 29.5006 | 0.2122 | 0.72 | 237.18 K | |
| INC-UN | Income Financial Trust | 3.4706 | 0.0237 | 0.69 | 4.14 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.5157 | 0.0495 | 0.66 | 500 | |
| WTE | Westshore Terminals Investment Corp | 4.7395 | 0.0296 | 0.63 | 166.47 K | |
| CNR | Canadian National Railway Co. | 21.4232 | 0.1313 | 0.62 | 2.88 M | |
| EMA | Emera Incorporated | 8.7171 | 0.0533 | 0.62 | 140.64 K | |
| AG | First Majestic Silver Corp | 4.8646 | 0.0296 | 0.61 | 87.98 K | |
| BN | Brookfield Corporation | 6.6406 | 0.0403 | 0.61 | 2.84 M | |
| BN-PC | Brookfield Corporation | 9.8739 | 0.0592 | 0.6 | 3.44 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.50 | 0.08 | 0.6 | 42.5 K | |
| WJX | Wajax Corp | 9.1837 | 0.0503 | 0.55 | 15.86 K | |
| TRP | TC Energy Corp | 14.9131 | 0.0787 | 0.53 | 1.42 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.9442 | 0.1228 | 0.52 | 109.78 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7245 | 0.019 | 0.51 | 3.8 K | |
| GVC | Glacier Media Inc | 3.3547 | 0.0168 | 0.5 | 2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 61.6475 | 50.98 B | 1.475 | 2.45 | 859.1 K |
| ECXJ | CXJ Group Co. Limited | 964.00 | 138.09 M | 5.98 | 0.62 | 9 K |
| NKWFF | Oceanic Wind Energy Inc | 3.6997 | 5.15 M | 0.1006 | 2.8 | 3.2 K |
| NXTYQ | Nexity Financial Corporation | 9.52 | 1.16 M | 0.14 | 1.49 | 31 K |
| FCGD | First Colombia Gold Corp | 5600.00 | 978.13 K | 100.00 | 1.82 | 13 |
| ENDO | Thermic Sciences International | 6.60 | 58.79 K | 0.90 | 15.79 | 775 |
| MIHL | Montague International Holding Ltd | 1400.00 | 12.63 K | 90.00 | 6.87 | 51 |
| CDVIQ | Cal Dive International Inc | 17.67 | 9.86 K | 0.31 | 1.79 | 900.6 K |
| CGLO | Hash Labs Inc | 760.00 | 7.64 K | 200.00 | 35.71 | 88.3 K |
| TIXC | Tix Corporation | 4.8787 | 2.36 K | 0.2342 | 5.04 | 51.71 K |
| RITT | RiT Technologies Ltd | 12.32 | 1.55 K | 0.16 | 1.32 | 281 |
| PRZM | Prism Technologies Group Inc | 7.36 | 1.01 K | 0.15 | 2.08 | 7.41 K |
| CYRNQ | CYRNQ | 133.2001 | 799 | 2.40 | 1.83 | 4.25 K |
| PRXIQ | Premier Exhibitions Inc | 182.50 | 491 | 6.50 | 3.69 | 67.69 K |
| NSPT | Newron Sport | 225.00 | 112 | 30.00 | 15.38 | 7 |
| SBBG | The Seibels Bruce Group Inc | 3169.2239 | 3158.7898 | 30274.01 | 1 | |
| GRYEF | AU Min Africa PTY LTD | 100.00 | 50.00 | 100 | 5 | |
| PMMEF | Premium Exploration Inc | 4.75 | 0.94 | 24.67 | 80 K | |
| ARYC | Arrayit Corporation | 3.30 | 0.30 | 10 | 23.09 K | |
| HMNY | Helios and Matheson Analytics Inc | 3112.6382 | 125.7029 | 4.21 | 3 | |
| BLNMF | Blue Note Mining Inc | 20.334 | 0.72 | 3.67 | 74.82 K | |
| ESINQ | ITT Educational Services Inc | 119.05 | 2.99 | 2.58 | 331.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTB | New Tymbal Resources Ltd. | 5.40 | 1.65 | 44 | 3.83 K | |
| VRB | Vanadiumcorp Resource Inc | 18.00 | 4.50 | 33.33 | 2.58 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 82.4996 | 18.7499 | 29.41 | 272 | |
| BEM | Brasnova Energy Materials Inc. | 8.32 | 1.28 | 18.18 | 125 | |
| NCP | Nickel Creek Platinum Corp. | 600.00 | 90.00 | 17.65 | 51 | |
| FTJ | Fort St. James Nickel Corp | 54.40 | 8.00 | 17.24 | 944 | |
| GDP | Golden Pursuit Resources Ltd | 5.60 | 0.80 | 16.67 | 100.7 K | |
| WPG | West Point Gold Corp. | 28.50 | 3.50 | 14 | 702 | |
| KCC | Kincora Copper Limited | 202.50 | 22.50 | 12.5 | 121.8 K | |
| GGO | Galleon Gold Corp | 12.40 | 1.30 | 11.71 | 2 K | |
| BAV-H | Bravern Ventures Ltd | 51.599 | 5.3999 | 11.69 | 617 | |
| ID | Identillect Technologies Corp | 30.00 | 3.00 | 11.11 | 166 | |
| BHS | Bayhorse Silver Inc | 3.10 | 0.30 | 10.71 | 25.9 K | |
| CPAU | CopAur Minerals Inc | 420.00 | 40.00 | 10.53 | 10 | |
| BRL-H | Bearclaw Capital Corp | 8.50 | 0.70 | 8.97 | 250 | |
| DCOP | District Copper Corp | 25.00 | 2.00 | 8.7 | 242 | |
| ZYUS | ZYUS Life Sciences Corporation | 6.50 | 0.50 | 8.33 | 2.4 K | |
| VAX | Vantex Resources Ltd | 7.00 | 0.50 | 7.69 | 1.87 K | |
| MNC | Magnetic North Acquisition Corp | 4.20 | 0.30 | 7.69 | 23 | |
| OYL | CGX Energy Inc | 13.00 | 0.90 | 7.44 | 35.45 K | |
| REVO | RevoluGROUP Canada Inc | 4.50 | 0.30 | 7.14 | 4.6 K | |
| BEAR | Big Bear Gold Corp. | 15.00 | 1.00 | 7.14 | 8.37 K | |
| BMV | Bathurst Metals Corp | 3.7125 | 0.225 | 6.45 | 3.33 K | |
| GSVR | Guanajuato Silver Company Ltd | 12.24 | 0.72 | 6.25 | 45.01 K | |
| SXL | Slam Exploration Ltd | 5.40 | 0.30 | 5.88 | 767 | |
| ADD | Arctic Star Exploration Corp | 50.40 | 2.40 | 5 | 310 | |
| GCOM | Green Shift Commodities Ltd. | 48.40 | 2.20 | 4.76 | 740 | |
| CTA | Centaurus Energy Inc | 340.00 | 15.00 | 4.62 | 152 | |
| SOLR | Solar Alliance Energy Inc | 6.90 | 0.30 | 4.55 | 199.5 K | |
| TUO | Teuton Resources Corp | 3.55 | 0.15 | 4.41 | 116.5 K | |
| ICM | Iconic Minerals Ltd | 19.60 | 0.80 | 4.26 | 312.4 K | |
| GAL | Galantas Gold Corporation | 12.50 | 0.50 | 4.17 | 5.8 K | |
| SLG | PetroTal Corp | 38.5239 | 1.3284 | 3.57 | 750.98 K | |
| MTT | Magna Terra Minerals Inc | 4.20 | 0.14 | 3.45 | 7.03 K | |
| BKM | Pacific Booker Minerals Inc | 10.75 | 0.35 | 3.37 | 3.9 K | |
| WGF | Wescan Goldfields Inc | 3.10 | 0.10 | 3.33 | 130 | |
| IFR | International Frontier Resources Corporation | 16.4571 | 0.5142 | 3.23 | 9.07 K | |
| JSPX | JasperX Technologies Inc. | 1340.00 | 40.00 | 3.08 | 105 | |
| QRO | Quadro Resources Ltd. | 7.35 | 0.21 | 2.94 | 309 | |
| NKW-H | Oceanic Wind Energy Inc. | 3.89 | 0.11 | 2.91 | 28.6 K | |
| CBI | Colibri Resource Corporation | 27.00 | 0.75 | 2.86 | 227 | |
| LCE | Century Lithium Corp. | 4.30 | 0.10 | 2.38 | 13.12 K | |
| CAMB | Cambria Gold Mines Inc. | 117.50 | 2.50 | 2.17 | 69.5 K | |
| AVCR | Avricore Health Inc | 9.80 | 0.20 | 2.08 | 8.88 K | |
| BTT | Bitterroot Resources Ltd | 5.00 | 0.10 | 2.04 | 6.09 K | |
| LQWD | LQwD FinTech Corp | 147.0002 | 2.8001 | 1.94 | 98 | |
| SSE | Silver Spruce Resources Inc | 285.00 | 4.50 | 1.6 | 505 | |
| BSK | Blue Sky Uranium Corp | 66.00 | 1.00 | 1.54 | 5 | |
| CWV | Crown Point Energy Inc | 4.6993 | 0.061 | 1.32 | 200 | |
| KIP | Kiplin Metals Inc | 1312.20 | 16.20 | 1.25 | 5 K | |
| PTU | Purepoint Uranium Group Inc | 8.50 | 0.10 | 1.19 | 1.25 K | |
| UGD | Unigold Inc | 8.80 | 0.10 | 1.15 | 3.74 K | |
| CONE | Canada One Mining Corp | 4.50 | 0.05 | 1.12 | 1.9 K | |
| CPI | Carlton Precious Inc. | 4.80 | 0.05 | 1.05 | 6.1 K | |
| WEC | Winchester Equity Corporation | 19.60 | 0.20 | 1.03 | 1.96 K | |
| AXL | Arrow Exploration Corp | 170.9402 | 1.7094 | 1.01 | 7.61 K | |
| ORC-B | Orca Energy Group Inc | 3.3205 | 0.0257 | 0.78 | 12 K | |
| FMM | Full Metal Minerals Ltd | 70.1118 | 0.3984 | 0.57 | 3.26 K |