Gainer Volumes for 13 August 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 13 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1989.3719 | 4.2 B | 186.2688 | 10.33 | 3.9 K |
| TGB | Taseko Mines Ltd | 5.04 | 3.1 B | 0.25 | 5.22 | 2.52 M |
| DNN | Denison Mines Corp | 6.5888 | 2.91 B | 0.3997 | 6.46 | 677.52 K |
| CET | Central Securities Corp | 8.5783 | 1.62 B | 0.1455 | 1.73 | 9.7 K |
| BHB | Bar Harbor Bankshares | 6.6706 | 661.92 M | 0.0643 | 0.97 | 1.8 K |
| IDR | Idaho Strategic Resources | 7.42 | 519.89 M | 0.14 | 1.92 | 2.42 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.9144 | 397.15 M | 0.0211 | 0.54 | 54.2 K |
| CIX | Compx International Inc | 7.4918 | 382.44 M | 0.3815 | 5.37 | 17.1 K |
| BRBS | Blue Ridge Bankshare | 13.9554 | 353.37 M | 0.141 | 1.02 | 1.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.65 | 328.14 M | 0.38 | 7.21 | 693.7 K |
| LODE | Comstock Mining Inc | 35.00 | 260.38 M | 5.00 | 16.67 | 277 |
| ACU | Acme United Corp | 10.0021 | 234.09 M | 0.0616 | 0.62 | 2.1 K |
| GORO | Gold Resource Corp | 3.0643 | 213.33 M | 0.0348 | 1.15 | 76.56 K |
| PLG | Platinum Group Metals Ltd | 350.00 | 207.46 M | 3.00 | 0.86 | 46 |
| ESP | Espey Mfg. & Electronics | 8.2251 | 186.98 M | 0.1523 | 1.89 | 17 K |
| SIF | Sifco Industries | 17.7039 | 129.71 M | 1.9198 | 12.16 | 124.9 K |
| GLU | Gabelli Global Utility | 6.0061 | 116.12 M | 0.0824 | 1.39 | 13.3 K |
| TRT | Trio-Tech International | 9.089 | 111.38 M | 0.5363 | 6.27 | 134.8 K |
| WYY | Widepoint Corp | 9.40 | 92.35 M | 0.10 | 1.08 | 5.93 K |
| DIT | Amcon Distributing Company | 24.2623 | 66.11 M | 0.5957 | 2.52 | 1.8 K |
| CPHI | China Pharma Holdings | 158.00 | 43.76 M | 8.00 | 5.33 | 1.32 K |
| COHN | Cohen & CO Inc | 116.3184 | 38.2 M | 1.3738 | 1.2 | 13.37 K |
| CVM | Cel-Sci Corp | 4800.00 | 28.66 M | 75.00 | 1.59 | 6 |
| RCG | Renaissance Capital Growth & Income Fund III | 7.7517 | 20.54 M | 0.0445 | 0.58 | 400 |
| MXC | Mexco Energy Corp | 5.1362 | 20.2 M | 0.0484 | 0.95 | 800 |
| REED | Reed's, Inc. | 2665.4602 | 13.12 M | 14.408 | 0.54 | 30 |
| AWX | Avalon Holdings Corp | 6.89 | 10.68 M | 0.24 | 3.61 | 21.4 K |
| CVR | Chicago Rivet & Machine Company | 14.272 | 9.59 M | 0.4198 | 3.03 | 4.7 K |
| ENSV | Enservco Corpporation | 51.00 | 7.56 K | 3.00 | 6.25 | 490 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.4365 | 0.081 | 2.41 | 94 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5011.4902 | 5.96 T | 49.7603 | 1 | 27.77 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.829 | 4.62 T | 0.0836 | 2.23 | 752.91 M |
| AMGN | Amgen Inc | 34.673 | 239.32 B | 0.7982 | 2.36 | 10.33 M |
| VZ | Verizon Communications Inc | 14.7142 | 205.08 B | 0.113 | 0.77 | 11.79 M |
| TMUS | T-Mobile US | 45.9339 | 195.61 B | 2.119 | 4.84 | 487.6 K |
| STX | Seagate Technology | 11.9833 | 188.7 B | 0.2219 | 1.89 | 5.37 M |
| GILD | Gilead Sciences Inc | 12.9219 | 183.02 B | 0.1209 | 0.94 | 11.47 M |
| QCOM | Qualcomm Inc | 24.883 | 170.01 B | 0.6586 | 2.72 | 29.14 M |
| BKNG | Booking Holdings Inc | 3.049 | 160.04 B | 0.0326 | 1.08 | 33.68 M |
| ISRG | Intuitive Surg Inc | 22.3555 | 142.49 B | 0.4555 | 2.08 | 6.53 M |
| WDC | Western Digital Cp | 12.3752 | 142.15 B | 0.1563 | 1.28 | 3.79 M |
| MELI | MercadoLibre Inc | 30.6688 | 96.76 B | 3.0524 | 11.05 | 3.16 M |
| CMCSA | Comcast Corporation | 8.0701 | 94.36 B | 0.1002 | 1.26 | 40.51 M |
| CSX | CSX Corp | 3.8325 | 93.88 B | 0.0705 | 1.87 | 47.29 M |
| CDNS | Cadence Design Systems, Inc. | 20.83 | 86.74 B | 0.58 | 2.86 | 4.59 M |
| HON | Honeywell International Inc. Common Stock | 33.2537 | 70.28 B | 0.2825 | 0.86 | 4.63 M |
| PCAR | Paccar Inc | 19.8397 | 67.1 B | 0.2102 | 1.07 | 4.35 M |
| MPWR | Monolithic Power Sys | 15.8922 | 63.89 B | 0.3333 | 2.14 | 356.6 K |
| TER | Teradyne Inc | 14.4182 | 59.35 B | 0.2117 | 1.49 | 4.05 M |
| GRMN | Garmin Ltd | 54.5776 | 57.02 B | 0.7839 | 1.46 | 2.8 M |
| COHR | Coherent Inc | 13.3687 | 56.24 B | 0.2919 | 2.23 | 395.6 K |
| NDAQ | Nasdaq Inc | 8.6362 | 53.86 B | 0.291 | 3.49 | 9.68 M |
| ADSK | Autodesk Inc | 44.62 | 53.06 B | 1.49 | 3.45 | 3.95 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.62 | 47.14 B | 0.0828 | 1.27 | 3.48 M |
| EXC | Exelon Corp | 25.3686 | 46.67 B | 0.1359 | 0.54 | 4.34 M |
| ROP | Roper Industries | 56.6617 | 40.28 B | 0.4479 | 0.8 | 713.9 K |
| EXPE | Expedia Group Inc | 38.166 | 39.16 B | 0.5147 | 1.37 | 1.2 M |
| NTAP | Netapp Inc | 17.7285 | 38.1 B | 0.5066 | 2.94 | 9.51 M |
| VOD | Vodafone Grp Plc ADR | 12.1338 | 37.37 B | 0.2804 | 2.37 | 1.56 M |
| KMB | Kimberly-Clark Corp | 45.1629 | 36.54 B | 0.9718 | 2.2 | 3.06 M |
| ESLT | Elbit Systems Ltd | 30.3822 | 35.25 B | 0.9098 | 3.09 | 26.7 K |
| NTRS | Northern Trust Corp | 40.4171 | 33.92 B | 0.3033 | 0.76 | 1.93 M |
| ACGL | Arch Capital Grp Ltd | 7.324 | 33.62 B | 0.2609 | 3.69 | 7.25 M |
| STLD | Steel Dynamics Inc | 12.8431 | 33.11 B | 0.2608 | 2.07 | 4.05 M |
| BIIB | Biogen Inc | 58.83 | 32.74 B | 0.98 | 1.69 | 4.74 M |
| ALNY | Alnylam Pharmaceuticals | 25.67 | 32.46 B | 1.04 | 4.22 | 331.7 K |
| BIDU | Baidu Inc ADR | 19.285 | 31.5 B | 0.346 | 1.83 | 22.1 M |
| WTW | Weight Watchers International, Inc | 70.343 | 31.15 B | 1.2719 | 1.84 | 217.29 K |
| TCOM | Trip.com Group Ltd ADR | 9.5401 | 29.29 B | 0.2478 | 2.67 | 3.91 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.2231 | 28.43 B | 0.0907 | 0.69 | 951.71 K |
| FISV | Fiserv Inc | 11.575 | 27.69 B | 0.316 | 2.81 | 10.38 M |
| CINF | Cincinnati Financial | 21.2419 | 25.86 B | 0.4911 | 2.37 | 1.27 M |
| TSEM | Tower Semiconductor | 25.50 | 25.6 B | 1.65 | 6.92 | 14.12 K |
| JBHT | J B Hunt Transport | 23.2614 | 25.58 B | 0.6512 | 2.88 | 1.36 M |
| VRSN | Verisign Inc | 24.8671 | 24.68 B | 0.3271 | 1.33 | 3.65 M |
| FCNCA | First Citizens Bancs | 157.7709 | 24.51 B | 13.5935 | 9.43 | 24.8 K |
| PFG | Principal Financial Group Inc | 31.5258 | 23.9 B | 0.6706 | 2.17 | 2.64 M |
| FSLR | First Solar Inc | 95.54 | 23.9 B | 1.1199 | 1.19 | 2.23 M |
| FFIV | F5 Networks Inc | 36.21 | 21.67 B | 1.185 | 3.38 | 3.37 M |
| VTRS | Viatris Inc | 12.0114 | 18.66 B | 0.1297 | 1.09 | 8.48 M |
| LNT | Alliant Energy Corp | 9.6867 | 18.19 B | 0.1947 | 2.05 | 2.32 M |
| NWS | News Cp Cl B | 19.5781 | 18.12 B | 0.2547 | 1.32 | 3.13 M |
| JAZZ | Jazz Pharma Plc | 13.25 | 16.37 B | 0.32 | 2.47 | 20 K |
| HST | Host Marriott Financial Trust | 11.4718 | 16.08 B | 0.1988 | 1.76 | 3.7 M |
| ERIE | Erie Indemnity Company | 31.8006 | 13.98 B | 0.2173 | 0.69 | 127.3 K |
| IESC | Ies Holdings | 22.63 | 13.89 B | 0.65 | 2.96 | 329.72 K |
| TRMB | Trimble Navigation | 18.815 | 13.82 B | 0.37 | 2.01 | 2.03 M |
| LULU | Lululemon Athletica | 18.44 | 13.56 B | 0.365 | 2.02 | 961.77 K |
| ICLR | Icon Plc | 22.435 | 13.31 B | 0.4025 | 1.83 | 329.69 K |
| SEIC | Sei Investments Company | 20.8251 | 12.89 B | 0.5916 | 2.92 | 1.54 M |
| AMKR | Amkor Technology | 10.4797 | 12.61 B | 0.2232 | 2.18 | 3.97 M |
| ARWR | Arrowhead Pharma | 52.40 | 12.44 B | 1.40 | 2.75 | 19.46 K |
| COKE | Coca Cola Bot Cons | 4.4419 | 12.44 B | 0.0391 | 0.89 | 356.63 K |
| HALO | Halozyme Therapeutic | 8.44 | 12.21 B | 0.11 | 1.32 | 288.56 K |
| MANH | Manhattan Assoc | 6.955 | 12.01 B | 0.12 | 1.76 | 1.85 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 20.3675 | 11.86 B | 0.2756 | 1.37 | 3.94 M |
| AEIS | Advanced Energy | 17.1584 | 11.79 B | 0.6275 | 3.8 | 1.38 M |
| SMTC | Semtech Corp | 16.39 | 11.68 B | 0.70 | 4.46 | 1.54 M |
| JKHY | Jack Henry & Assoc | 20.1943 | 11.59 B | 0.1563 | 0.78 | 702.9 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.3996 | 11.36 B | 0.0396 | 1.18 | 3.75 K |
| TECH | Bio-Techne Cp | 12.5249 | 11.29 B | 0.3809 | 3.14 | 440.67 K |
| DPZ | Domino's Pizza Inc Common Stock | 14.023 | 11.13 B | 0.4208 | 3.09 | 1.06 M |
| UMBF | Ump Financial Corp | 27.8969 | 11.1 B | 0.3183 | 1.15 | 281.3 K |
| FDS | FactSet Research Systems Inc | 50.5577 | 10.6 B | 2.1503 | 4.44 | 382.7 K |
| PODD | Insulet Corp | 15.19 | 10.51 B | 0.71 | 4.9 | 65.61 K |
| SANM | Sanmina Corp | 12.06 | 10.43 B | 0.36 | 3.08 | 1.16 M |
| WYNN | Wynn Resorts Ltd | 64.1103 | 10.31 B | 0.3544 | 0.56 | 1.96 M |
| SWKS | Skyworks Solutions | 5.9616 | 10.3 B | 0.1185 | 2.03 | 5.52 M |
| IONS | Ionis Pharmaceuticals | 11.58 | 10.1 B | 0.50 | 4.51 | 1.67 M |
| RGEN | Repligen Cp | 4.20 | 9.95 B | 0.46 | 12.3 | 199.51 K |
| SAIA | Saia Inc | 12.3667 | 9.58 B | 0.4067 | 3.4 | 586.75 K |
| MTCH | Match Group Inc | 6.4428 | 9.26 B | 0.1543 | 2.45 | 13.8 M |
| FCFS | First Cash Fin Svcs | 19.0065 | 9.19 B | 0.3836 | 2.06 | 360.25 K |
| AAL | American Airlines Group | 27.7732 | 9.17 B | 0.4526 | 1.66 | 2.41 M |
| BRKR | Bruker Corp | 7.1908 | 8.94 B | 0.211 | 3.02 | 426.5 K |
| IDCC | Interdigital Inc | 19.2264 | 8.9 B | 1.9445 | 11.25 | 2.2 M |
| CBSH | Commerce Bancshares | 17.1186 | 8.44 B | 0.3595 | 2.15 | 572.86 K |
| SIMO | Silicon Motion Techn ADR | 13.2647 | 8.23 B | 0.0919 | 0.7 | 555.77 K |
| RIOT | Riot Blockchain Inc | 1145.0389 | 7.27 B | 10.7013 | 0.94 | 16 |
| AVT | Avnet Inc | 30.133 | 7.25 B | 2.0334 | 7.24 | 3.43 M |
| GGAL | Grupo Fin Galicia ADR | 5.9693 | 7.03 B | 0.1614 | 2.78 | 316 K |
| CPB | Campbell Soup Company | 19.9518 | 6.96 B | 0.2031 | 1.03 | 1.84 M |
| DSGX | Descartes Sys Group | 3.99 | 6.68 B | 0.0601 | 1.53 | 14.61 K |
| PLXS | Plexus Cp | 23.44 | 6.51 B | 0.25 | 1.08 | 652.22 K |
| VSEC | V S E Cp | 17.6751 | 6.47 B | 1.4328 | 8.82 | 289.27 K |
| DOX | Amdocs Ltd Ord | 28.5398 | 6.29 B | 0.5854 | 2.09 | 1.12 M |
| CACC | Credit Acceptance | 26.09 | 6.1 B | 0.28 | 1.08 | 80.38 K |
| CROX | Crocs Inc | 51.19 | 6.03 B | 0.8399 | 1.67 | 4.88 M |
| OTEX | Open Text Cp | 3.5312 | 5.95 B | 0.07 | 2.02 | 1.52 M |
| RDNT | Radnet Inc | 8.75 | 5.94 B | 0.13 | 1.51 | 259.5 K |
| NICE | Nice Ltd ADR | 32.0672 | 5.91 B | 0.7696 | 2.46 | 221.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0959 | 2.14 T | 0.0791 | 1.31 | 13.43 M |
| UNH | Unitedhealth Group Inc | 38.1727 | 348.81 B | 1.2143 | 3.29 | 12.15 M |
| RTX | Raytheon Technologies | 30.2696 | 296.98 B | 0.3804 | 1.27 | 6.12 M |
| BHP | BHP Billiton Ltd ADR | 20.6195 | 234.45 B | 0.3417 | 1.69 | 3.61 M |
| BML-PJ | Bank of America Corporation | 8.615 | 233.5 B | 0.0624 | 0.73 | 200 |
| TMO | Thermo Fisher Scientific Inc | 50.852 | 226.85 B | 0.5109 | 1.01 | 3.02 M |
| UNP | Union Pacific Corp | 19.919 | 179.29 B | 0.2228 | 1.13 | 8.29 M |
| BA | Boeing Company | 73.0614 | 175.62 B | 1.1757 | 1.64 | 6.14 M |
| BX | Blackstone Inc | 9.2121 | 173.43 B | 0.1541 | 1.7 | 11.14 M |
| T | American Telephone and Telegraph Inc. | 9.1682 | 172.13 B | 0.0493 | 0.54 | 18.48 M |
| WELL | Welltower Inc | 16.096 | 169.86 B | 0.1768 | 1.11 | 961.4 K |
| SCCO | Southern Copper Corp | 15.328 | 164.38 B | 0.6374 | 4.34 | 7.3 M |
| TJX | TJX Companies | 5.4019 | 159.63 B | 0.0274 | 0.51 | 14.38 M |
| DE | Deere & Company | 41.3786 | 157.64 B | 0.4708 | 1.15 | 4.07 M |
| COP | ConocoPhillips | 32.1206 | 156.87 B | 0.4015 | 1.27 | 14.31 M |
| SONY | Sony Group Corp ADR | 7.8123 | 137.51 B | 0.0646 | 0.83 | 4 M |
| UL | Unilever Plc ADR | 18.5841 | 136.04 B | 0.1351 | 0.73 | 442.93 K |
| LMT | Lockheed Martin Corp | 56.0169 | 135.97 B | 2.1092 | 3.91 | 3.99 M |
| GLW | Corning Inc | 15.5552 | 131.33 B | 0.1511 | 0.98 | 13.59 M |
| BTI | British American Tobacco Industries ADR | 11.6368 | 120.67 B | 0.141 | 1.23 | 167.6 K |
| HDB | Hdfc Bank Ltd ADR | 3.239 | 118.97 B | 0.0313 | 0.98 | 4.29 M |
| ACN | Accenture Plc | 28.0868 | 112.09 B | 0.6305 | 2.3 | 2.69 M |
| CM | Canadian Imperial Bank of Commerce | 14.2472 | 107.56 B | 0.267 | 1.91 | 572.6 K |
| GD | General Dynamics Corp | 50.6832 | 106.15 B | 0.3386 | 0.67 | 2.66 M |
| IBN | Icici Bank Ltd ADR | 6.2293 | 105.95 B | 0.0884 | 1.44 | 7.56 M |
| PWR | Quanta Services | 25.6278 | 101.84 B | 0.3249 | 1.28 | 1.77 M |
| TT | Trane Technologies Plc | 22.8418 | 100.22 B | 0.7197 | 3.25 | 5.21 M |
| MCK | Mckesson Corp | 49.3552 | 99.53 B | 0.8991 | 1.86 | 3.57 M |
| FCX | Freeport-Mcmoran Inc | 30.6078 | 96.73 B | 0.4671 | 1.55 | 14.58 M |
| BCS | Barclays Plc ADR | 27.3858 | 90.46 B | 0.1561 | 0.57 | 532.08 K |
| WM | Waste Management | 22.7098 | 89.97 B | 0.7376 | 3.36 | 5.76 M |
| WMB | Williams Companies | 11.4068 | 89.58 B | 0.3621 | 3.28 | 5.49 M |
| EMR | Emerson Electric Company | 28.7343 | 87.91 B | 0.6093 | 2.17 | 3.3 M |
| JCI | Johnson Controls Intl | 8.6719 | 87.8 B | 0.0533 | 0.62 | 5.38 M |
| ELV | Elevance Health Inc | 61.7699 | 86.41 B | 0.5957 | 0.97 | 3.63 M |
| CMI | Cummins Inc | 38.9862 | 83.75 B | 1.606 | 4.3 | 5.85 M |
| NOC | Northrop Grumman Corp | 47.4546 | 82.8 B | 0.4957 | 1.06 | 2.89 M |
| EPD | Enterprise Products Partners LP | 4.3971 | 82.32 B | 0.0309 | 0.71 | 1.49 M |
| MSI | Motorola Solutions | 51.3031 | 79.58 B | 0.7307 | 1.44 | 5.49 M |
| FDX | Fedex Corp | 89.3753 | 78.78 B | 0.8443 | 0.95 | 2.76 M |
| NSC | Norfolk Southern Corp | 33.7027 | 77.65 B | 0.3189 | 0.96 | 4.22 M |
| AON | AON Plc | 35.3943 | 73.91 B | 1.2492 | 3.66 | 2.53 M |
| CI | Cigna Corp | 43.6778 | 73.31 B | 0.9818 | 2.3 | 2.97 M |
| TGT | Target Corporation | 38.9071 | 71.07 B | 0.5596 | 1.46 | 7.31 M |
| TDG | Transdigm Group Inc | 13.9152 | 68.4 B | 0.1807 | 1.32 | 253.5 K |
| MS-PA | Morgan Stanley | 11.1566 | 68.06 B | 0.0877 | 0.79 | 1.5 K |
| RSG | Republic Services | 20.3769 | 67.69 B | 0.5554 | 2.8 | 1.99 M |
| GS-PD | The Goldman Sachs Group Inc | 9.3121 | 67.53 B | 0.1311 | 1.43 | 4.4 K |
| AJG | Arthur J. Gallagher & Company | 17.235 | 65.99 B | 0.1112 | 0.65 | 1.02 M |
| NKE | Nike Inc | 11.4598 | 60.9 B | 0.0755 | 0.66 | 14.32 M |
| OKE | Oneok Inc | 9.7177 | 60.52 B | 0.3745 | 4.01 | 3.31 M |
| MET | Metlife Inc | 41.8758 | 60.44 B | 0.4603 | 1.11 | 3.5 M |
| VALE | Vale S.A. ADR | 7.9977 | 59.16 B | 0.0456 | 0.57 | 22.1 M |
| TEL | TE Connectivity Ltd | 23.0076 | 58.94 B | 0.1255 | 0.55 | 3.86 M |
| F | Ford Motor Company | 4.2594 | 57.82 B | 0.0713 | 1.7 | 32.38 M |
| SRE | Sempra | 15.3112 | 55.97 B | 0.3415 | 2.28 | 6.47 M |
| AME | Amtek Inc | 15.675 | 55.75 B | 0.3269 | 2.13 | 1.81 M |
| CAH | Cardinal Health | 31.534 | 54.62 B | 0.4264 | 1.37 | 1.98 M |
| EW | Edwards Lifesciences Corp | 3.8842 | 53.19 B | 0.0292 | 0.76 | 7.45 M |
| DVN | Devon Energy Corp | 47.6249 | 53.01 B | 0.2619 | 0.55 | 3.64 M |
| STT | State Street Corp | 45.4882 | 51.04 B | 0.2989 | 0.66 | 9.73 M |
| AZO | Autozone | 118.81 | 50.95 B | 2.93 | 2.53 | 817.7 K |
| ETR | Entergy Corp | 23.4387 | 50.38 B | 0.4712 | 2.05 | 2.94 M |
| INFY | Infosys Ltd ADR | 3.4054 | 48.72 B | 0.0344 | 1.02 | 9.45 M |
| ROK | Rockwell Automation Inc | 46.5857 | 48.21 B | 1.9826 | 4.44 | 2.19 M |
| VTR | Ventas Inc | 17.679 | 47.11 B | 0.379 | 2.19 | 1.15 M |
| CBRE | CBRE Group Inc | 31.00 | 44.9 B | 1.14 | 3.82 | 4.73 M |
| A | Agilent Technologies | 22.9935 | 43.89 B | 0.3671 | 1.62 | 4.56 M |
| WCN | Waste Connections Inc | 8.5241 | 42.45 B | 0.1753 | 2.1 | 2.37 M |
| PRU | Prudential Financial Inc | 44.2018 | 42.17 B | 0.4593 | 1.05 | 2.83 M |
| HMC | Honda Motor Company ADR | 17.5673 | 41.4 B | 0.1662 | 0.96 | 707.6 K |
| KB | KB Financial Group Inc ADR | 44.7428 | 40.74 B | 1.2078 | 2.77 | 560.09 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 24.0188 | 40.45 B | 0.8708 | 3.76 | 1.13 M |
| SYY | Sysco Corp | 19.3208 | 39.46 B | 0.6679 | 3.58 | 5.05 M |
| CLS | Celestica Inc | 5.56 | 38 B | 0.09 | 1.65 | 1.25 M |
| HIG | Hartford Financial Services Group | 58.351 | 37.7 B | 0.3367 | 0.58 | 2.26 M |
| PEG | Public Service Enterprise Group Inc | 21.3442 | 37.55 B | 0.8224 | 4.01 | 4.4 M |
| KMB | Kimberly-Clark Corp | 45.1629 | 36.48 B | 0.9718 | 2.2 | 3.06 M |
| WEC | Wisconsin Energy Corp | 11.909 | 35.63 B | 0.1463 | 1.24 | 2.21 M |
| EME | Emcor Group | 30.4857 | 35.54 B | 1.0518 | 3.57 | 1.24 M |
| EL | Estee Lauder Companies | 17.3546 | 35.46 B | 0.3414 | 2.01 | 2.26 M |
| PUK | Prudential Public Ltd Company ADR | 13.7554 | 34.64 B | 0.1369 | 1.01 | 65.88 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 29.7428 | 34.64 B | 0.3829 | 1.3 | 122.2 K |
| EXR | Extra Space Storage Inc | 7.3082 | 32.64 B | 0.053 | 0.73 | 464.3 K |
| TECK | Teck Resources Ltd | 30.1918 | 32.36 B | 0.3797 | 1.27 | 472.7 K |
| BAP | Credicorp Ltd | 38.0408 | 29.31 B | 0.8058 | 2.16 | 353.47 K |
| DTE | Dte Energy Company | 20.2799 | 28.96 B | 0.4741 | 2.39 | 1.75 M |
| MTD | Mettler-Toledo International | 92.40 | 28.55 B | 2.06 | 2.28 | 531.1 K |
| EIX | Edison International | 27.7742 | 28.26 B | 0.8806 | 3.27 | 2.58 M |
| HPQ | HP Inc | 13.5462 | 27.38 B | 0.3413 | 2.58 | 39.56 M |
| FE | Firstenergy Corp | 27.4069 | 27.34 B | 1.083 | 4.11 | 2.82 M |
| ES | Eversource Energy | 14.893 | 27.07 B | 0.2823 | 1.93 | 1.23 M |
| LH | Laboratory Corp of America Holdings | 62.6795 | 26.8 B | 0.3766 | 0.6 | 789.7 K |
| TPR | Tapestry Inc | 29.6211 | 26.61 B | 0.5809 | 2 | 4.38 M |
| NRG | NRG Energy | 29.7931 | 25.35 B | 0.5805 | 1.99 | 3.51 M |
| PPG | PPG Industries | 25.1073 | 25.32 B | 0.2735 | 1.1 | 2.47 M |
| HUBB | Hubbell Inc B | 36.7162 | 25.13 B | 1.171 | 3.29 | 497.6 K |
| FICO | Fair Isaac and Company | 36.0779 | 25.09 B | 0.3812 | 1.07 | 518.7 K |
| WST | West Pharmaceutical Services | 18.4391 | 24.83 B | 0.459 | 2.55 | 917.8 K |
| BRO | Brown & Brown | 10.7005 | 23.92 B | 0.0569 | 0.53 | 1.61 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 5.40 | 1.20 | 28.57 | 9.75 K | |
| SKE | Skeena Resources Ltd | 66.00 | 8.00 | 13.79 | 280 | |
| TC | Tucows Inc | 4.40 | 0.40 | 10 | 750 | |
| LUG | Lundin Gold Inc | 19.5722 | 1.702 | 9.52 | 1.32 K | |
| OCG | Outcrop Silver & Gold Corp | 13.40 | 1.10 | 8.94 | 20.19 K | |
| TOT | Total Energy Services Inc | 5.423 | 0.4377 | 8.78 | 68.42 K | |
| DML | Denison Mines Corp | 8.4494 | 0.5868 | 7.46 | 2.21 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.7619 | 0.3175 | 7.14 | 43.38 K | |
| TRX | Trx Gold Corporation | 5.92 | 0.38 | 6.86 | 103.84 K | |
| MDI | Major Drilling Grp | 13.1516 | 0.7699 | 6.22 | 259.96 K | |
| SEA | Seabridge Gold Inc | 26.0808 | 1.4264 | 5.79 | 28.7 K | |
| TKO | Taseko Mines Ltd | 5.36 | 0.29 | 5.72 | 583.9 K | |
| ACO-X | ATCO Ltd | 15.9362 | 0.8437 | 5.59 | 109.89 K | |
| LNR | Linamar Corp | 17.6863 | 0.9316 | 5.56 | 421.08 K | |
| TLG | Troilus Gold Corp | 640.00 | 32.00 | 5.26 | 366 | |
| CFW | Calfrac Well Services Ltd | 505.00 | 24.25 | 5.04 | 15.02 K | |
| TPX-B | Molson Coors Canada Inc | 29.1551 | 1.3654 | 4.91 | 13.52 K | |
| TVE | Tamarack Valley Energy Ltd | 4.4771 | 0.2082 | 4.88 | 42 | |
| AIM | Aimia Inc | 19.5029 | 0.8578 | 4.6 | 355.6 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.122 | 0.1366 | 4.58 | 3.6 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.664 | 0.3264 | 4.45 | 1.85 K | |
| ALS | Altius Minerals Corp | 15.2379 | 0.6182 | 4.23 | 156.48 K | |
| PD | Precision Drilling Corp | 416.00 | 16.80 | 4.21 | 540.51 K | |
| GDC | Genesis Land J | 4.7135 | 0.1855 | 4.1 | 178.05 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.4369 | 0.1349 | 4.09 | 23.34 K | |
| MG | Magna International Inc | 13.3237 | 0.516 | 4.03 | 1.56 M | |
| ELEF | Silver Elephant Mining Corp | 26.4597 | 0.9922 | 3.9 | 3.64 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4131 | 0.1646 | 3.87 | 2.65 K | |
| CIGI | Colliers International Group Inc | 20.1571 | 0.7421 | 3.82 | 48.38 K | |
| CCA | Cogeco Communications Inc | 27.337 | 0.9668 | 3.67 | 80.56 K | |
| RCI-B | Rogers Communications Inc | 23.4144 | 0.8091 | 3.58 | 2.36 M | |
| DR | Medical Facilities Corp | 3.1624 | 0.1081 | 3.54 | 55.1 K | |
| FSY | Forsys Metals Corp | 4.11 | 0.14 | 3.53 | 255.37 K | |
| BHC | Bausch Health Companies Inc | 13.473 | 0.4456 | 3.42 | 1.65 M | |
| DRX | Adf Group Inc Sv | 3.8589 | 0.119 | 3.18 | 29.5 K | |
| AFN | Ag Growth International Inc | 11.0096 | 0.3245 | 3.04 | 115.5 K | |
| LB | Laurentian Bank | 14.1435 | 0.4121 | 3 | 120.02 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.141 | 0.249 | 2.8 | 6.84 K | |
| AIF | Altus Group Ltd | 5.9923 | 0.1542 | 2.64 | 3.87 K | |
| MATR | Mattr Corp | 24.5055 | 0.6248 | 2.62 | 171.77 K | |
| TECK-A | Teck Resources Limited | 37.9938 | 0.8861 | 2.39 | 3.46 K | |
| RFA | RFA Financial Inc. | 30.1813 | 0.688 | 2.33 | 14.95 K | |
| FM | First Quantum Minerals Ltd | 16.0536 | 0.3649 | 2.33 | 2.44 M | |
| GAU | Galiano Gold Inc | 3.09 | 0.07 | 2.32 | 66.7 K | |
| POU | Paramount Resources Ltd | 7.0182 | 0.1568 | 2.29 | 305.78 K | |
| CGX | Cineplex Inc | 8.8408 | 0.1965 | 2.27 | 40.96 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.8048 | 0.2367 | 2.24 | 270.98 K | |
| OTEX | Open Text Corp | 3.7737 | 0.0806 | 2.18 | 1.31 M | |
| CGY | Calian Group Ltd | 5.9491 | 0.1241 | 2.13 | 3.7 K | |
| WJX | Wajax Corp | 8.4421 | 0.1725 | 2.09 | 24.28 K | |
| MFI | Maple Leaf Foods | 8.9831 | 0.1762 | 2 | 110.5 K | |
| GMX | Globex Mining Enterprises Inc | 4.20 | 0.08 | 1.94 | 25.7 K | |
| DSG | Descartes Sys | 4.24 | 0.08 | 1.92 | 31.68 K | |
| BB | Blackberry Ltd | 74.1433 | 1.37 | 1.88 | 589.58 K | |
| BLX | Boralex Inc | 9.8256 | 0.1809 | 1.88 | 30.26 K | |
| MAI | Mining Americas Inc. | 275.00 | 5.00 | 1.85 | 57 | |
| LNF | Leons Furniture | 6.5771 | 0.1192 | 1.85 | 8.52 K | |
| IFP | Interfor Corp | 7.4937 | 0.1315 | 1.79 | 56 K | |
| STC | Sangoma Technologies Corp | 8.05 | 0.14 | 1.77 | 8.33 K | |
| LGO | Largo Resources Ltd | 58.00 | 1.00 | 1.75 | 2.15 K | |
| TCL-A | Transcontinental Inc | 7.6764 | 0.1317 | 1.75 | 60.13 K | |
| LGD | Liberty Gold Corp | 42.12 | 0.72 | 1.74 | 71.62 K | |
| WSP | WSP Global Inc | 11.1067 | 0.1879 | 1.72 | 6.21 K | |
| TSL | Tree Island Steel Ltd | 5.9504 | 0.0996 | 1.7 | 11.11 K | |
| FLNT | Flint Corp | 214.3782 | 3.5493 | 1.68 | 1.84 K | |
| PTM | Platinum Group Metals Ltd | 374.00 | 6.00 | 1.63 | 768 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5692 | 0.1212 | 1.63 | 350 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5428 | 0.0537 | 1.54 | 9.7 K | |
| FTT | Finning Intl | 18.6266 | 0.2785 | 1.52 | 212.78 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.4671 | 0.1106 | 1.5 | 322.46 K | |
| ADEN | Adentra Inc | 3.8703 | 0.0568 | 1.49 | 3.95 K | |
| MRE | Martinrea International Inc | 12.9857 | 0.1878 | 1.47 | 50.9 K | |
| STN | Stantec Inc | 13.2838 | 0.1906 | 1.46 | 275.83 K | |
| GRT-UN | Granite Real Estate Investment Trust | 12.6252 | 0.181 | 1.45 | 65.97 K | |
| X | TMX Group Ltd | 4.7774 | 0.0683 | 1.45 | 970.55 K | |
| EMA | Emera Incorporated | 8.3947 | 0.1162 | 1.4 | 148.08 K | |
| HPS-A | Hammond Power Solutions Inc | 7.8206 | 0.1035 | 1.34 | 15.59 K | |
| BCE-PI | BCE Inc Pref AI | 9.2756 | 0.1219 | 1.33 | 4.35 K | |
| CM | Canadian Imperial Bank of Commerce | 17.4401 | 0.2262 | 1.31 | 5.21 M | |
| ALA | AltaGas Ltd | 8.8978 | 0.115 | 1.31 | 77.3 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.4524 | 0.2857 | 1.29 | 57.33 K | |
| HWX | Headwater Exploration Inc | 9.174 | 0.1142 | 1.26 | 57.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.7703 | 0.119 | 1.23 | 78.02 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5927 | 0.0543 | 1.2 | 2.29 K | |
| TECK-B | Teck Resources Limited | 31.7851 | 0.3726 | 1.19 | 2.56 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5598 | 0.0409 | 1.16 | 15.65 K | |
| GBT | Bmtc Group Inc | 8.0614 | 0.0857 | 1.07 | 687 | |
| ESM | Euro Sun Mining Inc | 18.164 | 0.1816 | 1.01 | 34.99 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4205 | 0.0336 | 0.99 | 12.69 K | |
| TFII | Tfi International Inc | 6.8741 | 0.0638 | 0.94 | 49.99 K | |
| EMP-A | Empire Company Limited | 11.6724 | 0.1023 | 0.88 | 120.6 K | |
| AAV | Advantage Oil & Gas Ltd | 10.0001 | 0.0865 | 0.87 | 197.13 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4515 | 0.0699 | 0.83 | 3.92 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0509 | 0.0324 | 0.81 | 2.45 K | |
| ELF | E-L Financial | 3.7339 | 0.0281 | 0.76 | 413 | |
| CGO | Cogeco Inc Sv | 23.0119 | 0.1724 | 0.75 | 8.66 K | |
| ESI | Ensign Energy Services Inc | 4.7917 | 0.0352 | 0.74 | 300.18 K | |
| TCW | Trican Well | 11.7813 | 0.0829 | 0.71 | 310.27 K | |
| BBD-A | Bombardier Inc | 147.25 | 1.00 | 0.68 | 47.16 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.3823 | 0.0637 | 0.68 | 128.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 56.7934 | 50.98 B | 0.5832 | 1.04 | 917.5 K |
| BRDCY | Bridgestone Corporation | 6.3783 | 31.48 B | 0.0935 | 1.49 | 1.76 K |
| NTPIF | Nam Tai Property Inc. | 12.99 | 271.72 M | 0.16 | 1.25 | 146.1 K |
| SAFS | Safer Shot Inc | 112.00 | 116.09 M | 7.00 | 6.67 | 15 |
| KLNG | Koil Energy Solutions Inc. | 14.20 | 36.23 M | 0.20 | 1.43 | 7.22 K |
| JDNRF | Jayden Resources Inc. | 11.9075 | 2.32 M | 0.0825 | 0.7 | 73 |
| FCGD | First Colombia Gold Corp | 5799.999 | 978.13 K | 799.999 | 16 | 8 |
| NEOM | NeoMedia Technologies Inc | 31.50 | 508.84 K | 1.50 | 5 | 755 |
| BLFE | BioLife Sciences Inc | 2025.0507 | 318.35 K | 150.0038 | 8 | 1 |
| GRLF | Green Leaf Innovations Inc | 15.00 | 73.69 K | 1.25 | 9.09 | 4.25 M |
| ZAAG | ZA Group Inc | 400000.00 | 73.57 K | 87500.00 | 28 | 159.41 K |
| KUBR | Kuber Resources Corporation | 380.00 | 47.27 K | 20.00 | 5.56 | 2 |
| XDSL | mPhase Technologies Inc | 500.00 | 16.8 K | 10.00 | 2.04 | 44 |
| MIHL | Montague International Holding Ltd | 1800.00 | 12.63 K | 200.00 | 12.5 | 3 |
| CGNH | CardioGenics Holdings Inc | 11.00 | 9.61 K | 0.30 | 2.8 | 21.76 K |
| CBRI | CMTSU Liquidation Inc | 7.67 | 8.16 K | 0.07 | 0.92 | 526.5 K |
| ESNC | EnSync Inc | 23.00 | 6.81 K | 1.50 | 6.98 | 20 K |
| CGIP | Celadon Group Inc | 15.7623 | 5.66 K | 0.0967 | 0.62 | 838.9 K |
| TIXC | Tix Corporation | 6.1276 | 2.36 K | 0.6323 | 11.51 | 102.75 K |
| PRZM | Prism Technologies Group Inc | 7.23 | 1.01 K | 0.22 | 3.14 | 18.93 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.2254 | 785 | 0.2792 | 2.81 | 22.1 K |
| SPDC | Speed Commerce Inc | 63.36 | 603 | 4.96 | 8.49 | 8.62 K |
| PRXIQ | Premier Exhibitions Inc | 159.80 | 491 | 3.80 | 2.44 | 37.04 K |
| PARD | Poniard Pharmaceuticals Inc | 230.80 | 149 | 3.20 | 1.41 | 1.98 K |
| NSPT | Newron Sport | 187.50 | 112 | 15.00 | 8.7 | 69 |
| ICOA | ICOA Inc | 12.50 | 60 | 1.50 | 13.64 | 287 |
| PLPL | Plandaí Biotechnology Inc | 100.00 | 32.00 | 47.06 | 3 | |
| FWDG | FutureWorld Corp | 4.00 | 1.00 | 33.33 | 330.26 K | |
| UCSO | United Consortium Ltd | 2000.00 | 250.00 | 14.29 | 39.83 K | |
| WWPW | Wind Works Power Corp | 3.80 | 0.30 | 8.57 | 11.32 K | |
| DKAM | Drinks Americas Holdings Ltd | 2700.0022 | 112.50 | 4.35 | 54 | |
| STPJF | Southern Pacific Resource Corp | 3.0447 | 0.0847 | 2.86 | 2.3 K | |
| FONU | FonU2 Inc | 720.00 | 20.00 | 2.86 | 8 | |
| BAJFF | Camrova Resources Inc | 39.686 | 0.326 | 0.83 | 1.23 K | |
| ESINQ | ITT Educational Services Inc | 108.95 | 0.66 | 0.61 | 509.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.20 | 17.12 M | 0.16 | 5.26 | 6.16 K |
| SGO | Sonoro Gold Corp | 3.60 | 0.84 | 30.43 | 83 | |
| BEM | Brasnova Energy Materials Inc. | 7.20 | 1.44 | 25 | 2.81 K | |
| MUR | Murchison Minerals Ltd | 112.50 | 17.50 | 18.42 | 313 | |
| BRON | Bronco Resources Corp. | 116.00 | 16.00 | 16 | 126 | |
| JSPX | JasperX Technologies Inc. | 1140.00 | 150.00 | 15.15 | 65 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 59.9997 | 7.50 | 14.29 | 84 | |
| FEO | Oceanic Iron Ore Corp | 3.20 | 0.40 | 14.29 | 700 | |
| SSE | Silver Spruce Resources Inc | 198.00 | 24.00 | 13.79 | 1.07 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.25 | 0.65 | 11.61 | 2.7 K | |
| INTR | Intrepid Metals Corp. | 464.00 | 48.00 | 11.54 | 20 | |
| FCI | First Canadian Graphite Inc. | 1800.00 | 180.00 | 11.11 | 10 | |
| CTEK | CLEANTEK Industries Inc | 15.8824 | 1.1765 | 8 | 153 | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | 1.00 | 7.14 | 30 | |
| GRDM | Grid Metals Corp | 6.10 | 0.40 | 7.02 | 4.62 K | |
| SNV | Sonoro Energy Ltd | 248.00 | 16.00 | 6.9 | 10 | |
| MRZL | Mont Royal Resources Limited. | 25.4079 | 1.6317 | 6.86 | 6.6 K | |
| IQ | AirIQ Inc | 6.40 | 0.40 | 6.67 | 1.28 K | |
| LCE | Century Lithium Corp. | 3.60 | 0.20 | 5.88 | 15.15 K | |
| ILI | Infinite Ore Corp | 14.40 | 0.80 | 5.88 | 500 | |
| URZ | Urz Energy Corp | 262.50 | 12.50 | 5 | 371 | |
| FMM | Full Metal Minerals Ltd | 60.7503 | 2.7885 | 4.81 | 6.63 K | |
| CVV | CanAlaska Uranium Ltd | 4.5323 | 0.1929 | 4.45 | 171.2 K | |
| MET | Metalore Resources Limited | 19.7403 | 0.7516 | 3.96 | 2.5 K | |
| WEC | Winchester Equity Corporation | 15.80 | 0.60 | 3.95 | 1.22 K | |
| GSVR | Guanajuato Silver Company Ltd | 10.26 | 0.36 | 3.64 | 75 K | |
| TIG | Triumph Gold Corp | 88.00 | 3.00 | 3.53 | 166 | |
| CTA | Centaurus Energy Inc | 295.00 | 10.00 | 3.51 | 7 | |
| PAR-H | Parent Capital Corp | 15.00 | 0.50 | 3.45 | 275 | |
| BKM | Pacific Booker Minerals Inc | 12.40 | 0.40 | 3.33 | 6.68 K | |
| LX-H | Lincoln Ventures Ltd | 235.7143 | 7.1429 | 3.13 | 3 | |
| IDL | Imaging Dynamics Company Ltd | 450.00 | 12.50 | 2.86 | 148 | |
| SIEN | Sienna Resources Inc. | 37.00 | 1.00 | 2.78 | 99 K | |
| AZM | Azimut Exploration Inc | 7.45 | 0.20 | 2.76 | 39.2 K | |
| EGM | EnGold Mines Ltd | 10.5909 | 0.2763 | 2.68 | 510 | |
| SOLR | Solar Alliance Energy Inc | 5.40 | 0.10 | 1.89 | 90.86 K | |
| PTU | Purepoint Uranium Group Inc | 5.90 | 0.10 | 1.72 | 15.17 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.17 | 0.05 | 1.6 | 91.2 K | |
| AB-H | Asbestos Corporation Limited | 5.25 | 0.06 | 1.16 | 200 | |
| FP | FP Newspapers Inc | 3.7447 | 0.0295 | 0.79 | 1.85 K | |
| GIGA | Giga Metals Corporation | 17.10 | 0.10 | 0.59 | 890 | |
| SGQ | SouthGobi Resources Ltd | 6.00 | 0.03 | 0.5 | 4.3 K |