Gainer Volumes for 23 August 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 23 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 30.1526 | 67.68 B | 0.512 | 1.73 | 182.1 K |
| UEC | Uranium Energy | 3.50 | 5.73 B | 0.20 | 6.06 | 242.01 K |
| SEB | Seaboard Corporation | 2046.9338 | 4.2 B | 43.1111 | 2.15 | 2.9 K |
| UUUU | Energy Fuels Inc | 86.23 | 3.71 B | 9.635 | 12.58 | 2.16 K |
| DNN | Denison Mines Corp | 6.2511 | 2.91 B | 0.2205 | 3.66 | 433.68 K |
| OBE | Obsidian Energy Ltd | 91.9093 | 780.69 M | 1.3366 | 1.48 | 80.04 K |
| CATX | Perspective Therapeutics Inc | 37.10 | 397.25 M | 1.10 | 3.06 | 2.09 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8523 | 397.15 M | 0.0248 | 0.65 | 73.5 K |
| GENC | Gencor Industries IN | 6.60 | 280.26 M | 0.2667 | 4.21 | 8.25 K |
| CMT | Core Molding Technologies Inc | 6.9237 | 230.96 M | 0.0396 | 0.58 | 20.1 K |
| PLG | Platinum Group Metals Ltd | 330.00 | 207.46 M | 5.00 | 1.54 | 109 |
| NEN | New England Realty Associates | 13.8193 | 193.5 M | 0.1548 | 1.13 | 600 |
| PLX | Protalix Biotherapeutics | 428.80 | 189.34 M | 3.10 | 0.73 | 3.03 K |
| ESP | Espey Mfg. & Electronics | 7.8958 | 186.98 M | 0.0531 | 0.68 | 1 K |
| ARMP | Armata Pharmaceuticals Inc | 14280.00 | 186.12 M | 1190.00 | 9.09 | 42 |
| PED | Pedevco Corp | 9744.00 | 160.22 M | 336.00 | 3.57 | 3 |
| USBC | USBC, Inc. | 660.00 | 156.42 M | 120.00 | 22.22 | 1 |
| OPHC | Optimumbank Hlds | 1303.8354 | 127.49 M | 114.5751 | 9.63 | 2 |
| GLU | Gabelli Global Utility | 6.0636 | 116.12 M | 0.0428 | 0.71 | 4.1 K |
| BDL | Flanigan's Enterprises | 7.636 | 85.43 M | 0.0417 | 0.55 | 700 |
| CVU | CPI Aerostructures | 8.95 | 75.13 M | 0.10 | 1.13 | 1.6 K |
| DIT | Amcon Distributing Company | 23.1015 | 66.11 M | 0.191 | 0.83 | 3.4 K |
| AGIG | AGIG | 529.012 | 40.38 M | 84.161 | 18.92 | 838 |
| COHN | Cohen & CO Inc | 130.2858 | 38.2 M | 5.2664 | 4.21 | 11.97 K |
| CVM | Cel-Sci Corp | 4725.00 | 28.66 M | 75.00 | 1.61 | 12 |
| BESS | Bimergen Energy Corporation | 406.00 | 24.56 M | 23.80 | 6.23 | 56 |
| IGC | India Globalization Capital Inc | 57.60 | 24.33 M | 1.10 | 1.95 | 800 |
| INUV | Inuvo Inc | 172.00 | 12.18 M | 10.00 | 6.17 | 1.66 K |
| AWX | Avalon Holdings Corp | 8.55 | 10.68 M | 0.63 | 7.95 | 14.2 K |
| BGI | Birks Group Inc | 6.80 | 7.39 M | 0.17 | 2.56 | 2.1 K |
| DSS | Document Security Systems | 24055.0684 | 4.89 M | 1765.7207 | 7.92 | 46 |
| PW | Power REIT | 7.1088 | 2.89 M | 0.078 | 1.11 | 300 |
| IPB | Merrill Lynch & Company | 6.9261 | 0.1388 | 2.04 | 2.5 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMAT | Applied Materials | 15.3426 | 393.94 B | 0.0964 | 0.63 | 16.19 M |
| AZN | Astrazeneca Plc ADR | 21.6057 | 255.82 B | 0.1744 | 0.81 | 992.9 K |
| AMGN | Amgen Inc | 33.9898 | 239.32 B | 0.6426 | 1.93 | 11.13 M |
| MRVL | Marvell Technology Inc | 15.2046 | 212.96 B | 0.1363 | 0.9 | 20.81 M |
| VZ | Verizon Communications Inc | 14.8908 | 205.08 B | 0.1166 | 0.79 | 9.29 M |
| STX | Seagate Technology | 12.1806 | 188.7 B | 0.1134 | 0.94 | 7.44 M |
| QCOM | Qualcomm Inc | 24.2053 | 170.01 B | 0.3772 | 1.58 | 18.63 M |
| BKNG | Booking Holdings Inc | 3.1798 | 160.04 B | 0.0711 | 2.29 | 78.63 M |
| MELI | MercadoLibre Inc | 29.0699 | 96.76 B | 0.4166 | 1.45 | 244.62 K |
| CME | CME Group Inc | 55.0107 | 95.99 B | 0.8375 | 1.55 | 3.16 M |
| CMCSA | Comcast Corporation | 7.9793 | 94.36 B | 0.1472 | 1.88 | 43.19 M |
| MAR | Marriot International | 34.9524 | 93.86 B | 0.3356 | 0.97 | 2.16 M |
| SNPS | Synopsys Inc | 26.98 | 76.83 B | 1.22 | 4.74 | 3.28 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.7253 | 64.01 B | 0.5222 | 1.37 | 3.09 M |
| EA | Electronic Arts Inc | 51.1818 | 52.58 B | 0.8256 | 1.64 | 3.56 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.4031 | 45.47 B | 0.1631 | 0.7 | 241.4 K |
| TTWO | Take-Two Interactive Software | 14.349 | 43.42 B | 0.09 | 0.63 | 2.13 M |
| MSTR | Strategy | 7.237 | 41.06 B | 0.28 | 4.02 | 2.82 M |
| EXPE | Expedia Group Inc | 38.6807 | 39.16 B | 1.0294 | 2.73 | 829.6 K |
| VOD | Vodafone Grp Plc ADR | 11.9405 | 37.37 B | 0.0985 | 0.83 | 948.65 K |
| ESLT | Elbit Systems Ltd | 31.686 | 35.25 B | 1.4184 | 4.69 | 71.3 K |
| ERIC | Ericsson ADR | 10.0756 | 33.25 B | 0.077 | 0.77 | 3.71 M |
| BIIB | Biogen Inc | 59.97 | 32.74 B | 0.41 | 0.69 | 5.4 M |
| ON | On Semiconductor | 11.70 | 29.81 B | 0.12 | 1.04 | 7.04 M |
| FISV | Fiserv Inc | 11.4768 | 27.69 B | 0.0718 | 0.63 | 5.16 M |
| TSEM | Tower Semiconductor | 20.70 | 25.6 B | 0.45 | 2.22 | 64.37 K |
| VRSN | Verisign Inc | 26.7541 | 24.68 B | 0.2516 | 0.95 | 5.24 M |
| UTHR | United Therapeutic | 33.975 | 22.7 B | 0.82 | 2.47 | 826.91 K |
| PAAS | Pan Amer Silver Corp | 18.4621 | 21.19 B | 0.123 | 0.67 | 1.62 M |
| SBAC | SBA Communications | 29.0637 | 19.35 B | 0.367 | 1.28 | 1.28 M |
| NWS | News Cp Cl B | 19.3498 | 18.12 B | 0.1317 | 0.69 | 3.35 M |
| PAA | Plains All American Pipeline LP | 7.5794 | 16.93 B | 0.0414 | 0.55 | 327.2 K |
| APA | Apa Corp | 54.3996 | 15.05 B | 0.9555 | 1.79 | 2.63 M |
| EXEL | Exelixis Inc | 11.45 | 13.48 B | 0.62 | 5.72 | 1.12 M |
| BMRN | Biomarin Pharmaceuticals | 21.65 | 13.42 B | 0.65 | 3.1 | 1.9 M |
| ICLR | Icon Plc | 22.22 | 13.31 B | 0.145 | 0.66 | 297.95 K |
| AEIS | Advanced Energy | 17.3741 | 11.79 B | 0.402 | 2.37 | 677.9 K |
| KTOS | Kratos Defns | 22.20 | 11.36 B | 0.20 | 0.91 | 33.98 K |
| CYTK | Cytokinetics | 31.80 | 10.81 B | 0.96 | 3.11 | 15.88 K |
| RGEN | Repligen Cp | 4.45 | 9.95 B | 0.30 | 7.23 | 111.47 K |
| BRKR | Bruker Corp | 6.9127 | 8.94 B | 0.0863 | 1.26 | 208 K |
| MORN | Morningstar Inc | 55.9123 | 8.01 B | 0.4697 | 0.85 | 169.2 K |
| PPC | Pilgrim's Pride | 24.3666 | 7.45 B | 0.3503 | 1.46 | 701.4 K |
| RIOT | Riot Blockchain Inc | 1198.5455 | 7.27 B | 32.1038 | 2.75 | 345 |
| ORKA | Oruka Therapeutics Inc | 202971.5625 | 7.26 B | 17564.8438 | 9.47 | 10 |
| AVT | Avnet Inc | 29.8731 | 7.25 B | 0.2676 | 0.9 | 1.46 M |
| DSGX | Descartes Sys Group | 4.03 | 6.68 B | 0.16 | 4.13 | 28.27 K |
| WFRD | Weatherford International Plc | 55.303 | 6.61 B | 2.2078 | 4.16 | 4.13 M |
| PLXS | Plexus Cp | 23.18 | 6.51 B | 0.19 | 0.83 | 248.07 K |
| VSEC | V S E Cp | 19.0171 | 6.47 B | 0.4848 | 2.62 | 158.64 K |
| LGND | Ligand Pharm | 22.1097 | 5.8 B | 0.1709 | 0.78 | 175.69 K |
| NXST | Nexstar Media Group Inc | 6.6886 | 5.77 B | 0.3286 | 5.17 | 97.5 K |
| CIGI | Colliers Intl Grp IN | 16.8423 | 5.61 B | 0.2024 | 1.22 | 22.3 K |
| NOVT | Novanta Inc | 28.95 | 5.52 B | 0.27 | 0.94 | 78.99 K |
| CAR | Avis Budget Group | 21.90 | 5 B | 0.2376 | 1.1 | 1.26 M |
| CVCO | Cavco Inds Inc | 34.55 | 4.6 B | 0.54 | 1.59 | 24.85 K |
| PTEN | Patterson-Uti Energy | 15.0197 | 4.39 B | 0.0991 | 0.66 | 3.75 M |
| SLGN | Silgan Holdings | 11.1161 | 4.35 B | 0.1348 | 1.23 | 620.8 K |
| CLMT | Calumet Specialty Pr | 21.1686 | 4.32 B | 0.7138 | 3.49 | 18.42 K |
| ATRO | Astronics Cp | 6.8172 | 4.03 B | 0.0691 | 1.02 | 96.62 K |
| CALM | Cal-Maine Foods IN | 5.6662 | 3.78 B | 0.4115 | 7.83 | 1.17 M |
| AEHR | Aehr Test Systems | 6.94 | 3.52 B | 0.42 | 6.44 | 1.84 K |
| OPCH | Option Care Health Inc | 22.60 | 3.5 B | 0.76 | 3.48 | 94.44 K |
| UCTT | Ultra Clean Holdings | 15.55 | 3.36 B | 0.48 | 3.19 | 371.41 K |
| IPGP | Ipg Photonics Corp | 18.837 | 3.26 B | 0.3861 | 2.09 | 226.47 K |
| POWI | Power Integratn | 11.3436 | 3.12 B | 0.1679 | 1.5 | 150.8 K |
| EXTR | Extreme Networks | 3.48 | 2.99 B | 0.03 | 0.87 | 1.17 M |
| PATK | Patrick Inds Inc | 3.8629 | 2.81 B | 0.3562 | 10.16 | 39.83 K |
| HWKN | Hawkins Inc | 5.1219 | 2.59 B | 0.0349 | 0.69 | 3.11 K |
| KALU | Kaiser Aluminum | 38.7731 | 2.57 B | 0.7599 | 2 | 498.18 K |
| ATRC | Atricure Inc | 10.75 | 2.42 B | 0.35 | 3.37 | 26.39 K |
| MCRI | Monarch Casino | 26.0714 | 2.24 B | 0.9925 | 3.96 | 129.32 K |
| ALGT | Allegiant Travel Com | 24.7042 | 2.13 B | 0.413 | 1.7 | 40.91 K |
| LMAT | Lemaitre Vascular | 5.6185 | 1.92 B | 0.4682 | 9.09 | 18.03 K |
| ANIP | ANI Pharma Inc | 201.6004 | 1.79 B | 1.80 | 0.9 | 2.86 K |
| INVA | Innoviva Inc | 22.5692 | 1.55 B | 0.5086 | 2.31 | 328.87 K |
| ATEC | Alphatec Holdings | 47.88 | 1.51 B | 1.08 | 2.31 | 1.97 K |
| ATLC | Atlanticus Hld Cp | 19.7497 | 1.5 B | 0.1452 | 0.74 | 482.57 K |
| NVAX | Novavax Inc | 60.80 | 1.45 B | 1.00 | 1.67 | 15.05 K |
| DMLP | Dorchester Minls | 3.9193 | 1.38 B | 0.1235 | 3.25 | 27.31 K |
| CCEC | Capital Clean Energy Carriers Corp | 33.7727 | 1.38 B | 0.7761 | 2.35 | 5.89 K |
| NSSC | Napco Sec Tech Inc | 3.0451 | 1.35 B | 0.1395 | 4.8 | 80.6 K |
| OSBC | Old Second Bancorp | 26.0244 | 1.27 B | 0.1366 | 0.53 | 44.62 K |
| WINA | Winmark Corp | 15.4422 | 1.27 B | 0.4352 | 2.9 | 5.65 K |
| HFWA | Heritage Financial | 12.7876 | 1.18 B | 0.1485 | 1.17 | 1.3 K |
| WLFC | Willis Lease Fin C | 13.1305 | 1.16 B | 0.3155 | 2.46 | 22.85 K |
| GPRE | Green Plains Inc | 15.647 | 1.12 B | 0.1593 | 1.03 | 4.5 K |
| OPK | Opko Health Inc | 4.36 | 1.09 B | 0.11 | 2.59 | 88.9 K |
| LXRX | Lexicon Pharmaceutcl | 22.40 | 1.07 B | 0.49 | 2.24 | 49.99 K |
| CSIQ | Canadian Solar Inc | 7.94 | 1.07 B | 0.14 | 1.79 | 128.91 K |
| MBWM | Mercantile Bank Corp | 9.4593 | 1.03 B | 0.2539 | 2.76 | 75.76 K |
| GERN | Geron Corp | 6.425 | 1.02 B | 0.0944 | 1.49 | 484.12 K |
| LYTS | L S I Industries | 11.4758 | 883.3 M | 0.0937 | 0.82 | 1.1 M |
| TRNS | Transcat Inc | 6.79 | 858.95 M | 0.44 | 6.93 | 400 |
| CEVA | Ceva Inc | 8.82 | 841.81 M | 0.08 | 0.92 | 34.84 K |
| ALRS | Alerus Financial Corp | 6.4192 | 813.84 M | 0.1437 | 2.29 | 10.1 K |
| FISI | Financial Institut | 9.5431 | 806.19 M | 0.446 | 4.9 | 5.3 K |
| SHBI | Shore Bancshares Inc | 17.2852 | 768.9 M | 0.4607 | 2.74 | 4 K |
| XOMA | Xoma Corp | 681.00 | 710.16 M | 6.00 | 0.89 | 1.84 K |
| PFIS | Peoples Finl Svcs Company | 16.2745 | 697.22 M | 0.667 | 4.27 | 326 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0472 | 2.14 T | 0.0425 | 0.71 | 10.14 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 118800.00 | 1.07 T | 800.00 | 0.68 | 270 |
| RY | Royal Bank of Canada | 25.1172 | 288.52 B | 0.4357 | 1.77 | 471.3 K |
| BML-PG | Bank of America Corporation | 10.2209 | 259.64 B | 0.1055 | 1.04 | 46.4 K |
| SHEL | Royal Dutch Shell Plc ADR | 74.80 | 256.15 B | 0.42 | 0.56 | 1.53 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.2292 | 243.13 B | 0.0699 | 1.35 | 1.75 M |
| BHP | BHP Billiton Ltd ADR | 21.0406 | 234.45 B | 0.4729 | 2.3 | 5.72 M |
| TMO | Thermo Fisher Scientific Inc | 49.0261 | 226.85 B | 0.369 | 0.76 | 3.11 M |
| IBM | International Business Machines | 58.5488 | 223.44 B | 0.7617 | 1.32 | 8.65 M |
| NVO | Novo Nordisk A/S ADR | 8.5612 | 203.64 B | 0.0631 | 0.74 | 48.1 K |
| TD | Toronto Dominion Bank | 15.215 | 195.52 B | 0.3146 | 2.11 | 601.6 K |
| MCD | McDonald's Corporation | 29.2952 | 189.26 B | 0.288 | 0.99 | 6.67 M |
| BX | Blackstone Inc | 9.0544 | 173.43 B | 0.1182 | 1.32 | 3.38 M |
| T | American Telephone and Telegraph Inc. | 9.4075 | 172.13 B | 0.0751 | 0.8 | 18.66 M |
| WELL | Welltower Inc | 16.7214 | 169.86 B | 0.1639 | 0.99 | 805 K |
| RIO | Rio Tinto Plc ADR | 19.9693 | 163.41 B | 0.1679 | 0.85 | 1.85 M |
| COP | ConocoPhillips | 32.2016 | 156.87 B | 0.2027 | 0.63 | 11.95 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.2918 | 156.1 B | 0.1823 | 2.56 | 147.65 K |
| BMY | Bristol-Myers Squibb Company | 14.3815 | 139.88 B | 0.1239 | 0.87 | 8.57 M |
| SONY | Sony Group Corp ADR | 7.5702 | 137.51 B | 0.0387 | 0.51 | 2.7 M |
| MFG | Mizuho Financial Group ADR | 5.3961 | 123.53 B | 0.1353 | 2.57 | 60.9 K |
| BMO | Bank of Montreal | 27.1052 | 123.08 B | 0.4336 | 1.63 | 143.8 K |
| BTI | British American Tobacco Industries ADR | 11.598 | 120.67 B | 0.0917 | 0.8 | 378.8 K |
| MDT | Medtronic Inc | 34.3479 | 119.71 B | 0.59 | 1.75 | 7.05 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.1009 | 114.06 B | 0.0879 | 0.8 | 6.16 M |
| BP | BP Plc ADR | 24.116 | 112.62 B | 0.2233 | 0.93 | 2.99 M |
| MO | Altria Group | 24.0039 | 110.25 B | 0.1364 | 0.57 | 12.31 M |
| ENB | Enbridge Inc | 6.8531 | 109.75 B | 0.0724 | 1.07 | 384.8 K |
| CM | Canadian Imperial Bank of Commerce | 15.1935 | 107.56 B | 0.1436 | 0.95 | 221.8 K |
| CNQ | Canadian Natural Resources | 8.6992 | 102.04 B | 0.1478 | 1.73 | 5.5 M |
| AEM | Agnico-Eagle Mines Ltd | 31.9445 | 101.74 B | 0.2131 | 0.67 | 2.33 M |
| EQNR | Equinor ASA ADR | 11.4349 | 99.81 B | 0.174 | 1.55 | 372.1 K |
| VLO | Valero Energy Corp | 37.8559 | 99.7 B | 0.5825 | 1.56 | 7.8 M |
| ICE | Intercontinental Exchange | 23.8168 | 88.27 B | 0.1228 | 0.52 | 8.85 M |
| SU | Suncor Energy Inc | 25.189 | 79.66 B | 0.1528 | 0.61 | 3.46 M |
| EOG | Eog Resources | 23.5496 | 79.62 B | 0.13 | 0.56 | 4.84 M |
| SLB | Schlumberger N.V. | 60.7835 | 79.48 B | 0.9076 | 1.52 | 6.45 M |
| USB-PH | U.S. Bancorp | 12.6058 | 77.23 B | 0.2016 | 1.63 | 1.9 K |
| BSX | Boston Scientific Corp | 12.71 | 75.37 B | 0.24 | 1.92 | 15.58 M |
| DLR | Digital Realty Trust | 18.3686 | 72.46 B | 0.1671 | 0.92 | 549.4 K |
| MFC | Manulife Financial Corp | 17.7874 | 72.16 B | 0.2636 | 1.5 | 969.2 K |
| GS-PA | The Goldman Sachs Group Inc | 9.122 | 71.35 B | 0.0774 | 0.86 | 298.4 K |
| MS-PA | Morgan Stanley | 10.7883 | 68.06 B | 0.2191 | 2.07 | 201 K |
| RSG | Republic Services | 20.172 | 67.69 B | 0.1124 | 0.56 | 850.9 K |
| TRP | Tc Energy Corp | 13.8754 | 64.08 B | 0.3464 | 2.56 | 186.9 K |
| OKE | Oneok Inc | 9.7739 | 60.52 B | 0.1165 | 1.21 | 1.24 M |
| VALE | Vale S.A. ADR | 7.896 | 59.16 B | 0.1298 | 1.67 | 42.48 M |
| TEL | TE Connectivity Ltd | 24.6605 | 58.94 B | 0.3487 | 1.43 | 3.05 M |
| CIEN | Ciena Corp | 37.61 | 56.55 B | 0.52 | 1.4 | 2.41 M |
| SRE | Sempra | 15.2636 | 55.97 B | 0.1119 | 0.74 | 2.96 M |
| EW | Edwards Lifesciences Corp | 3.9517 | 53.19 B | 0.0417 | 1.07 | 3.47 M |
| DVN | Devon Energy Corp | 46.1846 | 53.01 B | 0.636 | 1.4 | 3.1 M |
| DEO | Diageo Plc ADR | 46.9329 | 51.64 B | 0.9873 | 2.15 | 603.5 K |
| STT | State Street Corp | 42.2998 | 51.04 B | 0.4052 | 0.97 | 5.07 M |
| ETR | Entergy Corp | 24.1489 | 50.38 B | 0.1618 | 0.67 | 2.58 M |
| TRI | Thomson Reuters Corp | 23.9982 | 46.75 B | 0.1672 | 0.7 | 232.47 K |
| CBRE | CBRE Group Inc | 31.35 | 44.9 B | 0.34 | 1.1 | 3.69 M |
| WDS | Woodside Energy Group Ltd | 16.7428 | 44.22 B | 0.5479 | 3.38 | 14.59 K |
| SLF | Sun Life Financial Inc | 21.8529 | 44.02 B | 0.2305 | 1.07 | 291.7 K |
| A | Agilent Technologies | 21.924 | 43.89 B | 0.1646 | 0.76 | 2.99 M |
| LYV | Live Nation Entertainment | 21.16 | 42.91 B | 0.92 | 4.55 | 594.2 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.8061 | 41.11 B | 0.1594 | 1.84 | 236.6 K |
| WAT | Waters Corp | 62.00 | 40.83 B | 0.55 | 0.9 | 478 K |
| AIG | American International Group | 816.2864 | 39.58 B | 4.7458 | 0.58 | 673.45 K |
| ADM | Archer Daniels Midland | 20.3783 | 38.92 B | 0.2419 | 1.2 | 5.19 M |
| CLS | Celestica Inc | 5.49 | 38 B | 0.06 | 1.1 | 974.1 K |
| PEG | Public Service Enterprise Group Inc | 21.6424 | 37.55 B | 0.169 | 0.79 | 1.74 M |
| EL | Estee Lauder Companies | 16.4363 | 35.46 B | 0.208 | 1.28 | 3.08 M |
| PUK | Prudential Public Ltd Company ADR | 14.2143 | 34.64 B | 0.1534 | 1.09 | 42.58 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.8562 | 33.36 B | 0.0622 | 0.8 | 861.62 K |
| TECK | Teck Resources Ltd | 30.8051 | 32.36 B | 0.2775 | 0.91 | 809.8 K |
| AEE | Ameren Corp | 24.3613 | 30.25 B | 0.2617 | 1.09 | 2.16 M |
| FTI | Technipfmc Plc | 13.9674 | 30.2 B | 0.2492 | 1.82 | 686.4 K |
| LVS | Las Vegas Sands | 63.2981 | 30.17 B | 0.3485 | 0.55 | 3 M |
| BAP | Credicorp Ltd | 36.8871 | 29.31 B | 0.3662 | 1 | 353.78 K |
| HAL | Halliburton Company | 24.6315 | 29.18 B | 0.5684 | 2.36 | 34.56 M |
| FTS | Fortis Inc | 11.6343 | 28.73 B | 0.2391 | 2.1 | 500 |
| MTD | Mettler-Toledo International | 95.50 | 28.55 B | 1.16 | 1.23 | 365.2 K |
| HPQ | HP Inc | 13.328 | 27.38 B | 0.3441 | 2.65 | 32.25 M |
| ES | Eversource Energy | 15.1439 | 27.07 B | 0.1934 | 1.29 | 807.3 K |
| TPR | Tapestry Inc | 28.4915 | 26.61 B | 0.3034 | 1.08 | 3.94 M |
| CNP | Centerpoint Energy Inc | 8.3061 | 26.61 B | 0.0972 | 1.18 | 2.47 M |
| TS | Tenaris S.A. ADR | 27.5339 | 26.32 B | 0.2474 | 0.91 | 2.51 M |
| PPL | PPL Corp | 19.6135 | 25.91 B | 0.1413 | 0.73 | 1.39 M |
| TPL | Texas Pacific Land Trust | 4.9367 | 25.74 B | 0.135 | 2.81 | 58.5 K |
| NRG | NRG Energy | 28.6544 | 25.35 B | 0.32 | 1.13 | 5.82 M |
| PHM | Pultegroup | 14.6967 | 24.89 B | 0.0835 | 0.57 | 6.15 M |
| IHG | Intercontinental Hotels Group ADR | 13.5413 | 23.83 B | 0.2326 | 1.75 | 76.99 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 24.051 | 23.81 B | 0.1366 | 0.57 | 96.7 K |
| KEY | Keycorp | 18.652 | 23.69 B | 0.1134 | 0.61 | 2.4 M |
| CIB | Bancolombia S.A. ADR | 11.3104 | 23.54 B | 0.2046 | 1.84 | 584.6 K |
| RL | Ralph Lauren Corp | 60.4414 | 22.52 B | 0.3438 | 0.57 | 981 K |
| CMS | Cms Energy Corp | 8.8572 | 21.81 B | 0.1194 | 1.37 | 2.25 M |
| IFF | International Flavors & Fragrances | 32.6792 | 21.26 B | 0.2733 | 0.84 | 434 K |
| LEN | Lennar Corp | 21.4801 | 21.03 B | 0.4584 | 2.18 | 4.17 M |
| LEN-B | Lennar Corporation | 20.6938 | 20.69 B | 0.3787 | 1.86 | 41.62 K |
| TSN | Tyson Foods | 15.2193 | 20.6 B | 0.4439 | 3 | 1.72 M |
| SNA | Snap-On Inc | 32.0973 | 20.38 B | 0.1949 | 0.61 | 624.8 K |
| NI | NiSource Inc | 3.6932 | 19.96 B | 0.0549 | 1.51 | 5.35 M |
| ZBH | Zimmer Biomet Holdings | 66.2567 | 19.21 B | 0.8166 | 1.25 | 1.04 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 45.00 | 6.00 | 15.38 | 1.02 K | |
| EFR | Energy Fuels Inc | 91.00 | 9.50 | 11.66 | 14.21 K | |
| ALS | Altius Minerals Corp | 15.2964 | 1.3951 | 10.04 | 210.41 K | |
| TLG | Troilus Gold Corp | 536.00 | 40.00 | 8.06 | 1.09 K | |
| AC | Air Canada | 11.61 | 0.81 | 7.5 | 224.55 K | |
| SKE | Skeena Resources Ltd | 60.00 | 4.00 | 7.14 | 15 | |
| VLN | Velan Inc Sv | 13.237 | 0.8756 | 7.08 | 51.2 K | |
| RVX | Resverlogix Corp | 8.4356 | 0.5245 | 6.63 | 92.31 K | |
| AGI | Alamos Gold Inc Cls A | 4.8744 | 0.2892 | 6.31 | 880.83 K | |
| URE | Ur-Energy Inc | 3.02 | 0.17 | 5.96 | 547.83 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.2455 | 1.1379 | 5.15 | 211.05 K | |
| MNO | Meridian Mining UK Societas | 3.15 | 0.15 | 5 | 123 K | |
| ET | Evertz Technologies Ltd | 4.9581 | 0.2106 | 4.44 | 17.7 K | |
| LGO | Largo Resources Ltd | 50.00 | 2.00 | 4.17 | 1.58 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4916 | 0.1227 | 3.64 | 4.88 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3604 | 0.1159 | 3.57 | 83.63 K | |
| DSG | Descartes Sys | 4.24 | 0.14 | 3.41 | 458.24 K | |
| BTE | Baytex Energy Corp | 9.2644 | 0.2879 | 3.21 | 272.2 K | |
| ESM | Euro Sun Mining Inc | 17.9824 | 0.545 | 3.13 | 19.12 K | |
| LB | Laurentian Bank | 14.8345 | 0.4243 | 2.94 | 71.34 K | |
| TC | Tucows Inc | 4.24 | 0.12 | 2.91 | 1.9 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.193 | 0.1888 | 2.7 | 63.33 K | |
| MRD | Melcor Dev | 11.1134 | 0.2893 | 2.67 | 13.61 K | |
| DML | Denison Mines Corp | 8.0135 | 0.2011 | 2.57 | 2.23 M | |
| BBD-PD | Bombardier Inc Pref D | 4.4584 | 0.1097 | 2.52 | 1.12 K | |
| ATS | Ats Corp | 6.14 | 0.15 | 2.5 | 1.08 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0461 | 0.0739 | 2.49 | 12.9 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3979 | 0.2035 | 2.48 | 8.09 K | |
| ADN | Acadian Timber Corp | 3.1152 | 0.0712 | 2.34 | 272.59 K | |
| DR | Medical Facilities Corp | 3.2416 | 0.0739 | 2.33 | 90.6 K | |
| DRX | Adf Group Inc Sv | 3.4849 | 0.0765 | 2.24 | 72.9 K | |
| HBM | Hudbay Minerals Inc | 21.7913 | 0.4681 | 2.2 | 1.93 M | |
| ALC | Algoma Central | 5.8541 | 0.1254 | 2.19 | 2.2 K | |
| LFE | Canadian Life Companies Split Corp | 5.334 | 0.1139 | 2.18 | 10.45 K | |
| ONEX | Onex Corp | 30.6121 | 0.6302 | 2.1 | 376.84 K | |
| QBR-B | Quebecor Inc | 6.9253 | 0.1388 | 2.05 | 434.8 K | |
| X | TMX Group Ltd | 4.6656 | 0.0883 | 1.93 | 2.48 M | |
| TRP | TC Energy Corp | 13.7783 | 0.2472 | 1.83 | 1.12 M | |
| CSW-B | Corby Spirit and Wine Limited | 7.4003 | 0.1319 | 1.81 | 200 | |
| CJT | Cargojet Inc | 5.8573 | 0.1038 | 1.8 | 5.97 K | |
| TVA-B | TVA Group Inc | 13.8504 | 0.2347 | 1.72 | 26.7 K | |
| S | Sherritt Intl Rv | 12.5122 | 0.2058 | 1.67 | 1.76 M | |
| CGX | Cineplex Inc | 9.2286 | 0.15 | 1.65 | 63.69 K | |
| IMO | Imperial Oil | 32.2301 | 0.5225 | 1.65 | 840.47 K | |
| MFI | Maple Leaf Foods | 8.7785 | 0.142 | 1.64 | 70.28 K | |
| EXE | Extendicare Inc | 3.5427 | 0.0573 | 1.64 | 247.5 K | |
| CFP | Canfor Corp | 11.85 | 0.18 | 1.54 | 187.8 K | |
| WJX | Wajax Corp | 8.6856 | 0.1319 | 1.54 | 59.85 K | |
| TD | Toronto-Dominion Bank | 16.8293 | 0.2531 | 1.53 | 5.35 M | |
| FLNT | Flint Corp | 212.6035 | 3.1944 | 1.53 | 1.62 K | |
| CFW | Calfrac Well Services Ltd | 505.00 | 7.50 | 1.51 | 4.29 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.4181 | 0.1222 | 1.47 | 1.4 K | |
| CSH-UN | Chartwell Retirement Residences | 4.7718 | 0.0656 | 1.39 | 904.25 K | |
| RY | Royal Bank of Canada | 26.6069 | 0.36 | 1.37 | 3.43 M | |
| FFH | Fairfax Financial Holdings Ltd | 145.9954 | 1.9741 | 1.37 | 9.33 K | |
| ARX | Arc Resources Ltd | 7.7728 | 0.105 | 1.37 | 445.6 K | |
| FTS | Fortis Inc | 12.425 | 0.1678 | 1.37 | 315.45 K | |
| PBL | Pollard Banknote Ltd | 5.0642 | 0.0671 | 1.34 | 100 | |
| MXG | Maxim Power Corp | 6.8734 | 0.0904 | 1.33 | 49.1 K | |
| BDI | Black Diamond Group Ltd | 3.2145 | 0.042 | 1.32 | 32 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4759 | 0.1083 | 1.29 | 9.95 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4474 | 0.0404 | 1.19 | 16.4 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 200.0694 | 2.3025 | 1.16 | 4 K | |
| SVM | Silvercorp Metals Inc | 4.8365 | 0.0546 | 1.14 | 426.6 K | |
| CVG | Clairvest Group | 9.6121 | 0.1077 | 1.13 | 806 | |
| LUG | Lundin Gold Inc | 15.4875 | 0.1702 | 1.11 | 4.62 K | |
| LNF | Leons Furniture | 6.3287 | 0.0695 | 1.11 | 14.07 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.5963 | 0.1047 | 1.1 | 3.66 M | |
| JAG | Jaguar Mining Inc | 5309.3086 | 57.7095 | 1.1 | 83.45 K | |
| PSI | Pason Systems Inc | 8.0953 | 0.0876 | 1.09 | 33.76 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.4542 | 0.1023 | 1.09 | 128.65 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.3005 | 0.0357 | 1.09 | 16.55 K | |
| PWF-PE | Power Financial Corp Pref E | 8.6328 | 0.0916 | 1.07 | 4.25 K | |
| BMO | Bank of Montreal | 27.7285 | 0.2869 | 1.05 | 1.5 M | |
| PBH | Premium Brands Holdings Corp | 5.1341 | 0.0508 | 1 | 8.09 K | |
| ERD | Erdene Resource Development Corp | 6.36 | 0.06 | 0.95 | 9.4 K | |
| BN-PM | Brookfield Corporation | 6.72 | 0.0629 | 0.94 | 8.68 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.2768 | 0.0679 | 0.94 | 2.94 K | |
| TA | Transalta Corp | 14.5699 | 0.1354 | 0.94 | 526.47 K | |
| TOT | Total Energy Services Inc | 5.5625 | 0.0507 | 0.92 | 8.12 K | |
| TECK-A | Teck Resources Limited | 40.6153 | 0.3692 | 0.92 | 6.34 K | |
| MFC | Manulife Fin | 18.9618 | 0.1682 | 0.89 | 3.07 M | |
| CIGI | Colliers International Group Inc | 18.1249 | 0.1599 | 0.89 | 22.87 K | |
| BBD-PC | Bombardier Inc Pref C | 4.3441 | 0.0377 | 0.88 | 7.54 K | |
| BLDP | Ballard Power Systems Inc | 4.64 | 0.04 | 0.87 | 91.51 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.2798 | 0.0705 | 0.86 | 3.4 K | |
| PD | Precision Drilling Corp | 401.40 | 3.40 | 0.85 | 203.35 K | |
| ATRL | Atkinsrealis Group Inc | 32.8988 | 0.2785 | 0.85 | 279.24 K | |
| BCE-PH | Bce Inc Pref H | 9.5189 | 0.0774 | 0.82 | 8.6 K | |
| EIF | Exchange Income Corp | 3.0582 | 0.0245 | 0.81 | 1.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.6263 | 0.069 | 0.81 | 4.35 K | |
| ACO-X | ATCO Ltd | 15.6209 | 0.1222 | 0.79 | 115.17 K | |
| BCE-PE | Bce Inc Pref E | 9.4508 | 0.0736 | 0.78 | 1.9 K | |
| EMA | Emera Incorporated | 8.2079 | 0.0622 | 0.76 | 175.01 K | |
| DCM | Data Communications Mgmt Corp | 282.4083 | 2.0297 | 0.72 | 70 | |
| OVV | Ovintiv Inc | 103.4355 | 0.7328 | 0.71 | 257.87 K | |
| LAM | Laramide Resources Ltd | 5.68 | 0.04 | 0.71 | 366.8 K | |
| FTT | Finning Intl | 17.7387 | 0.1215 | 0.69 | 583.22 K | |
| NWC | The North West Company Inc | 8.2674 | 0.0561 | 0.68 | 23.73 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6881 | 0.0248 | 0.68 | 9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.0901 | 31.48 B | 0.2165 | 3.69 | 3.18 K |
| ORBT | Orbit International Corporation | 8.3007 | 9.5 M | 0.3088 | 3.86 | 16.8 K |
| JDNRF | Jayden Resources Inc. | 10.065 | 2.32 M | 1.045 | 11.59 | 713 |
| MEDH | MedX Holdings Inc | 375.00 | 1.06 M | 37.50 | 11.11 | 1 K |
| FCGD | First Colombia Gold Corp | 4450.001 | 978.13 K | 150.001 | 3.49 | 5 |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | 800.00 | 50 | 9 |
| SWYDF | Stornoway Diamond Corporation | 3.184 | 92.66 K | 0.4392 | 16 | 2.4 K |
| GRLF | Green Leaf Innovations Inc | 13.75 | 73.69 K | 1.25 | 10 | 4.5 M |
| LGBI | Cannabiz Mobile Inc | 576.00 | 64.81 K | 36.00 | 6.67 | 56 |
| ERINQ | Erin Energy Corporation | 24.5194 | 21.53 K | 4.1892 | 20.61 | 203 |
| VTGDF | Vantage Drilling Company | 7.58 | 18.85 K | 0.30 | 4.12 | 2.9 K |
| XDSL | mPhase Technologies Inc | 405.00 | 16.8 K | 5.00 | 1.25 | 428 |
| HDYNQ | Hyperdynamics Corporation | 24.32 | 3.56 K | 0.6392 | 2.7 | 13.94 K |
| PROT | Proteonomix Inc | 11.50 | 791 | 1.00 | 9.52 | 745 |
| PRXIQ | Premier Exhibitions Inc | 158.50 | 491 | 8.10 | 5.39 | 23.79 K |
| PARD | Poniard Pharmaceuticals Inc | 236.80 | 149 | 5.60 | 2.42 | 3.24 K |
| HBRM | Herborium Group Inc | 10.00 | 55 | 1.00 | 11.11 | 8 |
| WWPW | Wind Works Power Corp | 3.20 | 0.39 | 13.88 | 19.28 K | |
| PMMEF | Premium Exploration Inc | 3.379 | 0.382 | 12.75 | 8 K | |
| EGDFF | Energold Drilling Corp | 3.10 | 0.24 | 8.39 | 1.3 K | |
| IZNN | IZON Network Inc | 106.25 | 4.25 | 4.17 | 9.47 K | |
| BLNMF | Blue Note Mining Inc | 14.799 | 0.579 | 4.07 | 287 K | |
| DKAM | Drinks Americas Holdings Ltd | 2362.5029 | 37.5002 | 1.61 | 69 | |
| ESINQ | ITT Educational Services Inc | 109.24 | 1.65 | 1.53 | 333.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EON | EON Lithium Corp. | 102.00 | 30.00 | 41.67 | 329 | |
| WEC | Winchester Equity Corporation | 22.00 | 6.00 | 37.5 | 22.73 K | |
| CEL-H | Columbus Energy Limited | 7.20 | 1.80 | 33.33 | 333 | |
| RYO | Rio Silver Inc | 10.50 | 2.25 | 27.27 | 120 | |
| OGW | Ongwe Minerals Inc. | 7.84 | 1.44 | 22.5 | 125 | |
| POND | Pond Technologies Holdings Inc | 11.4583 | 2.0833 | 22.22 | 500 | |
| AVCR | Avricore Health Inc | 8.40 | 1.40 | 20 | 5.38 K | |
| CWV | Crown Point Energy Inc | 3.7838 | 0.6103 | 19.23 | 1.7 K | |
| DTWO | D2 Lithium Corp. | 5.00 | 0.80 | 19.05 | 1.5 K | |
| RPX | Red Pine Exploration Inc | 4.00 | 0.50 | 14.29 | 2.9 K | |
| PEX | Pacific Ridge Exploration Ltd | 42.00 | 5.00 | 13.51 | 2.5 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 1.64 K | |
| WEB | Westbridge Energy Corporation | 122.1934 | 13.577 | 12.5 | 17 | |
| WINS | Winshear Gold Corp | 24.0503 | 2.22 | 10.17 | 200 | |
| FNR | 49 North Resources Inc | 3.6409 | 0.331 | 10 | 805 | |
| TIG | Triumph Gold Corp | 77.00 | 7.00 | 10 | 593 | |
| REVX | Rev Exploration Corp. | 45.00 | 4.00 | 9.76 | 480 | |
| MYID | Killi Ltd | 334.8215 | 27.902 | 9.09 | 80 K | |
| MNC | Magnetic North Acquisition Corp | 3.60 | 0.30 | 9.09 | 23 | |
| BARU | Baru Gold Corp | 19.5833 | 1.4687 | 8.11 | 21.79 K | |
| KNG | Kingsmen Resources Ltd | 11.20 | 0.80 | 7.69 | 1.91 K | |
| MAX | Max Resource Corp | 84.00 | 4.80 | 6.06 | 258 | |
| VLI | Vision Lithium Inc | 3.60 | 0.20 | 5.88 | 3 K | |
| RET-A | Reitmans (Canada) Limited | 12.9565 | 0.693 | 5.65 | 359 K | |
| NL | Northern Lion Gold Corp | 12.48 | 0.64 | 5.41 | 794 | |
| CVV | CanAlaska Uranium Ltd | 3.8573 | 0.1929 | 5.26 | 412.8 K | |
| ICM | Iconic Minerals Ltd | 18.40 | 0.80 | 4.55 | 155.48 K | |
| NAM | New Age Metals Inc | 5.76 | 0.24 | 4.35 | 2.58 K | |
| ZKL-H | China Keli Electric Company Ltd | 25.00 | 1.00 | 4.17 | 25 | |
| SIEN | Sienna Resources Inc. | 38.00 | 1.50 | 4.11 | 75.2 K | |
| AME | Abacus Mining & Exploration Corporation | 3.06 | 0.12 | 4.08 | 1.36 M | |
| IFR | International Frontier Resources Corporation | 8.9143 | 0.3429 | 4 | 24.5 K | |
| GAMA | Gamma Resources Ltd. | 7.56 | 0.28 | 3.85 | 893 | |
| BQE | BQE Water Inc | 403.00 | 14.00 | 3.6 | 215.27 K | |
| WML | Wealth Minerals Ltd | 10.76 | 0.36 | 3.46 | 100 | |
| JEC | Jura Energy Corporation | 6.10 | 0.20 | 3.39 | 2.53 K | |
| EMR | Emgold Mining Corporation | 155.00 | 5.00 | 3.33 | 80.2 K | |
| UGD | Unigold Inc | 6.40 | 0.20 | 3.23 | 14.3 K | |
| URZ | Urz Energy Corp | 250.00 | 7.50 | 3.09 | 40 | |
| UCU | Ucore Rare Metals Inc | 6.70 | 0.20 | 3.08 | 23 K | |
| BTT | Bitterroot Resources Ltd | 3.50 | 0.10 | 2.94 | 1.05 K | |
| AXL | Arrow Exploration Corp | 119.6581 | 3.4188 | 2.94 | 8 K | |
| PTU | Purepoint Uranium Group Inc | 4.50 | 0.10 | 2.27 | 33.21 K | |
| MUR | Murchison Minerals Ltd | 117.50 | 2.50 | 2.17 | 324 | |
| GUN | Gunpoint Exploration Ltd | 4.70 | 0.10 | 2.17 | 48.62 K | |
| SILV | Silver Valley Metals Corp. | 41.85 | 0.81 | 1.97 | 732.66 K | |
| SSE | Silver Spruce Resources Inc | 160.50 | 3.00 | 1.9 | 769 | |
| NBY | Niobay Metals Inc | 5.70 | 0.10 | 1.79 | 60 K | |
| AZM | Azimut Exploration Inc | 5.75 | 0.10 | 1.77 | 17.8 K | |
| MRZL | Mont Royal Resources Limited. | 27.7389 | 0.4662 | 1.71 | 7.79 K | |
| KIP | Kiplin Metals Inc | 1101.60 | 16.20 | 1.49 | 25 K | |
| FMM | Full Metal Minerals Ltd | 49.397 | 0.5976 | 1.22 | 7.64 K | |
| SOLR | Solar Alliance Energy Inc | 4.20 | 0.05 | 1.2 | 183.96 K | |
| PLY | Playfair Mining Ltd | 25.50 | 0.30 | 1.19 | 3.21 K | |
| JSPX | JasperX Technologies Inc. | 860.00 | 10.00 | 1.18 | 64 | |
| GSVR | Guanajuato Silver Company Ltd | 8.10 | 0.09 | 1.12 | 120.78 K | |
| EGM | EnGold Mines Ltd | 9.762 | 0.0921 | 0.95 | 1.81 K |