Gainer Volumes for 4 December 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 4 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 138.75 | 10.74 B | 4.05 | 3.01 | 22.88 K |
| REPX | Riley Exploration Permian Inc | 55.2999 | 818.15 M | 0.9373 | 1.72 | 425 |
| BHB | Bar Harbor Bankshares | 7.4253 | 680.37 M | 0.07 | 0.95 | 10.57 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7122 | 299.76 M | 0.0333 | 0.71 | 58.7 K |
| NEN | New England Realty Associates | 13.5477 | 195.21 M | 0.239 | 1.8 | 12.3 K |
| PLG | Platinum Group Metals Ltd | 338.00 | 195.09 M | 4.00 | 1.2 | 362 |
| ESP | Espey Mfg. & Electronics | 7.744 | 188 M | 0.2142 | 2.84 | 4.6 K |
| DIT | Amcon Distributing Company | 33.6021 | 67.09 M | 0.3818 | 1.15 | 5.3 K |
| DXR | Daxor Corp | 10.9174 | 58.92 M | 0.0549 | 0.51 | 1.7 K |
| OPTT | Ocean Power Tech Inc | 2802.00 | 50.79 M | 34.00 | 1.23 | 21.68 K |
| JOB | General Employment Enterprises | 16.4583 | 25.92 M | 0.094 | 0.57 | 595 |
| ACCS | Access Newswire Inc | 9.2175 | 19.04 M | 0.2685 | 3 | 386 |
| MPU | Mega Matrix Corp | 3.5612 | 14.22 M | 0.0337 | 0.96 | 72 K |
| PW | Power REIT | 7.3527 | 2.81 M | 0.087 | 1.2 | 500 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 11.00 | 0.20 | 1.85 | 8.61 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.3877 | 4.52 T | 0.0285 | 0.53 | 773.8 M |
| AMZN | Amazon.com Inc | 4.7205 | 2.8 T | 0.175 | 3.85 | 146.69 M |
| MU | Micron Technology | 8.3875 | 996.47 B | 0.2926 | 3.61 | 20.82 M |
| WMT | Walmart Inc. Common Stock | 11.0281 | 916.77 B | 0.0731 | 0.67 | 49.38 M |
| COST | Costco Wholesale | 47.8523 | 426.34 B | 1.5427 | 3.33 | 5.07 M |
| LIN | Linde Plc | 59.8184 | 220.67 B | 0.6114 | 1.03 | 1.74 M |
| VZ | Verizon Communications Inc | 15.6216 | 201.67 B | 0.2532 | 1.65 | 14.87 M |
| TMUS | T-Mobile US | 27.1015 | 196.03 B | 1.3384 | 5.2 | 865.3 K |
| BKNG | Booking Holdings Inc | 4.5302 | 156.47 B | 0.0307 | 0.68 | 30.18 M |
| WDC | Western Digital Cp | 16.9671 | 152.63 B | 0.3427 | 2.06 | 5.67 M |
| SNY | Sanofi-Aventis S.A. ADR | 22.6239 | 107.75 B | 0.1571 | 0.7 | 746 K |
| ADBE | Adobe Systems Inc | 43.32 | 104.6 B | 0.63 | 1.48 | 6.54 M |
| CME | CME Group Inc | 66.5294 | 97.64 B | 0.938 | 1.43 | 4.71 M |
| NTES | Netease Inc ADR | 3.1918 | 79.87 B | 0.045 | 1.43 | 5.8 M |
| SNPS | Synopsys Inc | 23.99 | 77.44 B | 0.39 | 1.65 | 2.1 M |
| AEP | American Electric Power Company | 23.5416 | 68.78 B | 0.3016 | 1.3 | 1.64 M |
| PCAR | Paccar Inc | 18.2605 | 67.39 B | 0.3284 | 1.83 | 4.51 M |
| GRMN | Garmin Ltd | 58.3446 | 57.36 B | 1.7147 | 3.03 | 5.67 M |
| AXON | Axon Enterprise Inc | 14.84 | 50.36 B | 0.22 | 1.5 | 1.61 M |
| XEL | XCEL Energy Inc | 11.9536 | 49.45 B | 0.1441 | 1.22 | 3.63 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.2097 | 47.5 B | 0.0749 | 1.05 | 1.52 M |
| EXC | Exelon Corp | 29.4568 | 46.68 B | 0.5781 | 2 | 5.18 M |
| TTWO | Take-Two Interactive Software | 16.6789 | 44.4 B | 0.40 | 2.46 | 2.35 M |
| ESLT | Elbit Systems Ltd | 41.0339 | 37.28 B | 0.5625 | 1.39 | 38.9 K |
| MSTR | Strategy | 10.159 | 36.44 B | 0.086 | 0.85 | 1.83 M |
| ACGL | Arch Capital Grp Ltd | 7.6642 | 33.75 B | 0.1827 | 2.44 | 6.31 M |
| BIDU | Baidu Inc ADR | 38.772 | 30.82 B | 0.247 | 0.64 | 77.43 M |
| TCOM | Trip.com Group Ltd ADR | 15.2056 | 28.05 B | 0.3196 | 2.15 | 3.9 M |
| JBHT | J B Hunt Transport | 21.5139 | 25.75 B | 0.1158 | 0.54 | 1.38 M |
| INCY | Incyte Corp | 9.47 | 25.03 B | 0.48 | 5.34 | 2.04 M |
| FCNCA | First Citizens Bancs | 144.2345 | 24.93 B | 3.3785 | 2.4 | 14.8 K |
| EXPD | Expeditors Intl | 36.9088 | 24.17 B | 0.1916 | 0.52 | 991.9 K |
| TROW | T Rowe Price Group | 33.2417 | 23.53 B | 0.3018 | 0.92 | 2.01 M |
| ENTG | Entegris Inc | 8.3012 | 22.96 B | 0.067 | 0.81 | 1.74 M |
| EVRG | Evergy Inc | 12.0622 | 19.23 B | 0.0932 | 0.78 | 730.4 K |
| VTRS | Viatris Inc | 11.6305 | 18.57 B | 0.0892 | 0.77 | 4.84 M |
| LNT | Alliant Energy Corp | 10.8111 | 18.14 B | 0.1111 | 1.04 | 1.14 M |
| ZBRA | Zebra Technologies | 37.67 | 17.34 B | 0.27 | 0.72 | 510.34 K |
| CHRW | C.H. Robinson Ww | 35.2928 | 16.9 B | 1.2046 | 3.53 | 2.46 M |
| GEN | Gen Digital Inc | 6.3762 | 16.54 B | 0.1144 | 1.83 | 8.84 M |
| PTC | Ptc Inc | 17.28 | 15.89 B | 0.35 | 2.07 | 1.43 M |
| LOGI | Logitech Int S.A. | 24.0787 | 14.08 B | 0.499 | 2.12 | 783.8 K |
| AMKR | Amkor Technology | 7.6622 | 13.59 B | 0.1302 | 1.73 | 2.32 M |
| HAS | Hasbro Inc | 15.3134 | 13.26 B | 0.0955 | 0.63 | 997.3 K |
| EXEL | Exelixis Inc | 8.21 | 13.16 B | 0.08 | 0.98 | 1.31 M |
| CSGP | Costar Group Inc | 4.70 | 12.72 B | 0.095 | 2.06 | 1.62 M |
| SMTC | Semtech Corp | 15.44 | 12.6 B | 0.31 | 2.05 | 1.42 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.953 | 11.8 B | 0.2174 | 5.82 | 3 K |
| KTOS | Kratos Defns | 21.90 | 11.62 B | 0.60 | 2.82 | 63.68 K |
| ALGN | Align Technology | 16.52 | 11.59 B | 0.18 | 1.1 | 714.89 K |
| TECH | Bio-Techne Cp | 14.2315 | 11.25 B | 0.7242 | 5.36 | 1.84 M |
| SANM | Sanmina Corp | 10.44 | 10.63 B | 0.18 | 1.75 | 696.79 K |
| CYTK | Cytokinetics | 32.10 | 10.58 B | 1.08 | 3.48 | 22.58 K |
| WYNN | Wynn Resorts Ltd | 73.0933 | 10.43 B | 0.7909 | 1.09 | 1.77 M |
| FDS | FactSet Research Systems Inc | 53.333 | 10.15 B | 1.8833 | 3.66 | 602.8 K |
| HSIC | Henry Schein Inc | 22.7766 | 9.94 B | 0.2665 | 1.18 | 1.01 M |
| FORM | Formfactor Inc | 38.20 | 9.71 B | 0.50 | 1.33 | 585.5 K |
| RGEN | Repligen Cp | 5.21 | 9.38 B | 0.176 | 3.5 | 495.42 K |
| RUSHB | Rush Entpr Cl B | 6.4325 | 9.22 B | 0.0557 | 0.87 | 65.49 K |
| BRKR | Bruker Corp | 11.649 | 8.66 B | 1.093 | 10.35 | 1.77 M |
| ALKS | Alkermes Plc | 14.61 | 8.3 B | 0.27 | 1.88 | 1.27 M |
| MORN | Morningstar Inc | 71.0845 | 7.83 B | 0.5317 | 0.75 | 423.4 K |
| AVT | Avnet Inc | 26.2574 | 7.67 B | 0.4204 | 1.63 | 2 M |
| ORKA | Oruka Therapeutics Inc | 200044.0938 | 7.49 B | 17564.8438 | 9.63 | 9 |
| SLAB | Silicon Labs Inc | 37.83 | 7.31 B | 0.38 | 1.01 | 1.07 M |
| PPC | Pilgrim's Pride | 17.2188 | 6.78 B | 0.6755 | 4.08 | 1.03 M |
| UBSI | United Bkshs Inc | 14.1627 | 6.64 B | 0.1004 | 0.71 | 392.4 K |
| URBN | Urban Outfitters Inc | 26.70 | 6.39 B | 0.74 | 2.85 | 2.25 M |
| LSTR | Landstar System | 33.9682 | 6.32 B | 0.8923 | 2.7 | 1.97 M |
| MMSI | Merit Medical Sys | 11.624 | 5.33 B | 0.20 | 1.75 | 267.12 K |
| JSM | SLM Cp 6% Sr Nt | 4.3881 | 4.98 B | 0.0709 | 1.64 | 36.8 K |
| LBTYB | Liberty Global Ord B | 18.399 | 4.5 B | 0.3043 | 1.68 | 223 |
| PTEN | Patterson-Uti Energy | 13.5714 | 4.41 B | 0.121 | 0.9 | 3.57 M |
| MAT | Mattel Inc | 12.9584 | 4.14 B | 0.1436 | 1.12 | 3.45 M |
| RNST | Renasant Corp | 11.6155 | 3.89 B | 0.1152 | 1 | 80.08 K |
| OLED | Universal Display | 15.697 | 3.88 B | 0.5371 | 3.54 | 226.84 K |
| VEON | Veon Ltd ADR | 458.6602 | 3.86 B | 4.6544 | 1.03 | 109.26 K |
| OTTR | Otter Tail Corp | 16.9729 | 3.83 B | 0.2781 | 1.67 | 118.08 K |
| CALM | Cal-Maine Foods IN | 7.0829 | 3.81 B | 0.1728 | 2.5 | 486.9 K |
| OPCH | Option Care Health Inc | 35.84 | 3.51 B | 0.44 | 1.24 | 80.11 K |
| TOWN | Towne Bank | 10.2937 | 3.47 B | 0.1591 | 1.57 | 14.27 K |
| EXTR | Extreme Networks | 3.62 | 3.12 B | 0.03 | 0.84 | 684.33 K |
| WDFC | WD-40 Company | 29.3414 | 3.09 B | 0.8037 | 2.82 | 274 K |
| PLUG | Plug Power Inc | 36.60 | 3.02 B | 1.10 | 3.1 | 31.22 K |
| GRBK | Green Brick Partners | 72.5517 | 2.99 B | 2.2069 | 3.14 | 6.37 K |
| NTCT | Netscout Systems | 12.86 | 2.83 B | 0.25 | 1.98 | 417.3 K |
| COHU | Cohu Inc | 12.271 | 2.8 B | 0.19 | 1.57 | 110.3 K |
| CENT | Central Garden | 4.3357 | 2.77 B | 0.0626 | 1.46 | 1.28 M |
| FBNC | First Bancorp [Nc] | 12.2819 | 2.73 B | 0.1259 | 1.04 | 23.47 K |
| EEFT | Euronet Worldwide | 32.37 | 2.59 B | 0.18 | 0.56 | 288.77 K |
| UFPT | U F P Tech Inc | 6.42 | 2.43 B | 0.17 | 2.72 | 13.21 K |
| EFSC | Enterprises Finl Svc | 17.0528 | 2.37 B | 0.2495 | 1.48 | 15.96 K |
| ALGT | Allegiant Travel Com | 27.7255 | 2.23 B | 1.1097 | 4.17 | 77.9 K |
| MCRI | Monarch Casino | 22.9421 | 2.21 B | 0.3398 | 1.5 | 211.41 K |
| MLCO | Melco Resorts & Entertainment ADR | 10.8102 | 2.11 B | 0.3986 | 3.83 | 3.91 M |
| INOD | Innodata Inc | 5.05 | 2.01 B | 0.07 | 1.41 | 39.08 K |
| CNXN | PC Connection Inc | 10.0054 | 1.99 B | 0.3919 | 4.08 | 99.47 K |
| PLAB | Photronics Inc | 10.02 | 1.88 B | 0.14 | 1.42 | 706.8 K |
| DCOM | Dime Community Bancshares Inc | 9.6543 | 1.79 B | 0.1371 | 1.44 | 2.3 K |
| FORTY | Formula Sys [1985] ADR | 6.5078 | 1.78 B | 0.3284 | 5.31 | 713 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 96.45 | 1.08 T | 1.45 | 1.53 | 1.5 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 144700.00 | 1.08 T | 1500.00 | 1.05 | 840 |
| WMT | Wal-Mart Stores | 10.9846 | 907.48 B | 0.0729 | 0.67 | 49.38 M |
| KO | Coca-Cola Company | 17.8905 | 382.15 B | 0.1568 | 0.88 | 16.88 M |
| HD | Home Depot | 18.1203 | 352.03 B | 0.1889 | 1.05 | 18.29 M |
| NVS | Novartis Ag ADR | 25.3259 | 293.76 B | 0.1427 | 0.57 | 1.13 M |
| IBM | International Business Machines | 56.2154 | 219.21 B | 0.4218 | 0.76 | 6.65 M |
| SAN | Banco Santander ADR | 6.8107 | 202.87 B | 0.0474 | 0.7 | 734.6 K |
| NVO | Novo Nordisk A/S ADR | 10.5974 | 200.26 B | 0.2655 | 2.57 | 58.6 K |
| ABT | Abbott Laboratories | 18.1273 | 194.38 B | 0.1545 | 0.86 | 12.89 M |
| NEE | Nextera Energy | 11.4084 | 179.82 B | 0.1092 | 0.97 | 10.53 M |
| ETN | Eaton Corp | 26.9438 | 167.53 B | 0.32 | 1.2 | 3.43 M |
| TJX | TJX Companies | 5.6822 | 166.64 B | 0.0725 | 1.29 | 19.76 M |
| RIO | Rio Tinto Plc ADR | 35.012 | 157.31 B | 0.7077 | 2.06 | 1.51 M |
| UL | Unilever Plc ADR | 22.6222 | 133.57 B | 0.2171 | 0.97 | 1.02 M |
| PH | Parker-Hannifin Corp | 58.1874 | 131.36 B | 0.5777 | 1 | 1.08 M |
| LOW | Lowe's Companies | 17.4498 | 120.84 B | 0.1078 | 0.62 | 9.28 M |
| HDB | Hdfc Bank Ltd ADR | 5.1128 | 119.02 B | 0.0291 | 0.57 | 3.6 M |
| IBN | Icici Bank Ltd ADR | 8.5341 | 106.63 B | 0.0826 | 0.98 | 7.69 M |
| GD | General Dynamics Corp | 58.7215 | 106.46 B | 0.5555 | 0.96 | 1.72 M |
| SO | Southern Company | 17.0089 | 105.91 B | 0.1648 | 0.98 | 4.04 M |
| TT | Trane Technologies Plc | 23.6833 | 101.95 B | 0.2208 | 0.94 | 3.01 M |
| DUK | Duke Energy Corp | 26.2507 | 96.68 B | 0.4936 | 1.92 | 2.76 M |
| FCX | Freeport-Mcmoran Inc | 34.0347 | 92.85 B | 0.1818 | 0.54 | 18.79 M |
| EMR | Emerson Electric Company | 34.9825 | 88.01 B | 0.3019 | 0.87 | 3.89 M |
| E | Eni S.P.A. ADR | 23.0576 | 80.75 B | 0.1451 | 0.63 | 421.1 K |
| MSI | Motorola Solutions | 47.8486 | 77.7 B | 0.7329 | 1.56 | 6.06 M |
| RSG | Republic Services | 22.1644 | 66.44 B | 0.2858 | 1.31 | 2.25 M |
| OKE | Oneok Inc | 9.905 | 61.19 B | 0.0874 | 0.89 | 1.42 M |
| D | Dominion Resources | 22.2527 | 60.34 B | 0.2828 | 1.29 | 3.02 M |
| AME | Amtek Inc | 17.8837 | 57.3 B | 0.1223 | 0.69 | 1.73 M |
| SRE | Sempra | 17.6794 | 57.01 B | 0.1491 | 0.85 | 2.25 M |
| AZO | Autozone | 128.80 | 50.88 B | 20.93 | 19.4 | 4.19 M |
| FERG | Ferguson Plc | 9.0126 | 47.29 B | 0.1828 | 2.07 | 2 K |
| HUM | Humana Inc | 68.5024 | 45.87 B | 1.4318 | 2.13 | 2.5 M |
| PRU | Prudential Financial Inc | 47.8992 | 42.97 B | 0.2504 | 0.53 | 4.6 M |
| MSCI | MSCI Inc | 25.7811 | 40.91 B | 1.2122 | 4.93 | 387.4 K |
| ED | Consolidated Edison Company of New York | 23.325 | 40.37 B | 0.3175 | 1.38 | 2.39 M |
| ADM | Archer Daniels Midland | 23.0372 | 39.74 B | 0.5786 | 2.58 | 5.24 M |
| WAT | Waters Corp | 79.97 | 39.4 B | 1.04 | 1.32 | 1.15 M |
| SYY | Sysco Corp | 19.0616 | 39.22 B | 0.3242 | 1.73 | 3.98 M |
| IRM | Iron Mountain Inc | 13.0887 | 37.71 B | 0.1678 | 1.3 | 335.31 K |
| PEG | Public Service Enterprise Group Inc | 24.5793 | 37.68 B | 0.1726 | 0.71 | 3.68 M |
| HSY | Hershey Foods Corp | 25.3125 | 36.86 B | 0.2353 | 0.94 | 2.14 M |
| EME | Emcor Group | 23.87 | 36.37 B | 0.2399 | 1.02 | 727.9 K |
| WEC | Wisconsin Energy Corp | 13.516 | 36.19 B | 0.1888 | 1.42 | 2.27 M |
| CNC | Centene Corp | 6.32 | 32.22 B | 0.07 | 1.12 | 1.92 M |
| FTI | Technipfmc Plc | 18.1227 | 30.7 B | 0.1078 | 0.6 | 1.43 M |
| AEE | Ameren Corp | 26.1026 | 30.36 B | 0.1414 | 0.54 | 1.4 M |
| DTE | Dte Energy Company | 20.807 | 29.18 B | 0.1418 | 0.69 | 1.97 M |
| ATO | Atmos Energy Corp | 15.0414 | 28.81 B | 0.1761 | 1.18 | 494.5 K |
| HPQ | HP Inc | 14.2072 | 27.4 B | 0.0757 | 0.54 | 26.95 M |
| FE | Firstenergy Corp | 31.0992 | 27.35 B | 0.5587 | 1.83 | 2.22 M |
| ES | Eversource Energy | 17.0731 | 27.16 B | 0.1696 | 1 | 635.5 K |
| CNP | Centerpoint Energy Inc | 8.8665 | 26.7 B | 0.0637 | 0.72 | 1.88 M |
| CRS | Carpenter Technology Corp | 54.7146 | 26.43 B | 0.9716 | 1.81 | 535.8 K |
| PPL | PPL Corp | 21.2314 | 26 B | 0.3249 | 1.55 | 2.38 M |
| HUBB | Hubbell Inc B | 35.7835 | 25.56 B | 0.332 | 0.94 | 271.8 K |
| GPN | Global Payments Inc | 20.2085 | 23.91 B | 0.1451 | 0.72 | 1.18 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 27.0032 | 23.04 B | 0.2851 | 1.07 | 85.1 K |
| L | Loews Corp | 42.9228 | 22.99 B | 0.4965 | 1.17 | 1.9 M |
| BG | Bunge Ltd | 79.1435 | 21.97 B | 1.0377 | 1.33 | 2.01 M |
| CMS | Cms Energy Corp | 9.5366 | 21.95 B | 0.087 | 0.92 | 1.35 M |
| BR | Broadridge Financial Solutions Llc | 15.8034 | 19.37 B | 0.379 | 2.46 | 1.41 M |
| ZBH | Zimmer Biomet Holdings | 56.175 | 18.91 B | 0.4899 | 0.88 | 1.87 M |
| IEX | Idex Corp | 26.9555 | 17.28 B | 0.1682 | 0.63 | 333.2 K |
| PKX | Posco ADR | 85.9054 | 17.25 B | 0.6163 | 0.72 | 471.6 K |
| CNH | CNH Industrial N.V. | 10.6599 | 16.13 B | 0.066 | 0.62 | 2.55 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.6392 | 15.88 B | 0.1273 | 0.73 | 195.9 K |
| SKM | Sk Telecom Corp ADR | 14.9306 | 14.75 B | 0.1594 | 1.08 | 690.1 K |
| CACI | Caci International | 46.09 | 14.5 B | 0.57 | 1.25 | 365.7 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.1154 | 14.4 B | 0.068 | 0.68 | 766.6 K |
| IVZ | Invesco Plc | 13.9684 | 14.3 B | 0.1372 | 0.99 | 9.82 M |
| LII | Lennox International | 26.4035 | 14.21 B | 0.6883 | 2.68 | 867.5 K |
| CNA | Cna Financial Corp | 16.4146 | 13.62 B | 0.2084 | 1.29 | 726.6 K |
| EMBJ | Embraer S.A. | 36.5242 | 13.51 B | 0.6471 | 1.8 | 726.6 K |
| HRL | Hormel Foods Corp | 6.6635 | 13.26 B | 0.0847 | 1.29 | 1.55 M |
| AIT | Applied Industrial Technologies | 20.8337 | 13 B | 0.3115 | 1.52 | 285.5 K |
| CCK | Crown Cork & Seal Company | 24.445 | 12.71 B | 0.1515 | 0.62 | 818.8 K |
| SJM | J.M. Smucker Company | 26.9965 | 12.67 B | 0.3485 | 1.31 | 284.5 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 19.0872 | 12.18 B | 0.2889 | 1.54 | 261.4 K |
| PNW | Pinnacle West Capital Corp | 19.5375 | 12.14 B | 0.2597 | 1.35 | 483 K |
| AFG | American Financial Group | 11.3392 | 12.07 B | 0.0809 | 0.72 | 758.2 K |
| HL | Hecla Mining Company | 10.9374 | 12.06 B | 0.102 | 0.94 | 1.55 M |
| EVR | Evercore Partners Inc | 13.6055 | 11.49 B | 0.3916 | 2.96 | 82.1 K |
| MGM | MGM Resorts International | 80.7877 | 11.08 B | 0.9257 | 1.16 | 1.84 M |
| JEF | Jefferies Financial Group Inc | 34.267 | 10.95 B | 0.1839 | 0.54 | 783.49 K |
| ARW | Arrow Electronics | 37.78 | 10.87 B | 1.52 | 4.19 | 1.78 M |
| DAR | Darling International Inc | 10.39 | 10.78 B | 0.12 | 1.17 | 1.87 M |
| MOH | Molina Healthcare Inc | 25.5733 | 10.63 B | 0.3533 | 1.4 | 912.15 K |
| DDS | Dillard's | 13.5873 | 10.52 B | 0.3431 | 2.59 | 2.12 M |
| NYT | New York Times Company | 14.2171 | 10.49 B | 0.4194 | 3.04 | 2.41 M |
| ORI | Old Republic International Corp | 4.3932 | 10.23 B | 0.0324 | 0.74 | 1.8 M |
| OGE | Oge Energy Corp | 8.7807 | 9.72 B | 0.0749 | 0.86 | 343 K |
| VMI | Valmont Industries | 68.2709 | 9.41 B | 0.9939 | 1.48 | 381.9 K |
| AG | First Majestic Silver | 4.3096 | 9.11 B | 0.1184 | 2.82 | 9.9 K |
| EDU | New Oriental Education & Technology Group ADR | 19.6416 | 9.09 B | 0.3265 | 1.69 | 3.26 M |
| TKR | Timken Company | 15.4839 | 8.95 B | 0.2282 | 1.5 | 644.02 K |
| KT | Korea Telecom Corp ADR | 12.5406 | 8.94 B | 0.2347 | 1.91 | 366.8 K |
| WAL | Western Alliance Bancorp | 19.1117 | 8.81 B | 0.1475 | 0.78 | 92.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SGY | Surge Energy Inc | 10.4303 | 1.3879 | 15.35 | 12 | |
| TPX-A | Molson Coors Canada Inc | 40.9756 | 4.4153 | 12.08 | 354 | |
| CFP | Canfor Corp | 8.65 | 0.87 | 11.18 | 1 M | |
| BLDP | Ballard Power Systems Inc | 4.63 | 0.33 | 7.67 | 203.85 K | |
| SVM | Silvercorp Metals Inc | 7.3523 | 0.4863 | 7.08 | 1.1 M | |
| VLN | Velan Inc Sv | 10.154 | 0.5886 | 6.15 | 5.7 K | |
| FFH | Fairfax Financial Holdings Ltd | 203.6634 | 10.2896 | 5.32 | 135.48 K | |
| WFG | West Fraser Timber CO Ltd | 13.2422 | 0.6397 | 5.08 | 180.8 K | |
| GVC | Glacier Media Inc | 3.675 | 0.1685 | 4.81 | 36.1 K | |
| ET | Evertz Technologies Ltd | 8.5636 | 0.3886 | 4.75 | 69 K | |
| ALS | Altius Minerals Corp | 23.0658 | 1.0109 | 4.58 | 149.23 K | |
| IFP | Interfor Corp | 5.1554 | 0.2253 | 4.57 | 316.1 K | |
| GFP | Greenfirst Forest Products Inc | 10.9942 | 0.4679 | 4.45 | 372 | |
| WPK | Winpak Ltd | 5.311 | 0.2222 | 4.37 | 31.41 K | |
| DR | Medical Facilities Corp | 3.164 | 0.1307 | 4.31 | 127.74 K | |
| MAL | Magellan Aero | 4.7953 | 0.1888 | 4.1 | 104.86 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.0412 | 0.2355 | 4.06 | 25.76 K | |
| AG | First Majestic Silver Corp | 4.3811 | 0.1678 | 3.98 | 59.44 K | |
| JAG | Jaguar Mining Inc | 8392.665 | 305.0376 | 3.77 | 92.34 K | |
| SKE | Skeena Resources Ltd | 56.00 | 2.00 | 3.7 | 570 | |
| MTL | Mullen Group Ltd | 6.8969 | 0.242 | 3.64 | 188.4 K | |
| FRX | Fennec Pharmaceuticals Inc | 15.66 | 0.54 | 3.57 | 833 | |
| ESI | Ensign Energy Services Inc | 3.7211 | 0.1162 | 3.22 | 615.48 K | |
| SAP | Saputo Inc | 10.6489 | 0.3232 | 3.13 | 1.56 M | |
| TWC | Twc Enterprises Ltd | 5.4155 | 0.1641 | 3.12 | 2.52 K | |
| ELVA | Electrovaya Inc | 3.40 | 0.10 | 3.03 | 2.22 K | |
| AC | Air Canada | 12.31 | 0.35 | 2.93 | 35.68 K | |
| CHR | Chorus Aviation Inc | 43.2766 | 1.188 | 2.82 | 915.58 K | |
| BN-PC | Brookfield Corporation | 7.9662 | 0.2156 | 2.78 | 41.19 K | |
| AFN | Ag Growth International Inc | 13.4896 | 0.3538 | 2.69 | 123.5 K | |
| GRT-UN | Granite Real Estate Investment Trust | 12.1221 | 0.3172 | 2.69 | 85.93 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.6595 | 0.1736 | 2.68 | 9.84 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.8189 | 0.1889 | 2.48 | 28.15 K | |
| CJR-B | Corus Entertainment Inc | 9.6802 | 0.2305 | 2.44 | 140 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.5442 | 0.2483 | 2.41 | 81.53 K | |
| BHC | Bausch Health Companies Inc | 11.7867 | 0.2763 | 2.4 | 361.46 K | |
| SJ | Stella Jones Inc | 8.1075 | 0.182 | 2.3 | 9.6 K | |
| BN-PM | Brookfield Corporation | 6.0483 | 0.1344 | 2.27 | 28.06 K | |
| BDT | Bird Construction Inc | 4.115 | 0.0868 | 2.15 | 138.3 K | |
| TCL-A | Transcontinental Inc | 7.0642 | 0.1477 | 2.14 | 283.73 K | |
| CGO | Cogeco Inc Sv | 19.9549 | 0.417 | 2.13 | 12.99 K | |
| CIU-PA | CU Inc Pref A | 7.7544 | 0.161 | 2.12 | 2.9 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.8707 | 0.1557 | 2.02 | 20.93 K | |
| RBA | Rb Global Inc | 17.5697 | 0.3459 | 2.01 | 16.79 K | |
| DCM | Data Communications Mgmt Corp | 300.8875 | 5.7226 | 1.94 | 105 | |
| PBH | Premium Brands Holdings Corp | 5.8472 | 0.1088 | 1.9 | 13.03 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.7755 | 0.1324 | 1.73 | 26.92 K | |
| DRX | Adf Group Inc Sv | 5.6779 | 0.0935 | 1.67 | 181.2 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.3554 | 0.1039 | 1.66 | 31.25 K | |
| PWF-PA | Power Financial Corp Pref A | 11.321 | 0.1841 | 1.65 | 200 | |
| FTU | US Financial 15 Split Corp | 11.0226 | 0.1772 | 1.63 | 11.95 K | |
| CNR | Canadian National Railway Co. | 17.3994 | 0.2779 | 1.62 | 4.83 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.7693 | 0.1052 | 1.58 | 4.5 K | |
| TPX-B | Molson Coors Canada Inc | 35.667 | 0.5414 | 1.54 | 25.26 K | |
| BBD-A | Bombardier Inc | 149.25 | 2.25 | 1.53 | 57.54 K | |
| FRU | Freehold Royalties Ltd | 3.5536 | 0.0534 | 1.53 | 97.38 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6619 | 0.0541 | 1.5 | 6.24 K | |
| PTM | Platinum Group Metals Ltd | 340.00 | 5.00 | 1.49 | 2.13 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9254 | 0.0712 | 1.47 | 6.13 K | |
| PD | Precision Drilling Corp | 320.00 | 4.60 | 1.46 | 575.5 K | |
| BBD-PB | Bombardier Inc Pref B | 4.9088 | 0.0704 | 1.46 | 8.16 K | |
| RUS | Russel Metals | 8.3578 | 0.1187 | 1.44 | 195.7 K | |
| CKI | Clarke Inc | 4.2876 | 0.0604 | 1.43 | 12.9 K | |
| BBD-B | Bombardier Inc Series B | 126.1675 | 1.7021 | 1.37 | 421.19 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.0695 | 0.1002 | 1.26 | 11.96 K | |
| BIR | Birchcliff Energy Ltd | 3.2134 | 0.0385 | 1.21 | 240.2 K | |
| VGZ | Vista Gold Corp | 5.06 | 0.06 | 1.2 | 56.73 K | |
| CGI | CDN General Inv | 14.7187 | 0.1735 | 1.19 | 3 K | |
| AAV | Advantage Oil & Gas Ltd | 8.606 | 0.0993 | 1.17 | 240.58 K | |
| BN-PN | Brookfield Corporation | 6.0274 | 0.067 | 1.12 | 26.15 K | |
| WPM | Wheaton Precious Metals Corp | 12.6843 | 0.1389 | 1.11 | 1.09 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.111 | 0.0777 | 1.1 | 73.85 K | |
| IMO | Imperial Oil | 35.729 | 0.388 | 1.1 | 1.49 M | |
| FTT | Finning Intl | 17.2606 | 0.183 | 1.07 | 718.27 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3304 | 0.0875 | 1.06 | 15.21 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.2253 | 0.0862 | 1.06 | 24.5 K | |
| ARX | Arc Resources Ltd | 7.7292 | 0.0809 | 1.06 | 520.1 K | |
| ENB | Enbridge Inc | 7.7859 | 0.0803 | 1.04 | 657.85 K | |
| ELD | Eldorado Gold | 28.2681 | 0.2885 | 1.03 | 2.02 M | |
| RCI-A | Rogers Communications Inc | 25.908 | 0.2644 | 1.03 | 4 K | |
| CSU | Constellation Software Inc | 18.124 | 0.1831 | 1.02 | 520 | |
| RCI-B | Rogers Communications Inc | 21.5968 | 0.2181 | 1.02 | 2.48 M | |
| BCE-PE | Bce Inc Pref E | 9.8074 | 0.0987 | 1.02 | 2 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.7909 | 0.0752 | 0.97 | 21.79 K | |
| OBE | Obsidian Energy Ltd | 184.80 | 1.75 | 0.96 | 1.19 M | |
| AIF | Altus Group Ltd | 8.3354 | 0.0724 | 0.88 | 25.89 K | |
| GIL | Gildan Activewear Inc | 15.0009 | 0.1299 | 0.87 | 2.31 M | |
| BTE | Baytex Energy Corp | 10.0587 | 0.087 | 0.87 | 173.09 K | |
| LNF | Leons Furniture | 6.4927 | 0.0549 | 0.85 | 2.1 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4082 | 0.0279 | 0.83 | 12.12 K | |
| USA | Americas Silver Corp | 37.50 | 0.30 | 0.81 | 3.71 K | |
| KBL | Kbro Linen Inc | 5.8935 | 0.045 | 0.77 | 1.6 K | |
| TIH | Toromont Ind | 11.3255 | 0.0822 | 0.73 | 52.58 K | |
| SEA | Seabridge Gold Inc | 20.3524 | 0.1457 | 0.72 | 15.82 K | |
| CAS | Cascades Inc | 4.8649 | 0.0346 | 0.72 | 209.45 K | |
| K | Kinross Gold Corp | 15.5059 | 0.103 | 0.67 | 4.2 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.9973 | 0.0529 | 0.67 | 7.33 K | |
| EMP-A | Empire Company Limited | 11.0645 | 0.0708 | 0.64 | 230.4 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.928 | 0.0498 | 0.63 | 9.29 K | |
| URB-A | Urbana Corporation | 3.4345 | 0.0212 | 0.62 | 251.96 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 19.3984 | 538.93 M | 0.1481 | 0.77 | 227.11 K |
| ORBT | Orbit International Corporation | 7.9823 | 9.5 M | 0.1352 | 1.72 | 977 |
| GLCO | Global Links Corp | 4000.00 | 126.26 K | 2000.00 | 100 | 2.4 M |
| LGBI | Cannabiz Mobile Inc | 54.00 | 64.81 K | 3.60 | 7.14 | 132 |
| ACAI | Safeplus International Holdings Limited | 7.20 | 25.38 K | 0.20 | 2.86 | 4.56 K |
| CDVIQ | Cal Dive International Inc | 12.89 | 9.86 K | 0.11 | 0.86 | 1.42 M |
| CBRI | CMTSU Liquidation Inc | 6.73 | 8.16 K | 0.15 | 2.28 | 243.6 K |
| TIXC | Tix Corporation | 4.7616 | 2.36 K | 0.1952 | 4.27 | 21.4 K |
| TXIC | Tongxin International Ltd | 8.60 | 1.45 K | 0.10 | 1.18 | 56.4 K |
| PROT | Proteonomix Inc | 4.00 | 791 | 0.30 | 8.11 | 24.84 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.3159 | 785 | 0.124 | 1.22 | 23.4 K |
| PRXIQ | Premier Exhibitions Inc | 113.90 | 491 | 1.00 | 0.89 | 36.21 K |
| YVRLF | Liquid Media Group Ltd. | 156.01 | 482 | 5.01 | 3.32 | 530 |
| SYNE | Synthesis Energy Systems Inc | 720.00 | 157 | 15.36 | 2.18 | 79 |
| PARD | Poniard Pharmaceuticals Inc | 170.56 | 149 | 1.76 | 1.04 | 2.64 K |
| ICOA | ICOA Inc | 9.00 | 60 | 0.50 | 5.88 | 19 |
| HOKUQ | Hoku Corporation | 9.80 | 1.97 | 25.16 | 5.27 M | |
| CBGI | The CannaBusiness Group Inc | 13333.333 | 1333.333 | 11.11 | 5.2 K | |
| IDGC | ID Global Corporation | 28.16 | 1.28 | 4.76 | 3.15 K | |
| SOGFF | Strategic Oil & Gas Ltd | 6.82 | 0.286 | 4.38 | 500 | |
| PTRC | Petro River Oil Corp | 3000.00 | 100.00 | 3.45 | 1 | |
| ESINQ | ITT Educational Services Inc | 115.39 | 1.94 | 1.71 | 496.7 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 350.00 | 12.09 M | 10.00 | 2.94 | 20 |
| WCSB | Decimus Oil Corp. | 7.75 | 2.75 | 55 | 210 | |
| PTU | Purepoint Uranium Group Inc | 5.20 | 1.50 | 40.54 | 613.96 K | |
| JDN | Jayden Resources Inc | 9.00 | 2.10 | 30.43 | 950 | |
| FCI | First Canadian Graphite Inc. | 1440.00 | 300.00 | 26.32 | 12 | |
| CEL-H | Columbus Energy Limited | 9.00 | 1.80 | 25 | 806 | |
| NVT | Nortec Minerals Corp | 7.50 | 1.50 | 25 | 23.22 K | |
| EON | EON Lithium Corp. | 78.00 | 12.00 | 18.18 | 10 | |
| GAL | Galantas Gold Corporation | 8.00 | 1.00 | 14.29 | 3.33 K | |
| NQC | Nordique Critical Metals Inc. | 5.00 | 0.60 | 13.64 | 12.7 K | |
| CLM | Enduro Metals Corporation | 5.00 | 0.60 | 13.64 | 12.7 K | |
| TWO | T2 Metals Corp. | 13.00 | 1.50 | 13.04 | 10 | |
| JEC | Jura Energy Corporation | 4.00 | 0.40 | 11.11 | 4.13 K | |
| ICON | International Iconic Gold Exploration Corp | 110.00 | 10.00 | 10 | 256 | |
| VAX | Vantex Resources Ltd | 6.00 | 0.50 | 9.09 | 900 | |
| GPH | Graphite One Inc | 3.80 | 0.30 | 8.57 | 250 | |
| MTT | Magna Terra Minerals Inc | 3.57 | 0.28 | 8.51 | 31.71 K | |
| FTUR | Future Fuels Inc. | 65.00 | 5.00 | 8.33 | 15.02 K | |
| STS | South Star Mining Corp | 19.50 | 1.50 | 8.33 | 1.14 K | |
| WEC | Winchester Equity Corporation | 24.00 | 1.80 | 8.11 | 4.53 K | |
| SKP | StrikePoint Gold Inc | 14.00 | 1.00 | 7.69 | 50 | |
| KRY | Koryx Copper Inc. | 210.00 | 15.00 | 7.69 | 11 | |
| RET-A | Reitmans (Canada) Limited | 9.4837 | 0.6655 | 7.55 | 2.85 M | |
| SAE | Sable Resources Ltd | 5.8422 | 0.3895 | 7.14 | 4.9 K | |
| LORD | St. James Gold Corp | 25.50 | 1.50 | 6.25 | 3.72 K | |
| AZR | Azarga Metals Corp | 550.00 | 30.00 | 5.77 | 1.62 M | |
| SA-H | Southern Arc Minerals Inc | 13.50 | 0.70 | 5.47 | 16.27 K | |
| SMRV | Smooth Rock Ventures Corp. | 48.00 | 2.40 | 5.26 | 350 | |
| EGT | Eguana Technologies Inc | 40.00 | 2.00 | 5.26 | 4.39 K | |
| REVX | Rev Exploration Corp. | 40.00 | 2.00 | 5.26 | 540 | |
| LQWD | LQwD FinTech Corp | 84.0001 | 4.20 | 5.26 | 199 | |
| MYID | Killi Ltd | 292.969 | 13.951 | 5 | 83.5 K | |
| QRO | Quadro Resources Ltd. | 4.41 | 0.21 | 5 | 2.16 K | |
| BRAU | Big Ridge Gold Corp | 11.50 | 0.50 | 4.55 | 19.4 K | |
| ADYA | Adya Inc | 13.5333 | 0.58 | 4.48 | 1.25 K | |
| PUMA | Puma Exploration Inc | 47.00 | 2.00 | 4.44 | 400 | |
| EMR | Emgold Mining Corporation | 125.00 | 5.00 | 4.17 | 279.03 K | |
| SR | Strategic Resources Inc | 112.50 | 4.50 | 4.17 | 56 | |
| FMN | Fidelity Minerals Corp | 93.7501 | 3.75 | 4.17 | 154 | |
| MQM | Metalquest Mining Inc. | 21.375 | 0.75 | 3.64 | 14.26 K | |
| DLTA | Delta Resources Limited | 8.70 | 0.30 | 3.57 | 2.9 K | |
| AUQ | AuQ Gold Mining Inc | 12.00 | 0.40 | 3.45 | 5.37 K | |
| VMY-H | Voice Mobility International Inc | 7.75 | 0.25 | 3.33 | 640 | |
| ANDC | Andina Copper Corporation | 38.75 | 1.25 | 3.33 | 400 | |
| VLX | Velox Energy Materials Inc. | 5.5836 | 0.1801 | 3.33 | 4.08 K | |
| CEC | Compliance Energy Corp. | 3.8193 | 0.1229 | 3.32 | 892.9 K | |
| LCE | Century Lithium Corp. | 3.20 | 0.10 | 3.23 | 7.85 K | |
| BTT | Bitterroot Resources Ltd | 3.20 | 0.10 | 3.23 | 5.73 K | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | 0.50 | 3.23 | 8.01 K | |
| WMK | Whitemud Resources Inc | 9.90 | 0.30 | 3.12 | 112.74 K | |
| NAM | New Age Metals Inc | 4.08 | 0.12 | 3.03 | 3.3 K | |
| MAX | Max Resource Corp | 84.00 | 2.40 | 2.94 | 46 | |
| DTWO | D2 Lithium Corp. | 7.20 | 0.20 | 2.86 | 4.41 K | |
| CUCU | Global Copper Corp. | 5.70 | 0.15 | 2.7 | 333 | |
| KTN | Kootenay Silver Inc | 10.20 | 0.20 | 2 | 12.26 K | |
| ABM | Athabasca Minerals Inc | 180.00 | 3.00 | 1.69 | 51 K | |
| FP | FP Newspapers Inc | 3.7582 | 0.0611 | 1.65 | 14.1 K | |
| MPH | Medicure Inc | 10.65 | 0.15 | 1.43 | 238 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.82 | 0.09 | 1.03 | 120.2 K | |
| WML | Wealth Minerals Ltd | 10.24 | 0.08 | 0.79 | 23.95 K | |
| GBU | Gabriel Resources Ltd | 14.10 | 0.10 | 0.71 | 13.03 M |