Gainer Volumes for 10 June 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 10 June 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 44.10 | 10.76 B | 0.45 | 1.03 | 20.19 K |
| PRK | Park National Corp | 30.9706 | 3.71 B | 0.7712 | 2.55 | 76.7 K |
| TMP | Tompkinstrustco | 23.8516 | 1.44 B | 0.5135 | 2.2 | 23.21 K |
| FRD | Friedman Industries Inc | 3.7463 | 346.79 M | 0.132 | 3.65 | 13.7 K |
| GTE | Gran Tierra Energy Inc | 65.80 | 331.87 M | 0.80 | 1.23 | 265.55 K |
| VGZ | Vista Gold Corp | 3.45 | 322.7 M | 0.05 | 1.47 | 134.28 K |
| GENC | Gencor Industries IN | 8.8333 | 293.15 M | 0.2866 | 3.35 | 63.61 K |
| ESP | Espey Mfg. & Electronics | 8.6638 | 185.91 M | 0.0743 | 0.87 | 1 K |
| PLX | Protalix Biotherapeutics | 32.80 | 184.51 M | 1.10 | 3.47 | 2.88 K |
| ARMP | Armata Pharmaceuticals Inc | 4900.00 | 164.46 M | 70.00 | 1.45 | 2 |
| PED | Pedevco Corp | 15456.00 | 151.75 M | 672.00 | 4.55 | 1 |
| USBC | USBC, Inc. | 1140.00 | 142.45 M | 180.00 | 18.75 | 1 |
| STXS | Stereotaxis Inc | 49.7374 | 138.48 M | 1.2199 | 2.51 | 13.46 K |
| OPTT | Ocean Power Tech Inc | 2008.00 | 52.27 M | 58.00 | 2.97 | 20.43 K |
| COHN | Cohen & CO Inc | 76.6805 | 39.36 M | 0.568 | 0.75 | 3.11 K |
| JOB | General Employment Enterprises | 8.40 | 25.41 M | 0.80 | 10.53 | 350 |
| TOVX | Theriva Biologics Inc | 7875.00 | 10.81 M | 787.50 | 11.11 | 2 |
| AWX | Avalon Holdings Corp | 4.95 | 10.8 M | 0.65 | 15.12 | 30.7 K |
| CVR | Chicago Rivet & Machine Company | 11.9216 | 9.83 M | 0.0756 | 0.64 | 4.6 K |
| GBR | New Concept Energy Inc | 7.01 | 3.8 M | 0.1099 | 1.59 | 9.63 K |
| TPHS | Trinity Pl Hlds Inc | 15.9832 | 1.42 M | 0.7468 | 4.9 | 1.3 K |
| ENSV | Enservco Corpporation | 40.95 | 29.09 K | 0.45 | 1.11 | 372 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.00 | 0.20 | 2.56 | 125 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 879.70 | 11.80 | 1.36 | 146 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.5623 | 4.46 T | 0.1207 | 2.22 | 1.14 B |
| MSFT | Microsoft Corporation | 20.0826 | 3.57 T | 0.1296 | 0.65 | 77.43 M |
| PEP | Pepsico Inc | 39.6508 | 188.84 B | 1.2967 | 3.38 | 10.36 M |
| QCOM | Qualcomm Inc | 30.7374 | 170.29 B | 0.201 | 0.66 | 19.61 M |
| WDC | Western Digital Cp | 23.5784 | 164.89 B | 0.2404 | 1.03 | 5.39 M |
| BKNG | Booking Holdings Inc | 5.0018 | 153.85 B | 0.0326 | 0.66 | 36.45 M |
| SBUX | Starbucks Corporation | 7.134 | 123.03 B | 0.128 | 1.83 | 19.52 M |
| MAR | Marriot International | 23.7812 | 92.98 B | 0.1678 | 0.71 | 4.46 M |
| CTAS | Cintas Corp | 5.5324 | 79.16 B | 0.0334 | 0.61 | 4.53 M |
| ROST | Ross Stores Inc | 7.6642 | 75.47 B | 0.0667 | 0.88 | 9.43 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.4442 | 46.65 B | 0.1001 | 1.87 | 3.77 M |
| KMB | Kimberly-Clark Corp | 40.5244 | 35.89 B | 0.3109 | 0.77 | 2.83 M |
| NTRS | Northern Trust Corp | 45.4167 | 35.03 B | 0.4812 | 1.07 | 1.53 M |
| WTW | Weight Watchers International, Inc | 62.1977 | 30.28 B | 1.4238 | 2.34 | 1.13 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.3776 | 29.75 B | 0.1295 | 1.4 | 1.42 M |
| FISV | Fiserv Inc | 11.8741 | 27.76 B | 0.0598 | 0.51 | 5.64 M |
| JBHT | J B Hunt Transport | 28.8988 | 26.61 B | 0.4494 | 1.58 | 2.71 M |
| VRSN | Verisign Inc | 33.3043 | 24.66 B | 0.1678 | 0.51 | 2.37 M |
| PFG | Principal Financial Group Inc | 27.9695 | 24.19 B | 0.191 | 0.69 | 1.35 M |
| TROW | T Rowe Price Group | 32.5558 | 23.56 B | 0.6642 | 2.08 | 2.02 M |
| WWD | Woodward Inc | 34.0932 | 21.87 B | 0.1932 | 0.57 | 737.92 K |
| ULTA | Ulta Beauty Inc | 13.8649 | 21.21 B | 0.6626 | 5.02 | 255.9 K |
| SBAC | SBA Communications | 32.8985 | 19.32 B | 1.0826 | 3.4 | 2.61 M |
| VTRS | Viatris Inc | 10.4634 | 18.64 B | 0.2188 | 2.14 | 4.84 M |
| STRL | Sterling Constructio | 20.28 | 18.47 B | 0.28 | 1.4 | 108.12 K |
| PNFP | Pinnacle Finl Ptnrs | 22.1382 | 16.22 B | 0.3324 | 1.52 | 69.64 K |
| HST | Host Marriott Financial Trust | 8.6824 | 15.85 B | 0.0711 | 0.83 | 7.82 M |
| COO | Cooper Companies | 9.5869 | 14.65 B | 0.1138 | 1.2 | 2.01 M |
| REG | Regency Centers Corp | 31.0205 | 14.28 B | 0.164 | 0.53 | 486 K |
| HAS | Hasbro Inc | 22.2228 | 13.41 B | 0.3639 | 1.66 | 2.85 M |
| LULU | Lululemon Athletica | 14.50 | 13.14 B | 0.45 | 3.2 | 2.23 M |
| ICLR | Icon Plc | 35.74 | 13.07 B | 1.59 | 4.66 | 507.32 K |
| ERIE | Erie Indemnity Company | 28.9355 | 12.95 B | 0.158 | 0.55 | 60.5 K |
| SEIC | Sei Investments Company | 20.1037 | 12.66 B | 0.6403 | 3.29 | 1.85 M |
| COKE | Coca Cola Bot Cons | 3.8649 | 12.39 B | 0.061 | 1.6 | 334.85 K |
| MDGL | Madrigal Pharmaceuticals Inc | 259.35 | 12.13 B | 10.50 | 4.22 | 2.38 K |
| VICR | Vicor Cp | 10.2533 | 11.69 B | 0.0667 | 0.65 | 74.95 K |
| SANM | Sanmina Corp | 9.12 | 11.63 B | 0.30 | 3.4 | 361.51 K |
| UMBF | Ump Financial Corp | 37.9501 | 11.54 B | 0.8073 | 2.17 | 407.5 K |
| BPOP | Popular Inc | 69.9103 | 11.28 B | 0.9987 | 1.45 | 223.82 K |
| DPZ | Domino's Pizza Inc Common Stock | 10.418 | 11.1 B | 0.1509 | 1.47 | 344.5 K |
| CYTK | Cytokinetics | 22.20 | 10.55 B | 0.12 | 0.54 | 19.49 K |
| ONB | Old National Bncp | 9.5855 | 10.36 B | 0.051 | 0.53 | 865.1 K |
| IONS | Ionis Pharmaceuticals | 14.97 | 9.74 B | 0.46 | 3.17 | 1.59 M |
| TTEK | Tetra Tech Inc | 4.7511 | 9.17 B | 0.0291 | 0.62 | 2.15 M |
| AVAV | Aerovironment Inc | 25.85 | 9.17 B | 0.19 | 0.74 | 124.16 K |
| COLB | Columbia Banking Sys | 11.5881 | 9.15 B | 0.4471 | 4.01 | 87.2 K |
| BRKR | Bruker Corp | 11.208 | 8.79 B | 0.0863 | 0.78 | 846.7 K |
| MTCH | Match Group Inc | 4.8972 | 8.68 B | 0.0253 | 0.52 | 8.18 M |
| CBSH | Commerce Bancshares | 17.368 | 8.56 B | 0.3295 | 1.93 | 936.54 K |
| ALKS | Alkermes Plc | 12.48 | 8.36 B | 0.12 | 0.97 | 1.35 M |
| VLY | Valley National Bancorp | 6.1057 | 8.26 B | 0.1124 | 1.88 | 566.06 K |
| PLXS | Plexus Cp | 28.10 | 7.31 B | 0.39 | 1.41 | 645.75 K |
| POOL | Pool Corp | 16.1367 | 6.92 B | 0.6797 | 4.4 | 748.1 K |
| UBSI | United Bkshs Inc | 12.6342 | 6.67 B | 0.2841 | 2.3 | 294.3 K |
| CPB | Campbell Soup Company | 18.6476 | 6.63 B | 0.1846 | 1 | 1.77 M |
| URBN | Urban Outfitters Inc | 31.66 | 6.56 B | 0.71 | 2.29 | 3 M |
| HWC | Hancock Whitney Corp | 26.4258 | 6.32 B | 0.5478 | 2.12 | 230.4 K |
| CHDN | Churchill Downs IN | 6.0227 | 6.25 B | 0.0611 | 1.02 | 260.11 K |
| HOMB | Home Bancshares Inc | 3.3566 | 6.22 B | 0.0236 | 0.71 | 101.22 K |
| AUB | Atlantic Union Bancshares Corp | 11.5967 | 6.08 B | 0.2033 | 1.78 | 11.04 K |
| ABCB | Ameris Bancorp | 10.465 | 5.98 B | 0.2272 | 2.22 | 30.64 K |
| MKTX | Marketaxess Holdings | 6.5575 | 5.72 B | 0.1125 | 1.75 | 163.69 K |
| NXST | Nexstar Media Group Inc | 3.7459 | 5.69 B | 0.0657 | 1.79 | 58.33 K |
| CWST | Casella Waste Sys | 11.68 | 5.68 B | 0.06 | 0.52 | 51.88 K |
| OZK | Bank Ozk | 3.7959 | 5.57 B | 0.0741 | 1.99 | 449.14 K |
| SIGI | Selective Ins Group | 15.4037 | 5.49 B | 0.3442 | 2.29 | 245.38 K |
| ACIW | Aci Worldwide Inc | 5.7433 | 5.26 B | 0.07 | 1.23 | 1.02 M |
| SLM | SLM Corp | 6.2919 | 5.13 B | 0.0458 | 0.73 | 9.72 M |
| JSM | SLM Cp 6% Sr Nt | 4.7764 | 5.01 B | 0.0975 | 2.08 | 9.65 K |
| FFIN | First Finl Bkshs Inc | 5.2153 | 5 B | 0.0995 | 1.94 | 450.6 K |
| TFSL | Tfs Financial Corp | 6.0333 | 4.91 B | 0.0485 | 0.81 | 525.4 K |
| UFPI | Universal Forest Prd | 8.9203 | 4.87 B | 0.1514 | 1.73 | 254.4 K |
| SLMBP | SLM Cp Srs B Pfd | 19.8472 | 4.86 B | 0.267 | 1.36 | 10 K |
| FULT | Fulton Financial Cor | 6.2186 | 4.69 B | 0.083 | 1.35 | 2.16 M |
| FELE | Franklin Electric Company | 17.0353 | 4.6 B | 0.2581 | 1.54 | 241.45 K |
| IBOC | Intl Bancshares | 15.9647 | 4.55 B | 0.2153 | 1.37 | 273.33 K |
| NWE | Northwestern Corp | 12.4222 | 4.36 B | 0.2185 | 1.79 | 226.6 K |
| BELFB | BEL Fuse Inc Cl B | 20.8902 | 4.3 B | 0.4254 | 2.08 | 71.6 K |
| WSFS | WSFS Financial Corp | 13.5196 | 4.18 B | 0.3058 | 2.31 | 141 K |
| MAT | Mattel Inc | 13.2456 | 4.17 B | 0.1371 | 1.05 | 2.86 M |
| CVBF | Cvb Financial Corp | 5.8322 | 4.07 B | 0.0754 | 1.31 | 877.4 K |
| DORM | Dorman Products Inc | 4.602 | 3.97 B | 0.0813 | 1.8 | 4.27 K |
| OTTR | Otter Tail Corp | 20.4231 | 3.89 B | 0.5145 | 2.58 | 236.97 K |
| BANF | Bancfirst Corp | 14.4959 | 3.86 B | 0.1403 | 0.98 | 63.6 K |
| SFNC | Simmons First Natl | 9.0391 | 3.46 B | 0.1115 | 1.25 | 102.4 K |
| SHOO | Steven Maddens Ltd | 3.7449 | 3.43 B | 0.1017 | 2.79 | 1.02 M |
| EXTR | Extreme Networks | 3.30 | 3.19 B | 0.02 | 0.61 | 837.85 K |
| PLUG | Plug Power Inc | 26.20 | 3.19 B | 1.20 | 4.8 | 55.56 K |
| MZTI | MZTI | 20.6042 | 3.15 B | 0.2998 | 1.48 | 106.5 K |
| WDFC | WD-40 Company | 24.6712 | 3.07 B | 0.5706 | 2.37 | 52.3 K |
| KALU | Kaiser Aluminum | 41.0183 | 3.03 B | 1.6606 | 4.22 | 542.5 K |
| MGRC | Mcgrath Rentcorp | 16.3014 | 2.96 B | 0.1454 | 0.9 | 100.39 K |
| PPLI | People Incorporated | 3.0746 | 2.94 B | 0.016 | 0.52 | 13.07 M |
| COLM | Columbia Sportswear | 15.8714 | 2.92 B | 0.1525 | 0.97 | 266.2 K |
| TRMK | Trustmark Corp | 10.493 | 2.79 B | 0.1667 | 1.61 | 349.09 K |
| WAFD | Washington Federal | 14.1136 | 2.79 B | 0.4598 | 3.37 | 1.64 M |
| ACHC | Acadia Healthcr Company | 10.60 | 2.79 B | 0.28 | 2.71 | 4.6 K |
| TBBK | The Bancorp Inc | 10.15 | 2.78 B | 0.27 | 2.73 | 37.66 K |
| NBTB | NBT Bancorp Inc | 13.3528 | 2.77 B | 0.2969 | 2.27 | 87.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 24.4861 | 959.5 B | 0.4988 | 2.08 | 54.42 M |
| GE | General Electric Company | 95.7457 | 383.31 B | 0.8523 | 0.9 | 10.29 M |
| KO | Coca-Cola Company | 16.6454 | 374.24 B | 0.6169 | 3.85 | 32.68 M |
| HD | Home Depot | 17.1055 | 352.44 B | 0.1089 | 0.64 | 17.88 M |
| PG | Procter & Gamble Company | 41.9296 | 332.67 B | 0.3712 | 0.89 | 13.8 M |
| GS | Goldman Sachs Group | 123.3953 | 306.11 B | 1.07 | 0.87 | 11.01 M |
| WFC | Wells Fargo & Company | 16.1722 | 264.72 B | 0.3995 | 2.53 | 43.54 M |
| BML-PG | Bank of America Corporation | 6.5809 | 259.36 B | 0.0659 | 1.01 | 24.4 K |
| BML-PL | Bank of America Corporation | 5.6831 | 239.54 B | 0.0659 | 1.17 | 27.97 K |
| C | Citigroup Inc | 144.1574 | 232.34 B | 4.6962 | 3.37 | 9.88 M |
| BML-PJ | Bank of America Corporation | 6.2094 | 229.43 B | 0.0329 | 0.53 | 3.9 K |
| AXP | American Express Company | 33.5795 | 227.05 B | 0.1817 | 0.54 | 9.56 M |
| TMO | Thermo Fisher Scientific Inc | 54.8445 | 216.49 B | 0.3595 | 0.66 | 2.47 M |
| APH | Amphenol Corp | 5.2145 | 210.68 B | 0.0447 | 0.86 | 9.86 M |
| SAN | Banco Santander ADR | 6.28 | 207.86 B | 0.039 | 0.62 | 2.33 M |
| SCHW | The Charles Schwab Corp | 17.3938 | 191.23 B | 0.3334 | 1.95 | 9.34 M |
| MCD | McDonald's Corporation | 36.5346 | 187.9 B | 0.2812 | 0.78 | 9.08 M |
| WFC-PL | Wells Fargo & Company | 364.5853 | 187.19 B | 6.851 | 1.92 | 218.03 K |
| NEE | Nextera Energy | 10.3515 | 179.82 B | 0.0577 | 0.56 | 5.29 M |
| DIS | Walt Disney Company | 28.0404 | 178.71 B | 0.5387 | 1.96 | 16.61 M |
| TJX | TJX Companies | 6.3673 | 166.64 B | 0.1716 | 2.77 | 23.44 M |
| CRM | Salesforce.com Inc | 17.5769 | 157.41 B | 0.404 | 2.35 | 5.86 M |
| PLD | Prologis Inc | 30.6728 | 136.7 B | 0.1669 | 0.55 | 1.02 M |
| PWR | Quanta Services | 31.3775 | 108.59 B | 0.4627 | 1.5 | 3.28 M |
| TT | Trane Technologies Plc | 18.5505 | 104.58 B | 0.181 | 0.99 | 11.13 M |
| ACN | Accenture Plc | 27.9155 | 104.02 B | 0.1628 | 0.59 | 1.88 M |
| PNC | PNC Bank | 36.4293 | 101.57 B | 0.2538 | 0.7 | 3.11 M |
| USB | U.S. Bancorp | 18.0429 | 101.07 B | 0.1618 | 0.9 | 14.71 M |
| FCX | Freeport-Mcmoran Inc | 42.0965 | 95.73 B | 0.4054 | 0.97 | 34.73 M |
| UPS | United Parcel Service | 38.2746 | 86.8 B | 0.2844 | 0.75 | 5.52 M |
| SHW | Sherwin-Williams Company | 13.6394 | 84.96 B | 0.1961 | 1.46 | 6.26 M |
| SPG | Simon Property Group | 41.947 | 84.15 B | 0.2651 | 0.64 | 2.28 M |
| MCO | Moody's Corp | 31.9308 | 82.64 B | 1.1936 | 3.88 | 3.55 M |
| AMT | American Tower Corp | 31.3277 | 80.25 B | 0.3619 | 1.17 | 5.93 M |
| FDX | Fedex Corp | 73.5222 | 79.53 B | 0.9365 | 1.29 | 3.11 M |
| TRV | The Travelers Companies Inc | 31.8581 | 76.03 B | 0.421 | 1.34 | 4.25 M |
| MSI | Motorola Solutions | 27.736 | 75.64 B | 0.2771 | 1.01 | 5.69 M |
| DLR | Digital Realty Trust | 20.5366 | 74.55 B | 0.4454 | 2.22 | 762.8 K |
| AON | AON Plc | 38.9736 | 73.65 B | 0.3628 | 0.94 | 1.63 M |
| MFC | Manulife Financial Corp | 17.7313 | 73.51 B | 0.212 | 1.21 | 1.1 M |
| URI | United Rentals | 21.3942 | 72.5 B | 2.5084 | 13.28 | 7.42 M |
| CL | Colgate-Palmolive Company | 24.2502 | 71.91 B | 0.4666 | 1.96 | 6.73 M |
| GS-PA | The Goldman Sachs Group Inc | 7.7711 | 70.69 B | 0.0527 | 0.68 | 31.42 K |
| TGT | Target Corporation | 33.042 | 67.5 B | 0.4597 | 1.41 | 9.31 M |
| TFC | Truist Financial Corp | 14.0099 | 64.17 B | 0.2091 | 1.52 | 10.56 M |
| AJG | Arthur J. Gallagher & Company | 15.6314 | 63.56 B | 0.1882 | 1.22 | 531.6 K |
| CIEN | Ciena Corp | 27.67 | 63.02 B | 0.24 | 0.87 | 4.86 M |
| MET | Metlife Inc | 38.647 | 61.44 B | 0.5871 | 1.54 | 4.37 M |
| D | Dominion Resources | 22.2085 | 60.48 B | 0.118 | 0.53 | 2.2 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.5272 | 59.5 B | 0.3105 | 0.93 | 1 K |
| RELX | Relx Plc ADR | 6.6551 | 58.51 B | 0.0701 | 1.06 | 115.2 K |
| AME | Amtek Inc | 20.2743 | 58.26 B | 0.2057 | 1.02 | 1.68 M |
| STT | State Street Corp | 45.7374 | 53.03 B | 0.8647 | 1.93 | 7.69 M |
| WAB | Wabtec Corp | 21.4252 | 50.78 B | 0.2743 | 1.3 | 1.01 M |
| ETR | Entergy Corp | 29.0476 | 50.64 B | 0.2988 | 1.04 | 4.23 M |
| AMP | Ameriprise Financial Services | 31.2533 | 49.61 B | 0.2325 | 0.75 | 2.11 M |
| BDX | Becton Dickinson and Company | 46.9254 | 49.6 B | 0.3497 | 0.75 | 1.44 M |
| PRU | Prudential Financial Inc | 36.328 | 42.97 B | 0.2861 | 0.79 | 3.15 M |
| LYV | Live Nation Entertainment | 13.53 | 42.97 B | 0.19 | 1.42 | 477.22 K |
| CLS | Celestica Inc | 8.57 | 42.93 B | 0.11 | 1.3 | 1.54 M |
| CBRE | CBRE Group Inc | 21.06 | 42.85 B | 0.47 | 2.28 | 2.94 M |
| DHI | D.R. Horton | 9.8475 | 41.49 B | 0.356 | 3.75 | 9.93 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.7512 | 40.83 B | 0.0411 | 0.53 | 31.25 K |
| AIG | American International Group | 424.1106 | 39.64 B | 9.7739 | 2.36 | 1.39 M |
| PCG | Pacific Gas & Electric Company | 26.9811 | 38.54 B | 0.2046 | 0.76 | 1.97 M |
| CCL | Carnival Corp | 26.9091 | 37.98 B | 0.3734 | 1.41 | 3.54 M |
| PEG | Public Service Enterprise Group Inc | 23.4912 | 37.69 B | 0.2349 | 1.01 | 2.78 M |
| HIG | Hartford Financial Services Group | 48.7595 | 37.48 B | 0.603 | 1.25 | 2.58 M |
| TKO | Tko Group Holdings Inc Cl A | 8.6116 | 36.93 B | 0.0689 | 0.81 | 351.4 K |
| HSY | Hershey Foods Corp | 24.3145 | 36.38 B | 0.2004 | 0.83 | 1.19 M |
| VMC | Vulcan Materials Company | 58.7366 | 36.04 B | 0.5383 | 0.92 | 2.18 M |
| KMB | Kimberly-Clark Corp | 40.5244 | 35.83 B | 0.3109 | 0.77 | 2.83 M |
| RJF | Raymond James Financial | 14.8315 | 34.48 B | 0.1267 | 0.86 | 1.83 M |
| CCI | Crown Castle International Corp | 25.4957 | 32.53 B | 0.727 | 2.94 | 2.81 M |
| MLM | Martin Marietta Materials | 93.4708 | 32.36 B | 0.9044 | 0.98 | 491.89 K |
| BIP | Brookfield Infrastructure Partners LP | 3.0344 | 30.81 B | 0.0207 | 0.69 | 84.17 K |
| EL | Estee Lauder Companies | 19.1933 | 30.51 B | 0.5286 | 2.83 | 5.1 M |
| AEE | Ameren Corp | 22.2475 | 30.31 B | 0.2712 | 1.23 | 1.6 M |
| FE | Firstenergy Corp | 35.0656 | 27.44 B | 0.299 | 0.86 | 1.27 M |
| EIX | Edison International | 27.0641 | 27.44 B | 0.3757 | 1.41 | 1.89 M |
| AVB | Avalonbay Communities | 50.914 | 26.28 B | 0.7886 | 1.57 | 1.11 M |
| DGX | Quest Diagnostics Inc | 36.3224 | 26 B | 0.4832 | 1.35 | 1.28 M |
| KEY | Keycorp | 9.6552 | 24.7 B | 0.1202 | 1.26 | 6.24 M |
| EQR | Equity Residential | 18.4322 | 24.61 B | 0.1897 | 1.04 | 2.15 M |
| PHM | Pultegroup | 9.2785 | 24.48 B | 0.3121 | 3.48 | 10.64 M |
| OMC | Omnicom Group Inc | 27.2739 | 24.36 B | 0.2547 | 0.94 | 2.55 M |
| MTZ | Mastec Inc | 11.39 | 24.29 B | 0.06 | 0.53 | 538.6 K |
| FICO | Fair Isaac and Company | 22.9056 | 22.99 B | 0.2549 | 1.13 | 465.72 K |
| RL | Ralph Lauren Corp | 51.2115 | 22.6 B | 0.6586 | 1.3 | 2.16 M |
| STE | Steris Corp | 24.2769 | 22.4 B | 0.126 | 0.52 | 665.6 K |
| STZ | Constellation Brands Inc | 17.8613 | 22.3 B | 0.3126 | 1.78 | 2.34 M |
| MKL | Markel Corp | 409.85 | 22.29 B | 6.50 | 1.61 | 19.63 K |
| CMS | Cms Energy Corp | 8.6202 | 22.06 B | 0.0496 | 0.58 | 1.87 M |
| ONTO | Onto Innovation Inc | 7.49 | 21.46 B | 0.17 | 2.32 | 25.15 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 35.4448 | 21.45 B | 0.3298 | 0.94 | 2.06 M |
| FIS | Fidelity National Information Services | 16.1908 | 21.28 B | 0.1782 | 1.11 | 1.92 M |
| SNX | Synnex Corp | 11.5147 | 21.14 B | 0.1054 | 0.92 | 461.33 K |
| LEN | Lennar Corp | 11.4928 | 20.85 B | 0.3522 | 3.16 | 5.96 M |
| LEN-B | Lennar Corporation | 10.4298 | 20.43 B | 0.2542 | 2.5 | 28.15 K |
| NI | NiSource Inc | 3.4411 | 20.32 B | 0.0177 | 0.52 | 4.17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HWO | High Arctic Energy Services Inc | 3.3789 | 0.4224 | 14.29 | 4.74 K | |
| ELO | Eloro Resources Ltd | 9.20 | 0.80 | 9.52 | 2.01 K | |
| LGO | Largo Resources Ltd | 118.00 | 8.00 | 7.27 | 267.34 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 8.1221 | 0.4513 | 5.88 | 10 K | |
| MARI | Marimaca Copper Corp | 35.50 | 1.75 | 5.19 | 540 | |
| CTC | Canadian Tire Corp Ltd | 54.8809 | 2.5372 | 4.85 | 1.04 K | |
| TVA-B | TVA Group Inc | 14.4597 | 0.6542 | 4.74 | 2.12 K | |
| PIF | Polaris Infrastructure Inc | 1180.6693 | 47.9948 | 4.24 | 6 | |
| ORIO | ORIO | 396.7347 | 14.6939 | 3.85 | 33 | |
| BDI | Black Diamond Group Ltd | 3.8648 | 0.1416 | 3.8 | 20.1 K | |
| HPS-A | Hammond Power Solutions Inc | 8.4023 | 0.2844 | 3.5 | 25.1 K | |
| LUG | Lundin Gold Inc | 21.1039 | 0.6808 | 3.33 | 1 K | |
| SOIL | Saturn Oil and Gas Inc | 7.20 | 0.20 | 2.86 | 31.84 K | |
| IAG | IA Financial Corp Inc | 20.408 | 0.5635 | 2.84 | 117.2 K | |
| WPRT | Westport Fuel Systems Inc | 166.25 | 4.55 | 2.81 | 9.02 K | |
| DCM | Data Communications Mgmt Corp | 319.883 | 7.9971 | 2.56 | 197 | |
| RFA | RFA Financial Inc. | 30.0031 | 0.7186 | 2.45 | 8.02 K | |
| BCE-PG | Bce Inc Pref G | 8.977 | 0.2122 | 2.42 | 1.12 K | |
| CJR-B | Corus Entertainment Inc | 7.9566 | 0.183 | 2.35 | 126.6 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 8.0336 | 0.1826 | 2.33 | 6.75 K | |
| TVE | Tamarack Valley Energy Ltd | 4.7895 | 0.1041 | 2.22 | 2.83 K | |
| RVX | Resverlogix Corp | 11.8311 | 0.2489 | 2.15 | 42.11 K | |
| MSV | Minco Silver Corp | 3.57 | 0.07 | 2 | 4.4 K | |
| XMF-A | M Split Corp | 9.349 | 0.18 | 1.96 | 4.55 K | |
| GDL | Goodfellow Inc | 3.4398 | 0.0647 | 1.92 | 1.2 K | |
| SAP | Saputo Inc | 10.1861 | 0.1868 | 1.87 | 667.2 K | |
| BCE-PA | BCE Inc Pref AA | 8.6265 | 0.1567 | 1.85 | 200 | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1935 | 0.0756 | 1.84 | 35.8 K | |
| GIB-A | CGI Inc | 10.7221 | 0.1883 | 1.79 | 2.25 M | |
| CGX | Cineplex Inc | 8.7468 | 0.1533 | 1.78 | 104.27 K | |
| BCE-PE | Bce Inc Pref E | 9.2981 | 0.1624 | 1.78 | 1 K | |
| MEQ | Mainstreet Eq J | 14.5355 | 0.2494 | 1.75 | 5.7 K | |
| GVC | Glacier Media Inc | 3.4727 | 0.059 | 1.73 | 7.8 K | |
| GBT | Bmtc Group Inc | 6.0854 | 0.1009 | 1.69 | 300 | |
| CGY | Calian Group Ltd | 5.8009 | 0.0948 | 1.66 | 10.3 K | |
| MFC | Manulife Fin | 18.3395 | 0.276 | 1.53 | 3.22 M | |
| GTE | Gran Tierra Energy Inc | 67.20 | 1.00 | 1.51 | 43.74 K | |
| VGZ | Vista Gold Corp | 3.55 | 0.05 | 1.43 | 300 | |
| CSU | Constellation Software Inc | 20.6663 | 0.2879 | 1.41 | 5.15 K | |
| RCI-A | Rogers Communications Inc | 24.8979 | 0.327 | 1.33 | 2.29 K | |
| RCI-B | Rogers Communications Inc | 21.4392 | 0.2797 | 1.32 | 3.4 M | |
| SJ | Stella Jones Inc | 7.1053 | 0.0895 | 1.28 | 4.4 K | |
| LNF | Leons Furniture | 6.146 | 0.0769 | 1.27 | 8.4 K | |
| RBA | Rb Global Inc | 18.1854 | 0.2266 | 1.26 | 122.35 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.7192 | 0.0834 | 1.26 | 1 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.0824 | 0.0967 | 1.21 | 18.1 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 196.6148 | 2.301 | 1.18 | 10.9 K | |
| BBD-PB | Bombardier Inc Pref B | 5.0177 | 0.0548 | 1.1 | 17.9 K | |
| CAS | Cascades Inc | 3.9577 | 0.0407 | 1.04 | 308.56 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.6046 | 0.075 | 1 | 443.1 K | |
| MAL | Magellan Aero | 3.9269 | 0.0378 | 0.97 | 12.89 K | |
| TCL-A | Transcontinental Inc | 7.0128 | 0.0667 | 0.96 | 59.72 K | |
| CLS | Celestica Inc Sv | 8.73 | 0.08 | 0.92 | 1.19 M | |
| EMA | Emera Incorporated | 9.9854 | 0.0901 | 0.91 | 325.71 K | |
| MTL | Mullen Group Ltd | 9.7762 | 0.0875 | 0.9 | 85 K | |
| ENB-PA | Enbridge Inc Pref A | 8.8952 | 0.0795 | 0.9 | 2.48 K | |
| CGO | Cogeco Inc Sv | 19.6089 | 0.1735 | 0.89 | 3.53 K | |
| XTD-PA | TDb Split Corp Pref A | 3.872 | 0.0342 | 0.89 | 4 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.6928 | 0.0733 | 0.85 | 5.08 K | |
| ELR | Eastern Platinum Ltd | 25.70 | 0.20 | 0.78 | 3.78 M | |
| LB | Laurentian Bank | 18.001 | 0.1324 | 0.74 | 84.5 K | |
| EMP-A | Empire Company Limited | 9.8478 | 0.0714 | 0.73 | 149.4 K | |
| ALC | Algoma Central | 5.864 | 0.0422 | 0.72 | 250 | |
| GWO | Great-West Lifeco Inc | 13.3837 | 0.0928 | 0.7 | 997.75 K | |
| TRI | Thomson Reuters Corp | 21.3036 | 0.1429 | 0.68 | 1.04 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2292 | 0.0537 | 0.66 | 8.54 K | |
| BB | Blackberry Ltd | 137.60 | 0.88 | 0.64 | 1.95 M | |
| PWF-PA | Power Financial Corp Pref A | 11.3603 | 0.0705 | 0.62 | 835 | |
| BCE-PY | BCE Inc Pref Y | 9.313 | 0.0569 | 0.61 | 1.67 K | |
| LAS-A | Lassonde Industries Inc | 34.5131 | 0.2065 | 0.6 | 653 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.3785 | 0.0492 | 0.59 | 185.3 K | |
| TPX-B | Molson Coors Canada Inc | 38.7154 | 0.2271 | 0.59 | 275 | |
| CKI | Clarke Inc | 3.7859 | 0.0221 | 0.59 | 11.3 K | |
| PBL | Pollard Banknote Ltd | 4.248 | 0.0226 | 0.53 | 1.74 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 20.1281 | 539.15 M | 1.2148 | 6.42 | 1.75 M |
| NTPIF | Nam Tai Property Inc. | 12.67 | 265.68 M | 0.27 | 2.18 | 338.55 K |
| SAFS | Safer Shot Inc | 11.00 | 116.09 M | 2.00 | 22.22 | 101 |
| HSTC | HST Global Inc | 112.50 | 91.93 M | 7.50 | 7.14 | 2 K |
| CBDD | CBD of Denver Inc | 5.50 | 1.07 M | 0.10 | 1.85 | 10.27 K |
| FCGD | First Colombia Gold Corp | 175.0001 | 978.13 K | 40.0001 | 29.63 | 1 |
| CBDL | CBD Life Sciences Inc | 250000.00 | 593.2 K | 125000.00 | 100 | 32.5 K |
| NEOM | NeoMedia Technologies Inc | 4.50 | 508.84 K | 0.75 | 20 | 4.54 K |
| DKAM | Drinks Americas Holdings Ltd | 1050.00 | 278.3 K | 37.4992 | 3.7 | 55 |
| WDBG | Woodbrook Group Holdings Inc | 4054.054 | 70.27 K | 360.3604 | 9.76 | 2 |
| MIHL | Montague International Holding Ltd | 300.00 | 12.63 K | 200.00 | 200 | 1 |
| CGIP | Celadon Group Inc | 10.1474 | 5.66 K | 0.1353 | 1.35 | 73.28 K |
| HDYNQ | Hyperdynamics Corporation | 13.36 | 3.56 K | 0.48 | 3.73 | 34.23 K |
| NWCI | NewCardio Inc | 3.70 | 3.31 K | 0.05 | 1.37 | 2.1 K |
| TIXC | Tix Corporation | 3.8327 | 2.36 K | 0.0547 | 1.45 | 48.32 K |
| TXIC | Tongxin International Ltd | 8.00 | 1.45 K | 0.10 | 1.27 | 42.45 K |
| YVRLF | Liquid Media Group Ltd. | 75.00 | 482 | 5.00 | 7.14 | 923 |
| SYNE | Synthesis Energy Systems Inc | 780.80 | 157 | 51.20 | 7.02 | 2.51 K |
| HBRM | Herborium Group Inc | 19.00 | 55 | 1.00 | 5.56 | 26 |
| RGGI | Resgreen Group International Inc | 2700.00 | 5 | 540.00 | 25 | 2 |
| EAPH | Easton Pharmaceuticals Inc | 12600.00 | 3600.00 | 40 | 10 | |
| UCSO | United Consortium Ltd | 720.00 | 150.00 | 26.32 | 27.5 K | |
| CBGI | The CannaBusiness Group Inc | 9333.333 | 1333.333 | 16.67 | 21 K | |
| GGII | Green Globe International Inc | 3.80 | 0.40 | 11.76 | 25.44 K | |
| ESINQ | ITT Educational Services Inc | 72.75 | 1.80 | 2.54 | 857.46 K | |
| ACUS | Acusphere Inc | 5.65 | 0.05 | 0.89 | 8.52 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VGD | Visible Gold Mines Inc | 3.50 | 0.90 | 34.62 | 42.9 K | |
| JJ | Jackpot Digital Inc | 64.00 | 16.00 | 33.33 | 200 | |
| BKM | Pacific Booker Minerals Inc | 7.50 | 1.05 | 16.28 | 3.1 K | |
| IMM | International Metals Mining Corp. | 251.9998 | 31.50 | 14.29 | 3 | |
| VLX | Velox Energy Materials Inc. | 4.5029 | 0.5404 | 13.64 | 2.42 K | |
| GGA | Goldgroup Mining Inc. | 9.69 | 1.14 | 13.33 | 2.13 K | |
| GORO | Goldgroup Mining Inc. | 38.76 | 4.56 | 13.33 | 532 | |
| ILI | Infinite Ore Corp | 10.40 | 1.20 | 13.04 | 1.74 K | |
| BSK | Blue Sky Uranium Corp | 35.00 | 4.00 | 12.9 | 420 | |
| DCOP | District Copper Corp | 18.00 | 2.00 | 12.5 | 1.19 K | |
| FTJ | Fort St. James Nickel Corp | 37.60 | 4.00 | 11.9 | 969 | |
| KRY | Koryx Copper Inc. | 660.00 | 60.00 | 10 | 66 | |
| AUQ | AuQ Gold Mining Inc | 13.60 | 1.20 | 9.68 | 3 K | |
| INTR | Intrepid Metals Corp. | 192.00 | 16.00 | 9.09 | 30 | |
| NL | Northern Lion Gold Corp | 8.00 | 0.64 | 8.7 | 1.08 K | |
| WGO | White Gold Corp | 7.70 | 0.60 | 8.45 | 27.5 K | |
| TUK | Tuktu Resources Ltd. | 3.12 | 0.24 | 8.33 | 125 | |
| WLR | Walker Lane Resources Ltd. | 94.50 | 7.00 | 8 | 17 | |
| GIGA | Giga Metals Corporation | 6.80 | 0.50 | 7.94 | 2.36 K | |
| STS | South Star Mining Corp | 21.00 | 1.50 | 7.69 | 48 | |
| FCI | First Canadian Graphite Inc. | 840.00 | 60.00 | 7.69 | 7 | |
| NAM | New Age Metals Inc | 3.84 | 0.24 | 6.67 | 2.73 K | |
| MAX | Max Resource Corp | 44.40 | 2.40 | 5.71 | 308 | |
| AORO | Aloro Mining Corp | 7.40 | 0.40 | 5.71 | 1.1 K | |
| AVCR | Avricore Health Inc | 22.40 | 1.20 | 5.66 | 1.85 K | |
| MOON | Blue Moon Metals Inc | 20.00 | 1.00 | 5.26 | 682 | |
| CWV | Crown Point Energy Inc | 3.9059 | 0.1831 | 4.92 | 1.5 K | |
| CTM | Canterra Minerals Corporation | 22.00 | 1.00 | 4.76 | 3.02 K | |
| CMO-H | Cliffmont Resources Ltd | 23.00 | 1.00 | 4.55 | 83 | |
| BQE | BQE Water Inc | 385.00 | 15.00 | 4.05 | 118.33 K | |
| CTEK | CLEANTEK Industries Inc | 15.8824 | 0.5883 | 3.85 | 136 | |
| NVT | Nortec Minerals Corp | 8.10 | 0.30 | 3.85 | 4.17 K | |
| EGT | Eguana Technologies Inc | 28.00 | 1.00 | 3.7 | 6.28 K | |
| PLY | Playfair Mining Ltd | 8.70 | 0.30 | 3.57 | 1.03 K | |
| CUCU | Global Copper Corp. | 4.35 | 0.15 | 3.57 | 333 | |
| CAMB | Cambria Gold Mines Inc. | 44.00 | 1.50 | 3.53 | 115.5 K | |
| SYH | Skyharbour Resources Ltd | 6.00 | 0.20 | 3.45 | 115 K | |
| PTU | Purepoint Uranium Group Inc | 3.10 | 0.10 | 3.33 | 18.35 K | |
| KNG | Kingsmen Resources Ltd | 6.56 | 0.16 | 2.5 | 1.84 K | |
| COV | Covalon Technologies Ltd | 20.5333 | 0.4666 | 2.33 | 3.06 K | |
| VVTM | VVT Med Inc. | 4485.9814 | 93.458 | 2.13 | 66 | |
| POND | Pond Technologies Holdings Inc | 13.3333 | 0.1389 | 1.05 | 2.09 K | |
| RET-A | Reitmans (Canada) Limited | 9.0072 | 0.0906 | 1.02 | 275.68 K |