Gainer Valuations for 7 July 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 7 July 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 14.3977 | 3.74 B | 0.2146 | 1.51 | 235.66 K | 3.39 M |
| SEB | Seaboard Corporation | 1442.9128 | 3.59 B | 35.7108 | 2.54 | 1.9 K | 2.74 M |
| TMP | Tompkinstrustco | 19.0248 | 1.44 B | 0.2927 | 1.56 | 28.93 K | 550.39 K |
| REPX | Riley Exploration Permian Inc | 239.0082 | 982.19 M | 10.3103 | 4.51 | 49.84 K | 11.91 M |
| CMCL | Caledonia Mining Cp | 3.9193 | 405.46 M | 0.0253 | 0.65 | 5.43 K | 21.28 K |
| VGZ | Vista Gold Corp | 4.28 | 376.88 M | 0.07 | 1.66 | 175.32 K | 750.37 K |
| IDR | Idaho Strategic Resources | 6.58 | 294.53 M | 0.98 | 17.5 | 393 | 2.59 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.89 | 288.18 M | 0.16 | 3.38 | 353.3 K | 1.73 M |
| GENC | Gencor Industries IN | 6.50 | 257.1 M | 0.528 | 8.84 | 81.25 K | 528.15 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 247.61 M | 0.1946 | 3.77 | 170 | 909.86 |
| PLX | Protalix Biotherapeutics | 26.50 | 245.74 M | 0.50 | 1.92 | 7.69 K | 203.73 K |
| NEN | New England Realty Associates | 13.9947 | 152.58 M | 0.0945 | 0.68 | 900 | 12.6 K |
| ESP | Espey Mfg. & Electronics | 7.311 | 139.82 M | 0.1759 | 2.47 | 5.7 K | 41.67 K |
| CATX | Perspective Therapeutics Inc | 6.50 | 107.66 M | 0.10 | 1.56 | 350 | 2.27 K |
| CEV | Eaton Vance California Muni Income Trust | 5.019 | 72.87 M | 0.0415 | 0.83 | 11.9 K | 59.73 K |
| WYY | Widepoint Corp | 10.40 | 56.59 M | 0.30 | 2.97 | 7.48 K | 77.77 K |
| DXR | Daxor Corp | 11.2809 | 49.51 M | 0.3086 | 2.81 | 1 K | 11.28 K |
| REED | Reed's, Inc. | 668.5551 | 27.63 M | 34.6078 | 5.46 | 55 | 36.77 K |
| CPHI | China Pharma Holdings | 192.00 | 22.29 M | 4.00 | 2.13 | 231 | 44.35 K |
| BRN | Barnwell Industries | 11.2121 | 12.49 M | 0.2127 | 1.93 | 3.2 K | 35.88 K |
| INUV | Inuvo Inc | 57.00 | 4.57 M | 7.00 | 14 | 3.78 K | 215.57 K |
| GBR | New Concept Energy Inc | 7.984 | 4.06 M | 0.184 | 2.36 | 1.94 K | 15.45 K |
| PW | Power REIT | 8.2308 | 2.45 M | 0.0411 | 0.5 | 6.29 K | 51.74 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.2483 | 5.18 T | 0.151 | 2.96 | 820.39 M | 4.31 B |
| GOOGL | Alphabet Inc Class A | 13.4998 | 3.64 T | 0.1716 | 1.29 | 170.04 M | 2.3 B |
| GOOG | Alphabet Inc Class C | 13.4367 | 3.6 T | 0.1707 | 1.29 | 170.85 M | 2.3 B |
| AMZN | Amazon.com Inc | 3.6245 | 2.88 T | 0.0245 | 0.68 | 147.27 M | 533.76 M |
| WMT | Walmart Inc. | 13.1166 | 1.02 T | 0.0714 | 0.55 | 66.69 M | 874.78 M |
| AMD | Advanced Micro Devices | 5.38 | 875.91 B | 0.08 | 1.51 | 25.81 M | 138.88 M |
| COST | Costco Wholesale | 50.6353 | 490.19 B | 0.4447 | 0.89 | 5.2 M | 263.45 M |
| AMAT | Applied Materials | 14.112 | 294.02 B | 0.1197 | 0.86 | 22.32 M | 314.92 M |
| GILD | Gilead Sciences Inc | 17.8475 | 208.48 B | 0.2003 | 1.14 | 19.22 M | 342.95 M |
| KLAC | K L A-Tencor Corp | 21.8639 | 198.47 B | 0.1577 | 0.73 | 4.18 M | 91.49 M |
| ADI | Analog Devices | 20.2127 | 192.84 B | 0.1373 | 0.68 | 7.1 M | 143.45 M |
| QCOM | Qualcomm Inc | 29.4021 | 184.54 B | 0.2009 | 0.69 | 20.16 M | 592.63 M |
| TMUS | T-Mobile US | 24.2017 | 180.02 B | 0.1274 | 0.53 | 2.01 M | 48.55 M |
| ISRG | Intuitive Surg Inc | 28.1333 | 156.71 B | 0.3178 | 1.14 | 7.39 M | 208.02 M |
| MRVL | Marvell Technology Inc | 14.4976 | 141.05 B | 0.0852 | 0.59 | 11.18 M | 162.14 M |
| WDC | Western Digital Cp | 20.3088 | 110.67 B | 0.3065 | 1.53 | 5.4 M | 109.61 M |
| MAR | Marriot International | 20.7207 | 108.97 B | 0.3037 | 1.49 | 4.48 M | 92.79 M |
| CMCSA | Comcast Corporation | 5.8414 | 89.34 B | 0.061 | 1.06 | 53.85 M | 314.55 M |
| SNPS | Synopsys Inc | 23.68 | 87.23 B | 0.20 | 0.85 | 1.85 M | 43.85 M |
| ROST | Ross Stores Inc | 7.7407 | 74.32 B | 0.2484 | 3.32 | 11.97 M | 92.65 M |
| HON | Honeywell International Inc. Common Stock | 30.3222 | 70.51 B | 0.1619 | 0.54 | 7.95 M | 241.15 M |
| MPWR | Monolithic Power Sys | 19.9763 | 67.81 B | 0.4187 | 2.14 | 743.5 K | 14.85 M |
| FAST | Fastenal Company | 3.5135 | 63.32 B | 0.073 | 2.12 | 20.77 M | 72.97 M |
| PCAR | Paccar Inc | 15.2771 | 56.16 B | 0.1739 | 1.15 | 6.01 M | 91.75 M |
| IDXX | Idexx Laboratories | 24.80 | 55.48 B | 0.215 | 0.87 | 1.37 M | 34.01 M |
| GRMN | Garmin Ltd | 23.1843 | 54.54 B | 0.3484 | 1.53 | 1.71 M | 39.65 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7798 | 52.04 B | 0.028 | 0.59 | 2.13 M | 10.16 M |
| TTWO | Take-Two Interactive Software | 23.9884 | 42.6 B | 0.19 | 0.8 | 1.5 M | 35.96 M |
| TER | Teradyne Inc | 9.6612 | 38.96 B | 0.1656 | 1.74 | 4.44 M | 42.87 M |
| BIIB | Biogen Inc | 58.87 | 37.46 B | 0.67 | 1.15 | 3.12 M | 183.85 M |
| NTAP | Netapp Inc | 16.9944 | 35.62 B | 0.8883 | 5.52 | 15.37 M | 261.23 M |
| UAL | United Airlines Holdings Inc | 4.19 | 35.51 B | 0.33 | 8.55 | 11.05 M | 46.3 M |
| ERIC | Ericsson ADR | 6.1598 | 34.22 B | 0.0516 | 0.84 | 5.84 M | 35.99 M |
| ESLT | Elbit Systems Ltd | 42.4916 | 33.12 B | 0.7766 | 1.86 | 22.3 K | 947.56 K |
| FLEX | Flextronics Intl Ltd | 6.4954 | 27.7 B | 0.0509 | 0.79 | 9.38 M | 60.9 M |
| TCOM | Trip.com Group Ltd ADR | 10.6209 | 27.44 B | 0.2364 | 2.28 | 6.65 M | 70.58 M |
| BIDU | Baidu Inc ADR | 32.789 | 26.6 B | 1.189 | 3.76 | 40.1 M | 1.31 B |
| INSM | Insmed Inc | 3.999 | 26.58 B | 0.098 | 2.51 | 139.03 K | 555.98 K |
| AXON | Axon Enterprise Inc | 5.10 | 25.69 B | 0.08 | 1.59 | 762.3 K | 3.89 M |
| SWKS | Skyworks Solutions | 7.8093 | 21.15 B | 0.1658 | 2.17 | 5.79 M | 45.23 M |
| WWD | Woodward Inc | 30.8613 | 19.48 B | 0.2108 | 0.69 | 758.25 K | 23.4 M |
| FSLR | First Solar Inc | 256.80 | 18.42 B | 3.15 | 1.24 | 2.44 M | 626.85 M |
| EWBC | East West Bancorp | 5.4098 | 17.98 B | 0.0284 | 0.53 | 4.64 M | 25.11 M |
| NBIX | Neurocrine Bioscienc | 4.25 | 16.94 B | 0.05 | 1.19 | 339.02 K | 1.44 M |
| CHRW | C.H. Robinson Ww | 35.8716 | 15.59 B | 0.5994 | 1.7 | 2.61 M | 93.52 M |
| ICLR | Icon Plc | 36.75 | 14.58 B | 0.305 | 0.84 | 197.5 K | 7.26 M |
| MKSI | Mks Instruments Inc | 18.2021 | 14.58 B | 0.2459 | 1.37 | 524.3 K | 9.54 M |
| LOGI | Logitech Int S.A. | 18.1041 | 14.51 B | 0.2703 | 1.52 | 936.9 K | 16.96 M |
| COO | Cooper Companies | 9.302 | 11.91 B | 0.0619 | 0.67 | 2.47 M | 22.96 M |
| SIRI | Sirius XM Holdings | 15.7304 | 10.72 B | 0.4767 | 3.13 | 2.76 M | 43.36 M |
| SMTC | Semtech Corp | 14.09 | 10.69 B | 0.58 | 4.29 | 1.72 M | 24.22 M |
| PODD | Insulet Corp | 16.45 | 10.58 B | 0.14 | 0.86 | 287.5 K | 4.73 M |
| MDGL | Madrigal Pharmaceuticals Inc | 208.95 | 9.93 B | 4.55 | 2.23 | 1.26 K | 263.07 K |
| BPOP | Popular Inc | 44.673 | 9.92 B | 0.4352 | 0.98 | 394.89 K | 17.64 M |
| BRKR | Bruker Corp | 12.3394 | 9.38 B | 0.1247 | 1.02 | 398.9 K | 4.92 M |
| SAIA | Saia Inc | 7.5533 | 9.13 B | 0.3066 | 4.23 | 433.61 K | 3.28 M |
| AEIS | Advanced Energy | 13.913 | 8.89 B | 0.2255 | 1.65 | 500.2 K | 6.96 M |
| RMBS | Rambus Inc | 18.10 | 8.81 B | 0.50 | 2.84 | 2.59 M | 46.88 M |
| WYNN | Wynn Resorts Ltd | 49.1383 | 8.76 B | 1.8394 | 3.89 | 3.73 M | 183.04 M |
| FCFS | First Cash Fin Svcs | 13.383 | 7.92 B | 0.3051 | 2.33 | 406.1 K | 5.43 M |
| TTMI | TTM Technologies | 12.80 | 7.81 B | 0.09 | 0.71 | 340.23 K | 4.35 M |
| VIAV | Viavi Solutions | 6.3278 | 7.55 B | 0.0796 | 1.27 | 4.6 M | 29.1 M |
| IDCC | Interdigital Inc | 19.038 | 7.43 B | 0.3316 | 1.77 | 723.09 K | 13.77 M |
| URBN | Urban Outfitters Inc | 31.58 | 7.4 B | 0.55 | 1.77 | 2.84 M | 89.77 M |
| IESC | Ies Holdings | 17.00 | 7.22 B | 0.10 | 0.59 | 65.57 K | 1.11 M |
| AVT | Avnet Inc | 19.9434 | 6.91 B | 0.5962 | 3.08 | 2.15 M | 42.82 M |
| FORM | Formfactor Inc | 18.58 | 6.86 B | 0.11 | 0.6 | 616.88 K | 11.46 M |
| ARWR | Arrowhead Pharma | 25.90 | 6.75 B | 2.10 | 8.82 | 18.8 K | 487.02 K |
| AAON | Aaon Inc | 3.065 | 6.62 B | 0.0168 | 0.55 | 397.92 K | 1.22 M |
| CVLT | Commvault Systems | 15.45 | 6.22 B | 0.11 | 0.72 | 439.44 K | 6.79 M |
| OTEX | Open Text Cp | 5.9351 | 6.03 B | 0.1286 | 2.21 | 2.74 M | 16.25 M |
| CRUS | Cirrus Logic Inc | 5.20 | 5.99 B | 0.16 | 3.17 | 957.82 K | 4.98 M |
| HOMB | Home Bancshares Inc | 3.178 | 5.97 B | 0.0501 | 1.6 | 248.53 K | 789.83 K |
| AVAV | Aerovironment Inc | 30.50 | 5.97 B | 2.18 | 7.7 | 756.06 K | 23.06 M |
| SIMO | Silicon Motion Techn ADR | 9.6374 | 5.75 B | 0.0848 | 0.89 | 435.9 K | 4.2 M |
| NICE | Nice Ltd ADR | 26.8414 | 5.51 B | 0.19 | 0.71 | 260.93 K | 7 M |
| CAKE | Cheesecake Fact | 11.9636 | 5.44 B | 0.1768 | 1.5 | 1.48 M | 17.68 M |
| PEGA | Pegasystems Inc | 3.2034 | 5.31 B | 0.0731 | 2.34 | 848.8 K | 2.72 M |
| LSTR | Landstar System | 41.04 | 5.05 B | 0.3084 | 0.76 | 824.01 K | 33.82 M |
| LIVN | Livanova Plc OR Sh | 21.59 | 5.03 B | 0.93 | 4.5 | 506.97 K | 10.95 M |
| JSM | SLM Cp 6% Sr Nt | 4.5076 | 5 B | 0.029 | 0.65 | 9.95 K | 44.86 K |
| CVCO | Cavco Inds Inc | 32.90 | 4.92 B | 0.21 | 0.64 | 49.21 K | 1.62 M |
| SYNA | Synaptics Inc | 27.58 | 4.69 B | 1.0067 | 3.79 | 2.18 M | 60.26 M |
| DOX | Amdocs Ltd Ord | 22.3104 | 4.68 B | 0.3513 | 1.6 | 2.04 M | 45.45 M |
| CRVL | Corvel Cp | 5.5133 | 4.33 B | 0.165 | 3.09 | 553.02 K | 3.05 M |
| IPAR | Inter Parfums Inc | 10.1884 | 4.27 B | 0.0787 | 0.78 | 193.5 K | 1.97 M |
| GNTX | Gentex Corp | 4.9349 | 4.05 B | 0.0383 | 0.78 | 3.14 M | 15.5 M |
| PRIM | Primoris Services Cp | 6.6532 | 3.64 B | 0.0337 | 0.51 | 1.55 K | 10.31 K |
| IEP | Icahn Enterprises | 9.6991 | 3.59 B | 0.205 | 2.16 | 26.22 K | 254.33 K |
| CENX | Century Aluminum C | 61.15 | 3.37 B | 3.27 | 5.65 | 1.91 M | 116.8 M |
| BELFB | BEL Fuse Inc Cl B | 18.8973 | 3.26 B | 0.1654 | 0.88 | 54.2 K | 1.02 M |
| ACLS | Axcelis Tech Inc | 20.04 | 3.22 B | 0.16 | 0.8 | 171.95 K | 3.45 M |
| USLM | U S Lime & Mineral | 6.8032 | 3.19 B | 0.0775 | 1.15 | 17 K | 115.65 K |
| OTTR | Otter Tail Corp | 20.2019 | 3.19 B | 0.1749 | 0.87 | 169.91 K | 3.43 M |
| SKYW | Skywest Inc | 10.4903 | 3.13 B | 0.1232 | 1.19 | 601.84 K | 6.31 M |
| CALM | Cal-Maine Foods IN | 10.0281 | 3.1 B | 0.5253 | 5.53 | 2.72 M | 27.29 M |
| MZTI | MZTI | 18.9491 | 3.02 B | 0.2123 | 1.13 | 186.4 K | 3.53 M |
| CENT | Central Garden | 3.6548 | 2.95 B | 0.0235 | 0.65 | 182.88 K | 668.39 K |
| GRBK | Green Brick Partners | 36.8262 | 2.59 B | 0.9641 | 2.69 | 427 | 15.72 K |
| ALGT | Allegiant Travel Com | 14.5796 | 2.52 B | 0.324 | 2.27 | 321.2 K | 4.68 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 118440.00 | 1.27 T | 1740.00 | 1.49 | 825 | 97.71 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 78.82 | 1.27 T | 0.92 | 1.18 | 1.83 M | 144.63 M |
| WMT | Walmart Stores | 13.148 | 1.02 T | 0.0716 | 0.55 | 66.69 M | 876.88 M |
| ORCL | Oracle Corporation | 17.2143 | 390.8 B | 0.2938 | 1.74 | 34.57 M | 595.18 M |
| UNH | Unitedhealth Group Inc | 18.1603 | 365.09 B | 0.2726 | 1.52 | 17.25 M | 313.34 M |
| GE | General Electric Company | 86.4997 | 344.27 B | 0.6064 | 0.71 | 16.17 M | 1.4 B |
| PM | Philip Morris International Inc | 22.5851 | 310.1 B | 0.1655 | 0.74 | 8.39 M | 189.6 M |
| RY | Royal Bank of Canada | 21.9733 | 280.08 B | 0.2468 | 1.14 | 1.42 M | 31.29 M |
| CAT | Caterpillar Inc | 44.5868 | 274.65 B | 0.3149 | 0.71 | 11.68 M | 520.99 M |
| SAP | SAP Ag ADR | 38.5787 | 271.12 B | 0.2651 | 0.69 | 5.02 M | 193.63 M |
| TMO | Thermo Fisher Scientific Inc | 53.993 | 259.44 B | 0.2933 | 0.55 | 2.17 M | 117.02 M |
| TM | Toyota Motor Corp Ltd | 62.2716 | 250.21 B | 0.7819 | 1.27 | 632.53 K | 39.39 M |
| IBM | International Business Machines | 64.5626 | 233.57 B | 1.0415 | 1.64 | 9.55 M | 616.65 M |
| TTE | Totalenergies Se ADR | 17.616 | 199.22 B | 0.0934 | 0.53 | 2.64 M | 46.56 M |
| DE | Deere & Company | 49.3427 | 181.6 B | 0.9682 | 2 | 5.58 M | 275.22 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.9763 | 155.17 B | 0.0757 | 1.1 | 395.8 K | 2.76 M |
| LMT | Lockheed Martin Corp | 59.5562 | 137.69 B | 0.6616 | 1.12 | 3.53 M | 209.94 M |
| BTI | British American Tobacco Industries ADR | 12.5419 | 132.98 B | 0.2639 | 2.15 | 251.4 K | 3.15 M |
| MDT | Medtronic Inc | 33.2978 | 131.57 B | 0.1945 | 0.59 | 8.02 M | 266.97 M |
| MO | Altria Group | 7.5086 | 130.81 B | 0.1463 | 1.99 | 15.51 M | 116.48 M |
| MFG | Mizuho Financial Group ADR | 4.2127 | 124.83 B | 0.1431 | 3.52 | 404.5 K | 1.7 M |
| IBN | Icici Bank Ltd ADR | 4.0345 | 123.94 B | 0.1043 | 2.65 | 28.99 M | 116.95 M |
| BMO | Bank of Montreal | 18.6979 | 120.42 B | 0.4013 | 2.19 | 647.9 K | 12.11 M |
| CVS | CVS Corp | 25.665 | 114.32 B | 0.1919 | 0.75 | 10.77 M | 276.33 M |
| BNS | Bank of Nova Scotia | 19.9081 | 112.79 B | 0.314 | 1.6 | 461 K | 9.18 M |
| MMM | 3M Company | 34.2942 | 94.9 B | 0.1915 | 0.56 | 5.88 M | 201.52 M |
| EMR | Emerson Electric Company | 29.9286 | 93.19 B | 0.1709 | 0.57 | 4.76 M | 142.59 M |
| ELV | Elevance Health Inc | 36.3773 | 92.84 B | 0.6513 | 1.82 | 5.74 M | 208.71 M |
| TT | Trane Technologies Plc | 17.1025 | 91.5 B | 0.0928 | 0.55 | 7.69 M | 131.48 M |
| AMT | American Tower Corp | 28.9758 | 88.88 B | 0.1737 | 0.6 | 5.78 M | 167.49 M |
| MSI | Motorola Solutions | 21.9798 | 87.83 B | 0.1238 | 0.57 | 6.06 M | 133.22 M |
| RCL | Royal Caribbean Cruises Ltd | 17.9958 | 86.47 B | 0.3758 | 2.13 | 2.16 M | 38.87 M |
| FCX | Freeport-Mcmoran Inc | 38.6346 | 85.07 B | 0.3349 | 0.87 | 22.03 M | 851.2 M |
| TGT | Target Corporation | 29.3023 | 73.35 B | 0.1677 | 0.58 | 10.71 M | 313.86 M |
| URI | United Rentals | 18.5856 | 69.63 B | 0.2325 | 1.27 | 2.7 M | 50.25 M |
| MS-PA | Morgan Stanley | 8.1504 | 66.3 B | 0.0934 | 1.16 | 1.8 K | 14.67 K |
| BSX | Boston Scientific Corp | 12.50 | 64.27 B | 0.15 | 1.21 | 9.84 M | 123.06 M |
| CMI | Cummins Inc | 42.3448 | 62.25 B | 1.5404 | 3.78 | 5.1 M | 215.92 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.8376 | 57.24 B | 0.5174 | 1.55 | 700 | 23.69 K |
| NUE | Nucor Corp | 40.7122 | 57.11 B | 2.1752 | 5.64 | 14.28 M | 581.45 M |
| WAB | Wabtec Corp | 20.8953 | 50 B | 0.3253 | 1.58 | 1.35 M | 28.18 M |
| A | Agilent Technologies | 22.1961 | 49.05 B | 0.2152 | 0.98 | 5.73 M | 127.22 M |
| VALE | Vale S.A. ADR | 11.456 | 47.75 B | 0.0674 | 0.59 | 33.89 M | 388.28 M |
| MT | Arcelormittal ADR | 141.456 | 47.21 B | 5.5155 | 4.06 | 2.87 M | 406.39 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 30.4646 | 44.94 B | 0.7415 | 2.49 | 1.04 M | 31.7 M |
| STM | Stmicroelectronics N.V. ADR | 6.8168 | 41.78 B | 0.0992 | 1.48 | 3.21 M | 21.89 M |
| CIEN | Ciena Corp | 22.35 | 39.78 B | 0.13 | 0.59 | 3.38 M | 75.5 M |
| CCL | Carnival Corp | 23.2322 | 39.3 B | 0.3304 | 1.44 | 6.96 M | 161.67 M |
| SYY | Sysco Corp | 16.3572 | 37.95 B | 0.3256 | 2.03 | 4.2 M | 68.63 M |
| HSY | Hershey Foods Corp | 21.587 | 35.02 B | 0.3425 | 1.61 | 1.76 M | 38 M |
| ADM | Archer Daniels Midland | 19.9708 | 34.69 B | 0.4632 | 2.37 | 7.89 M | 157.65 M |
| BIP | Brookfield Infrastructure Partners LP | 3.0819 | 31.27 B | 0.0365 | 1.2 | 134.06 K | 413.17 K |
| TS | Tenaris S.A. ADR | 40.765 | 30.93 B | 0.734 | 1.83 | 3.32 M | 135.15 M |
| EME | Emcor Group | 23.5932 | 28.87 B | 0.1199 | 0.51 | 1 M | 23.69 M |
| DGX | Quest Diagnostics Inc | 35.6198 | 28.65 B | 0.2127 | 0.6 | 1.16 M | 41.36 M |
| AER | Aercap Holdings N.V. | 10.9384 | 26.68 B | 0.6096 | 5.9 | 587.6 K | 6.43 M |
| HPQ | HP Inc | 12.388 | 26.48 B | 0.1576 | 1.29 | 32.7 M | 405.12 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 32.8028 | 25.41 B | 0.2458 | 0.75 | 105.6 K | 3.46 M |
| PKG | Packaging Corp of America | 12.8451 | 22.37 B | 0.1333 | 1.05 | 1.64 M | 21.02 M |
| LUV | Southwest Airlines Company | 11.2519 | 22 B | 0.0856 | 0.77 | 7.1 M | 79.85 M |
| RS | Reliance Steel & Aluminum Company | 50.5051 | 21.77 B | 0.4706 | 0.94 | 1.33 M | 67.29 M |
| BCE | BCE Inc | 14.2111 | 19.98 B | 1.434 | 11.22 | 3.7 M | 52.57 M |
| BCH | Banco DE Chile ADR | 4.9926 | 19.79 B | 0.2059 | 4.3 | 106.66 K | 532.5 K |
| BG | Bunge Ltd | 65.2951 | 19.53 B | 1.3109 | 2.05 | 3.04 M | 198.6 M |
| CNH | CNH Industrial N.V. | 4.8488 | 19.15 B | 0.0313 | 0.65 | 2.33 M | 11.31 M |
| CF | Cf Industries Holdings | 20.3364 | 18.6 B | 0.6578 | 3.34 | 17.25 M | 350.89 M |
| GIS | General Mills | 16.8761 | 18.35 B | 0.1487 | 0.89 | 6.25 M | 105.51 M |
| TYL | Tyler Technologies | 14.02 | 16.86 B | 0.22 | 1.59 | 232.5 K | 3.26 M |
| JLL | Jones Lang Lasalle Inc | 56.8157 | 16.76 B | 0.9558 | 1.71 | 848.6 K | 48.21 M |
| AIZ | Assurant Inc | 48.3054 | 15.89 B | 0.2888 | 0.6 | 1.41 M | 68.23 M |
| CLH | Clean Harbors | 35.485 | 15.49 B | 0.23 | 0.65 | 608.82 K | 21.6 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 29.3974 | 15.31 B | 0.8767 | 3.07 | 1.71 M | 50.35 M |
| BSAC | Banco Santander Chile ADR | 6.7075 | 15.28 B | 0.0576 | 0.87 | 358.02 K | 2.4 M |
| PKX | Posco ADR | 66.0502 | 15.15 B | 0.9577 | 1.47 | 653.9 K | 43.19 M |
| MTZ | Mastec Inc | 9.85 | 14.68 B | 0.06 | 0.61 | 341.15 K | 3.36 M |
| CRS | Carpenter Technology Corp | 29.7014 | 14.44 B | 0.181 | 0.61 | 728.4 K | 21.63 M |
| CDE | Coeur Mining Inc | 25.40 | 14.29 B | 0.20 | 0.79 | 950.51 K | 24.14 M |
| SJM | J.M. Smucker Company | 23.4755 | 14.17 B | 0.3198 | 1.38 | 775.2 K | 18.2 M |
| EMBJ | Embraer S.A. | 21.1223 | 14.01 B | 0.5394 | 2.62 | 2.48 M | 52.32 M |
| SKM | Sk Telecom Corp ADR | 10.4084 | 13.27 B | 0.2678 | 2.64 | 519.35 K | 5.41 M |
| RPM | RPM International Inc | 12.5055 | 13.23 B | 0.124 | 1 | 1.45 M | 18.15 M |
| SNN | Smith & Nephew Snats ADR | 14.5316 | 13.09 B | 0.3303 | 2.33 | 394.34 K | 5.73 M |
| GME | Gamestop Corp | 6.6253 | 13.04 B | 0.0977 | 1.5 | 14.67 M | 97.22 M |
| MKC | Mccormick & Company | 12.8305 | 12.64 B | 0.079 | 0.62 | 1.3 M | 16.67 M |
| HRL | Hormel Foods Corp | 5.8832 | 12.16 B | 0.0637 | 1.09 | 2.76 M | 16.26 M |
| RTO | Rentokil Initial Plc ADR | 8.171 | 12.02 B | 0.3607 | 4.62 | 9.8 K | 80.08 K |
| AGI | Alamos Gold Inc | 5.2909 | 11.98 B | 0.0524 | 1 | 2.6 K | 13.76 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.3053 | 11.49 B | 0.0476 | 0.66 | 1.34 M | 9.79 M |
| MOG-B | Moog Inc | 34.4098 | 10.99 B | 0.1858 | 0.54 | 1.8 K | 61.94 K |
| AIT | Applied Industrial Technologies | 16.8264 | 10.87 B | 0.1861 | 1.12 | 292.06 K | 4.91 M |
| SF | Stifel Financial Corp | 8.806 | 10.86 B | 0.0992 | 1.14 | 992.59 K | 8.74 M |
| R | Ryder System | 41.451 | 10.78 B | 0.8833 | 2.18 | 2.1 M | 87.25 M |
| FLS | Flowserve Corp | 30.3733 | 10.54 B | 1.8345 | 6.43 | 4.17 M | 126.67 M |
| TX | Ternium S.A. ADR | 16.7182 | 10.51 B | 0.6886 | 4.3 | 597.9 K | 10 M |
| AA | Alcoa Corp | 62.6159 | 10.49 B | 1.144 | 1.86 | 6.43 M | 402.8 M |
| DDS | Dillard's | 6.9681 | 9.73 B | 0.2127 | 3.15 | 2.63 M | 18.35 M |
| STN | Stantec Inc | 10.052 | 9.63 B | 0.1927 | 1.95 | 25.94 K | 260.79 K |
| KT | Korea Telecom Corp ADR | 10.9912 | 8.98 B | 0.5882 | 5.65 | 666.8 K | 7.33 M |
| HL | Hecla Mining Company | 7.7555 | 8.8 B | 0.0928 | 1.21 | 3.07 M | 23.84 M |
| AOS | Smith A.O. Corp | 3.9109 | 8.63 B | 0.0506 | 1.31 | 1.65 M | 6.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 5.1878 | 0.455 | 9.61 | 1.58 K | 8.2 K | |
| MRD | Melcor Dev | 6.4215 | 0.4264 | 7.11 | 45.75 K | 293.78 K | |
| ELEF | Silver Elephant Mining Corp | 25.4675 | 1.6538 | 6.94 | 3.66 K | 93.31 K | |
| GVC | Glacier Media Inc | 3.1187 | 0.2023 | 6.94 | 58.5 K | 182.44 K | |
| PIF | Polaris Infrastructure Inc | 1190.2683 | 67.1926 | 5.98 | 88 | 104.74 K | |
| QEC | Questerre Energy Corp | 3.1915 | 0.1644 | 5.43 | 1.42 M | 4.53 M | |
| GIL | Gildan Activewear Inc | 10.0124 | 0.4212 | 4.39 | 1.57 M | 15.76 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.2825 | 0.1025 | 3.22 | 750 | 2.46 K | |
| LAM | Laramide Resources Ltd | 4.79 | 0.14 | 3.01 | 113.2 K | 542.23 K | |
| MER | Africa Oil Corp | 4.3419 | 0.1206 | 2.86 | 9.5 K | 41.25 K | |
| III | Imperial Metals Corp | 4.295 | 0.105 | 2.51 | 6.26 K | 26.87 K | |
| EIF | Exchange Income Corp | 3.0001 | 0.0718 | 2.45 | 300 | 900.03 | |
| MG | Magna International Inc | 8.5721 | 0.2022 | 2.42 | 1.32 M | 11.3 M | |
| ALC | Algoma Central | 5.40 | 0.1266 | 2.4 | 398 | 2.15 K | |
| CIU-PA | CU Inc Pref A | 7.5189 | 0.1618 | 2.2 | 3.12 K | 23.42 K | |
| ALS | Altius Minerals Corp | 6.9924 | 0.142 | 2.07 | 193.12 K | 1.35 M | |
| IFC | Intact Financial Corp | 23.8575 | 0.4694 | 2.01 | 168.8 K | 4.03 M | |
| CGY | Calian Group Ltd | 5.6683 | 0.1042 | 1.87 | 2 K | 11.34 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.711 | 0.1033 | 1.84 | 211.52 K | 1.21 M | |
| RCH | Richelieu Hardware Ltd | 5.133 | 0.0906 | 1.8 | 1.27 M | 6.52 M | |
| DII-B | Dorel Industries Inc | 8.1939 | 0.1341 | 1.66 | 79.74 K | 653.35 K | |
| RY | Royal Bank of Canada | 22.5178 | 0.3562 | 1.61 | 5.01 M | 112.91 M | |
| SJ | Stella Jones Inc | 6.5766 | 0.0994 | 1.53 | 4 K | 26.31 K | |
| BNS | Bank of Nova Scotia | 20.2861 | 0.3055 | 1.53 | 3.73 M | 75.74 M | |
| MSV | Minco Silver Corp | 3.45 | 0.05 | 1.47 | 1.9 K | 6.56 K | |
| MRC | Morguard Corp | 27.3299 | 0.3942 | 1.46 | 9.68 K | 264.42 K | |
| HBP | Helix Biopharm | 7.05 | 0.10 | 1.44 | 10.56 K | 74.45 K | |
| CLS | Celestica Inc Sv | 8.29 | 0.10 | 1.22 | 767.4 K | 6.36 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0845 | 0.0475 | 1.18 | 29.27 K | 119.57 K | |
| ENB-PA | Enbridge Inc Pref A | 8.7144 | 0.0868 | 1.01 | 4.2 K | 36.62 K | |
| GMX | Globex Mining Enterprises Inc | 3.04 | 0.03 | 1 | 19.2 K | 58.37 K | |
| AGF-B | AGF Management Limited | 6.8302 | 0.0611 | 0.9 | 1.52 M | 10.4 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.6968 | 0.0664 | 0.87 | 9.37 K | 72.15 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.0564 | 0.0673 | 0.84 | 2 K | 16.13 K | |
| MXG | Maxim Power Corp | 5.7791 | 0.0452 | 0.79 | 3.3 K | 19.07 K | |
| CKI | Clarke Inc | 3.5701 | 0.0277 | 0.78 | 186.3 K | 665.11 K | |
| BCE-PE | Bce Inc Pref E | 10.0306 | 0.0775 | 0.78 | 1.1 K | 11.03 K | |
| VGZ | Vista Gold Corp | 4.31 | 0.03 | 0.7 | 3.88 K | 16.7 K | |
| RBA | Rb Global Inc | 18.3091 | 0.1237 | 0.68 | 79.79 K | 1.46 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.97 | 0.0462 | 0.67 | 11.21 K | 78.17 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.5873 | 0.0294 | 0.65 | 13.5 K | 61.93 K | |
| PBL | Pollard Banknote Ltd | 4.5208 | 0.0286 | 0.64 | 30.87 K | 139.54 K | |
| BHC | Bausch Health Companies Inc | 8.4547 | 0.0505 | 0.6 | 467.06 K | 3.95 M | |
| EQB | EQB Inc | 7.7481 | 0.0402 | 0.52 | 2.6 K | 20.15 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0574 | 0.0202 | 0.5 | 5.57 K | 22.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.5171 | 33.76 B | 0.1388 | 3.17 | 3.73 K | 16.85 K |
| NTPIF | Nam Tai Property Inc. | 12.16 | 262.33 M | 0.21 | 1.76 | 250.89 K | 3.05 M |
| GGII | Green Globe International Inc | 6.40 | 6.66 M | 2.40 | 60 | 32.77 K | 209.73 K |
| FCGD | First Colombia Gold Corp | 175.0001 | 978.13 K | 25.0001 | 16.67 | 2 | 350 |
| SEII | Sharing Economy International Inc | 24000.0234 | 645.17 K | 1800.002 | 8.11 | 1 | 24 K |
| NEOM | NeoMedia Technologies Inc | 6.00 | 508.84 K | 0.75 | 14.29 | 8.44 K | 50.65 K |
| DKAM | Drinks Americas Holdings Ltd | 900.0004 | 278.3 K | 86.25 | 10.6 | 51 | 45.9 K |
| LGBI | Cannabiz Mobile Inc | 34.80 | 64.81 K | 6.00 | 20.83 | 18 | 626.4 |
| USRM | U.S. Stem Cell Inc | 2650.00 | 64.15 K | 420.00 | 18.83 | 8 | 21.2 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 11.13 | 14.07 K | 0.53 | 5 | 395.95 K | 4.41 M |
| WNBD | Winning Brands Corporation | 6.25 | 13.73 K | 0.75 | 13.64 | 6.21 K | 38.8 K |
| CGIP | Celadon Group Inc | 9.4999 | 5.66 K | 0.2706 | 2.93 | 212.89 K | 2.02 M |
| DOMR | Dominion Resources Black Warrior Trust | 12.8833 | 785 | 0.1667 | 1.31 | 91.03 K | 1.17 M |
| YVRLF | Liquid Media Group Ltd. | 66.00 | 482 | 9.00 | 15.79 | 69 | 4.55 K |
| PARD | Poniard Pharmaceuticals Inc | 172.00 | 149 | 2.00 | 1.18 | 3.32 K | 570.35 K |
| PEHD | Perigee Holdings Inc. | 600.00 | 130 | 60.00 | 11.11 | 158 | 94.8 K |
| ESNC | EnSync Inc | 18.95 | 1 | 0.70 | 3.84 | 3.06 K | 58.04 K |
| IZNN | IZON Network Inc | 85.00 | 17.00 | 25 | 7.5 K | 637.5 K | |
| FRTD | Fortitude Group Inc | 572.7273 | 101.8182 | 21.62 | 20.13 K | 11.53 M | |
| PMMEF | Premium Exploration Inc | 3.12 | 0.325 | 11.63 | 22.5 K | 70.2 K | |
| HDYNQ | Hyperdynamics Corporation | 12.80 | 0.56 | 4.58 | 15.96 K | 204.28 K | |
| TXCCQ | TranSwitch Corporation | 8.6675 | 0.2386 | 2.83 | 78.84 K | 683.39 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CTH | CoTec Holdings Corp. | 860.00 | 859.51 | 175410.2 | 38 | 32.68 K | |
| LPS | Legend Power Systems Inc | 12.00 | 3.75 | 45.45 | 24 K | 288 K | |
| CTEK | CLEANTEK Industries Inc | 10.00 | 1.7647 | 21.43 | 136 | 1.36 K | |
| VLX | Velox Energy Materials Inc. | 3.9625 | 0.5403 | 15.79 | 1.58 K | 6.27 K | |
| CIO | Central Iron Ore Limited | 5.40 | 0.60 | 12.5 | 100 | 540 | |
| CTM | Canterra Minerals Corporation | 19.00 | 2.00 | 11.76 | 546 | 10.37 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 37.4998 | 3.75 | 11.11 | 133 | 4.99 K | |
| MANU | Manhattan Uranium Discovery Corp. | 55.00 | 5.00 | 10 | 1.08 K | 59.67 K | |
| CD | Cantex Mine Development Corp | 16.50 | 1.50 | 10 | 1.57 K | 25.86 K | |
| SXL | Slam Exploration Ltd | 3.30 | 0.30 | 10 | 6.78 K | 22.38 K | |
| GIGA | Giga Metals Corporation | 5.00 | 0.40 | 8.7 | 50 | 250 | |
| VLI | Vision Lithium Inc | 10.80 | 0.80 | 8 | 142 K | 1.53 M | |
| MOX | Morien Resources Corp | 7.0266 | 0.5019 | 7.69 | 36 | 252.96 | |
| BMM | Black Mammoth Metals Corporation | 11.60 | 0.80 | 7.41 | 775 | 8.99 K | |
| VLC | Velocity Minerals Ltd | 30.00 | 2.00 | 7.14 | 1.16 K | 34.65 K | |
| CAMB | Cambria Gold Mines Inc. | 40.00 | 2.50 | 6.67 | 1 K | 40 K | |
| LA | Los Andes Copper Ltd | 5.30 | 0.30 | 6 | 60 K | 318 K | |
| CKG | Chesapeake Gold Corp | 7.50 | 0.40 | 5.63 | 9.25 K | 69.38 K | |
| NL | Northern Lion Gold Corp | 6.40 | 0.32 | 5.26 | 375 | 2.4 K | |
| MYID | Killi Ltd | 376.674 | 13.951 | 3.85 | 34 K | 12.81 M | |
| AUQ | AuQ Gold Mining Inc | 13.20 | 0.40 | 3.12 | 88 | 1.16 K | |
| GCOM | Green Shift Commodities Ltd. | 15.20 | 0.40 | 2.7 | 1.25 K | 19.08 K | |
| KEEK | Personas Social Incorporated | 615.00 | 15.00 | 2.5 | 22 | 13.53 K | |
| SILV | Silver Valley Metals Corp. | 13.50 | 0.27 | 2.04 | 20 K | 270 K | |
| AVCR | Avricore Health Inc | 17.00 | 0.20 | 1.19 | 1.06 K | 17.95 K | |
| RCT | Rochester Resources Ltd | 10.10 | 0.10 | 1 | 1.83 K | 18.48 K | |
| WMK | Whitemud Resources Inc | 6.95 | 0.05 | 0.72 | 8.2 K | 56.99 K | |
| BQE | BQE Water Inc | 317.00 | 2.00 | 0.63 | 30.55 K | 9.69 M |