Gainer Volumes for 20 February 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 20 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 937.4463 | 4.18 B | 38.6575 | 4.3 | 1 K |
| NHC | National Healthcare Corp | 28.0809 | 3.5 B | 0.419 | 1.51 | 16.4 K |
| USAS | Americas Silver Corp | 8.70 | 1.77 B | 1.20 | 16 | 67 |
| NAK | Northern Dynasty Minerals | 4.85 | 897.09 M | 0.36 | 8.02 | 232.97 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.30 | 340.89 M | 0.15 | 3.61 | 376.98 K |
| LODE | Comstock Mining Inc | 825.00 | 262.94 M | 50.00 | 6.45 | 641 |
| GORO | Gold Resource Corp | 3.5379 | 207.3 M | 0.0906 | 2.63 | 169.5 K |
| SIF | Sifco Industries | 5.7216 | 125.71 M | 0.0567 | 1 | 3 K |
| DXR | Daxor Corp | 12.0255 | 60.72 M | 0.0751 | 0.63 | 320 |
| FSP | Franklin Street Properties | 4.8035 | 50.78 M | 0.5436 | 12.76 | 1.11 M |
| COHN | Cohen & CO Inc | 18.7107 | 40.04 M | 0.2807 | 1.52 | 4.21 K |
| NNVC | Nanoviricides Inc | 49.70 | 35.19 M | 0.70 | 1.43 | 3.36 K |
| CVM | Cel-Sci Corp | 1575.00 | 26.91 M | 450.00 | 40 | 88 |
| UUU | Universal Security Instruments | 3.166 | 10.43 M | 0.0842 | 2.73 | 1.7 K |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | 4.05 | 56.25 | 6.46 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 4.50 | 801.99 K | 0.50 | 12.5 | 1.91 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.5988 | 4.23 T | 0.0945 | 1.11 | 248.44 M |
| GOOG | Alphabet Inc Class C | 8.5586 | 4.2 T | 0.0941 | 1.11 | 249.62 M |
| MSFT | Microsoft Corporation | 13.1909 | 3.68 T | 0.066 | 0.5 | 69.42 M |
| AMZN | Amazon.com Inc | 3.193 | 2.83 T | 0.0955 | 3.08 | 187.1 M |
| INTC | Intel Corp | 8.0854 | 517.01 B | 0.0633 | 0.79 | 73.62 M |
| AMAT | Applied Materials | 6.6502 | 402.68 B | 0.3188 | 5.04 | 33.71 M |
| KLAC | K L A-Tencor Corp | 9.5688 | 266.17 B | 0.2206 | 2.36 | 6.62 M |
| TXN | Texas Instruments | 9.6399 | 255.33 B | 0.0513 | 0.54 | 23.16 M |
| LIN | Linde Plc | 45.6086 | 222.53 B | 0.3596 | 0.79 | 2.81 M |
| VZ | Verizon Communications Inc | 11.0086 | 201.42 B | 0.3133 | 2.93 | 30.27 M |
| QCOM | Qualcomm Inc | 22.2564 | 174.08 B | 0.1502 | 0.68 | 22.74 M |
| GILD | Gilead Sciences Inc | 17.2707 | 171.56 B | 0.3316 | 1.96 | 22.63 M |
| BKNG | Booking Holdings Inc | 3.2886 | 159.34 B | 0.141 | 4.48 | 59.29 M |
| SBUX | Starbucks Corporation | 3.8309 | 122.77 B | 0.024 | 0.63 | 25 M |
| ADP | Automatic Data Processing, Inc. | 20.1636 | 108.44 B | 0.1125 | 0.56 | 6.85 M |
| CME | CME Group Inc | 18.5695 | 97.01 B | 0.3146 | 1.72 | 8.23 M |
| INTU | Intuit Inc | 21.1735 | 94.55 B | 2.4007 | 12.79 | 12.26 M |
| ROST | Ross Stores Inc | 6.4873 | 78.71 B | 0.08 | 1.25 | 11.16 M |
| COHR | Coherent Inc | 8.5656 | 63.75 B | 0.0848 | 1 | 513.4 K |
| NDAQ | Nasdaq Inc | 5.4271 | 54.23 B | 0.1048 | 1.97 | 16.13 M |
| EA | Electronic Arts Inc | 15.9111 | 52.58 B | 0.1845 | 1.17 | 9.15 M |
| MCHP | Microchip Technology | 5.9066 | 42.99 B | 0.0501 | 0.86 | 11.99 M |
| ROP | Roper Industries | 39.075 | 39.5 B | 0.3975 | 1.03 | 1.84 M |
| VOD | Vodafone Grp Plc ADR | 7.2242 | 37.95 B | 0.0759 | 1.06 | 2.41 M |
| BIDU | Baidu Inc ADR | 13.627 | 35.16 B | 0.37 | 2.79 | 33.3 M |
| NTRS | Northern Trust Corp | 36.571 | 35.02 B | 0.9193 | 2.58 | 5.2 M |
| FISV | Fiserv Inc | 7.9991 | 29 B | 0.0527 | 0.66 | 6.95 M |
| ILMN | Illumina Inc | 32.179 | 28.82 B | 0.3697 | 1.16 | 2.19 M |
| TCOM | Trip.com Group Ltd ADR | 4.8241 | 28.32 B | 0.1145 | 2.43 | 2.62 M |
| SATS | Echostar Corp | 10.5057 | 26.67 B | 0.3543 | 3.49 | 304.05 K |
| CINF | Cincinnati Financial | 11.5914 | 26.58 B | 0.0711 | 0.62 | 2.13 M |
| DLTR | Dollar Tree Inc | 11.7267 | 24.87 B | 0.27 | 2.36 | 11.43 M |
| FSLR | First Solar Inc | 134.01 | 24.24 B | 2.71 | 2.06 | 4.59 M |
| TROW | T Rowe Price Group | 13.7239 | 23.58 B | 0.1238 | 0.91 | 5.17 M |
| PAAS | Pan Amer Silver Corp | 12.8205 | 19.98 B | 0.4151 | 3.35 | 2.15 M |
| SBAC | SBA Communications | 17.2474 | 19.65 B | 0.6239 | 3.75 | 3.26 M |
| RGLD | Royal Gold Inc | 36.8541 | 19.55 B | 0.9594 | 2.67 | 805.6 K |
| VTRS | Viatris Inc | 10.2202 | 18.9 B | 0.8429 | 8.99 | 23.6 M |
| AKAM | Akamai Technologies | 17.71 | 18 B | 0.15 | 0.85 | 8.03 M |
| STRL | Sterling Constructio | 16.64 | 17.63 B | 0.38 | 2.34 | 161.19 K |
| REG | Regency Centers Corp | 14.8277 | 14.34 B | 1.0369 | 7.52 | 2.37 M |
| TXRH | Texas Roadhouse Inc | 6.6908 | 13.61 B | 0.2217 | 3.43 | 1.65 M |
| UMBF | Ump Financial Corp | 28.0234 | 11.51 B | 0.2955 | 1.07 | 454.1 K |
| MANH | Manhattan Assoc | 3.75 | 11.51 B | 0.065 | 1.76 | 1 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.2011 | 11.46 B | 0.2621 | 5.31 | 529.8 K |
| VSAT | Viasat Inc | 20.07 | 11.42 B | 0.17 | 0.85 | 185.27 K |
| WYNN | Wynn Resorts Ltd | 14.9494 | 10.56 B | 1.1684 | 8.48 | 3.51 M |
| CYTK | Cytokinetics | 11.76 | 10.06 B | 0.06 | 0.51 | 38.52 K |
| PODD | Insulet Corp | 7.86 | 9.94 B | 0.70 | 9.78 | 232.93 K |
| RGEN | Repligen Cp | 4.02 | 9.42 B | 0.07 | 1.77 | 170.54 K |
| MTCH | Match Group Inc | 3.9728 | 8.71 B | 0.1504 | 3.93 | 15.1 M |
| VLY | Valley National Bancorp | 3.8285 | 8.29 B | 0.0287 | 0.76 | 2.64 M |
| PLXS | Plexus Cp | 13.90 | 7.15 B | 0.07 | 0.51 | 271.88 K |
| POOL | Pool Corp | 10.6566 | 7.08 B | 0.2712 | 2.61 | 1.52 M |
| MRCY | Mercury Sys Inc | 6.2441 | 6.67 B | 0.0962 | 1.56 | 55.97 K |
| URBN | Urban Outfitters Inc | 16.07 | 6.66 B | 0.50 | 3.21 | 6.26 M |
| SSRM | Ssr Mining Inc | 18.0574 | 6.56 B | 0.2857 | 1.61 | 1.21 M |
| GBCI | Glacier Bancorp Inc | 8.2261 | 6.5 B | 0.0738 | 0.91 | 1.16 M |
| LSTR | Landstar System | 26.8181 | 6.45 B | 0.6107 | 2.33 | 1.34 M |
| HWC | Hancock Whitney Corp | 16.0149 | 6.42 B | 0.1765 | 1.11 | 253.2 K |
| ABCB | Ameris Bancorp | 4.8516 | 6.02 B | 0.1161 | 2.45 | 70.32 K |
| AMRX | Amneal Pharmaceuticals Inc | 7.74 | 5.8 B | 2.50 | 47.71 | 74.34 K |
| CAKE | Cheesecake Fact | 6.2202 | 5.64 B | 0.2538 | 4.25 | 1.75 M |
| ACIW | Aci Worldwide Inc | 5.3333 | 5.4 B | 0.0333 | 0.63 | 911.27 K |
| SVC | Service Properties Trust | 4.3786 | 5.26 B | 0.2509 | 6.08 | 3.21 M |
| OMAB | Grupo Aeroportuario ADR | 3.2305 | 4.99 B | 0.0337 | 1.05 | 25.86 K |
| FULT | Fulton Financial Cor | 3.3302 | 4.72 B | 0.0461 | 1.4 | 2.04 M |
| SLGN | Silgan Holdings | 10.7658 | 4.49 B | 0.0851 | 0.8 | 1.24 M |
| ITRI | Itron Inc | 46.84 | 4.45 B | 0.86 | 1.87 | 1.78 M |
| CATY | Cathay Genl Bncp | 6.1739 | 4.34 B | 0.1726 | 2.88 | 1.11 M |
| INDB | Independent Bk Corp | 8.5273 | 4.07 B | 0.0861 | 1.02 | 155.7 K |
| BANF | Bancfirst Corp | 11.1559 | 3.89 B | 0.0881 | 0.8 | 51.8 K |
| LOPE | Grand Canyon Educati | 18.81 | 3.67 B | 1.68 | 9.81 | 967.97 K |
| SFNC | Simmons First Natl | 7.5595 | 3.48 B | 0.1585 | 2.14 | 99.2 K |
| USLM | U S Lime & Mineral | 3.413 | 3.37 B | 0.0211 | 0.62 | 28 K |
| CRVL | Corvel Cp | 3.28 | 3.35 B | 0.0167 | 0.51 | 97.82 K |
| COLM | Columbia Sportswear | 11.4868 | 2.94 B | 0.201 | 1.78 | 457.8 K |
| ACHC | Acadia Healthcr Company | 3.64 | 2.87 B | 0.24 | 7.06 | 5.95 K |
| WAFD | Washington Federal | 7.4473 | 2.81 B | 0.2299 | 3.19 | 2.26 M |
| SYBT | Stock Yards Bancorp | 9.2532 | 2.64 B | 0.0976 | 1.07 | 169.51 K |
| AXGN | Axogen Inc | 3.5765 | 2.62 B | 0.2525 | 7.6 | 300 |
| BUSE | First Busey Corp | 10.8851 | 2.6 B | 0.3574 | 3.39 | 98.12 K |
| PENN | Penn Natl Gaming Inc | 3.9951 | 2.52 B | 0.0442 | 1.12 | 640.65 K |
| EFSC | Enterprises Finl Svc | 8.1165 | 2.4 B | 0.2827 | 3.61 | 35.24 K |
| ALGT | Allegiant Travel Com | 27.936 | 2.3 B | 0.4049 | 1.47 | 510.13 K |
| CMPR | Cimpress N.V. Ord | 23.55 | 2.29 B | 0.57 | 2.48 | 499.89 K |
| CHCO | City Holding Company | 14.7479 | 2.07 B | 0.3364 | 2.33 | 237.3 K |
| BLKB | Blackbaud Inc | 9.4752 | 2.05 B | 0.2075 | 2.24 | 279.56 K |
| DHC | Diversified Healthcare Trust | 5.1932 | 2.03 B | 0.3215 | 6.6 | 3.61 M |
| PRDO | Perdoceo Education Corp | 22.2826 | 2.01 B | 3.7358 | 20.14 | 9.91 M |
| STRA | Strayer Education | 134.3655 | 1.87 B | 1.7105 | 1.29 | 782.3 K |
| STBA | S&T Bancorp Inc | 13.1565 | 1.8 B | 0.1202 | 0.92 | 333.03 K |
| DSGR | Distribution Solutions Group Inc | 9.5156 | 1.62 B | 0.1109 | 1.18 | 11.4 K |
| LKFN | Lakeland Finl Corp | 7.8687 | 1.55 B | 0.0601 | 0.77 | 65.22 K |
| AZTA | Azenta Inc | 3.1431 | 1.54 B | 0.0236 | 0.76 | 389.6 K |
| HCSG | Healthcare Svcs Gp | 7.0217 | 1.48 B | 0.1849 | 2.7 | 319.69 K |
| HROW | Harrow Health Inc | 40.00 | 1.47 B | 16.00 | 66.67 | 43 |
| WLFC | Willis Lease Fin C | 8.4871 | 1.36 B | 0.2312 | 2.8 | 2.05 K |
| THRM | Gentherm Inc | 3.75 | 1.35 B | 0.15 | 4.17 | 65.84 K |
| SENEA | Seneca Foods Cp A | 23.95 | 1.3 B | 0.51 | 2.18 | 4.43 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 14.4702 | 498.7 B | 0.3168 | 2.24 | 33.08 M |
| BAC-PL | Bank of America Corporation | 95.6313 | 243.35 B | 18.8097 | 24.48 | 429.26 K |
| AXP | American Express Company | 9.9987 | 231.28 B | 0.0771 | 0.78 | 32.55 M |
| BHP | BHP Billiton Ltd ADR | 13.9282 | 220.45 B | 0.0746 | 0.54 | 7.12 M |
| NVO | Novo Nordisk A/S ADR | 7.9875 | 202.87 B | 0.0676 | 0.85 | 396.97 K |
| SCHW | The Charles Schwab Corp | 10.431 | 193.2 B | 0.1605 | 1.56 | 24.98 M |
| UNP | Union Pacific Corp | 13.8191 | 174.47 B | 0.2762 | 2.04 | 12.97 M |
| T | American Telephone and Telegraph Inc. | 6.0789 | 170.56 B | 0.1005 | 1.68 | 39.92 M |
| WELL | Welltower Inc | 15.4281 | 169.71 B | 1.2683 | 8.96 | 5.22 M |
| LMT | Lockheed Martin Corp | 45.6431 | 140.48 B | 0.3464 | 0.76 | 4.16 M |
| COF | Capital One Financial Corp | 7.7425 | 139.47 B | 0.7503 | 10.73 | 29.47 M |
| PLD | Prologis Inc | 7.687 | 137.09 B | 0.4153 | 5.71 | 4.49 M |
| NEM | Newmont Mining Corp | 30.5427 | 124.08 B | 2.0534 | 7.21 | 15 M |
| PGR | Progressive Corp | 6.8429 | 121.86 B | 0.046 | 0.68 | 10.12 M |
| AEM | Agnico-Eagle Mines Ltd | 41.6989 | 94.42 B | 2.2051 | 5.58 | 6.67 M |
| FCX | Freeport-Mcmoran Inc | 10.3224 | 93.09 B | 0.1829 | 1.8 | 45.85 M |
| WM | Waste Management | 18.2271 | 89.76 B | 0.1084 | 0.6 | 5.19 M |
| ICE | Intercontinental Exchange | 9.9056 | 86.86 B | 0.2662 | 2.76 | 12.31 M |
| SPG | Simon Property Group | 16.439 | 86.25 B | 0.7897 | 5.05 | 11.83 M |
| CP | Canadian Pacific Railway | 4.6832 | 82.19 B | 0.0347 | 0.75 | 6.15 M |
| AMT | American Tower Corp | 19.2496 | 81.81 B | 0.2533 | 1.33 | 4.7 M |
| USB-PH | U.S. Bancorp | 6.8669 | 77.15 B | 0.6116 | 9.78 | 32.98 K |
| CNI | Canadian National Railway | 11.9554 | 76.73 B | 0.062 | 0.52 | 4.6 M |
| DLR | Digital Realty Trust | 15.0435 | 75.4 B | 1.532 | 11.34 | 3.49 M |
| GS-PD | The Goldman Sachs Group Inc | 5.3789 | 67.44 B | 0.4648 | 9.46 | 94.22 K |
| TFC | Truist Financial Corp | 8.0106 | 66.16 B | 0.4567 | 6.05 | 18.6 M |
| ALL | Allstate Corp | 12.3635 | 66.1 B | 0.2414 | 1.99 | 10.87 M |
| AFL | Aflac Inc | 5.6159 | 61.82 B | 0.2278 | 4.23 | 39.78 M |
| NUE | Nucor Corp | 25.1111 | 61.1 B | 0.4962 | 2.02 | 10.02 M |
| WPM | Wheaton Precious Metals | 6.0672 | 60.95 B | 0.6273 | 11.53 | 14.48 M |
| PSA | Public Storage | 29.2687 | 60.87 B | 1.8655 | 6.81 | 6.1 M |
| O | Realty Income Corp | 7.6187 | 59.36 B | 0.4416 | 6.15 | 4.58 M |
| STT | State Street Corp | 15.4478 | 52.67 B | 0.1768 | 1.16 | 12.56 M |
| AU | Anglogold Ashanti Ltd ADR | 26.6475 | 48.71 B | 1.5933 | 6.36 | 3.68 M |
| AZO | Autozone | 146.39 | 47.63 B | 3.81 | 2.67 | 2.93 M |
| VTR | Ventas Inc | 12.6068 | 46.94 B | 0.971 | 8.34 | 5.68 M |
| CBRE | CBRE Group Inc | 3.33 | 44.05 B | 0.07 | 2.15 | 8.8 M |
| LYV | Live Nation Entertainment | 3.36 | 43.9 B | 0.02 | 0.6 | 1.17 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.2634 | 42.85 B | 0.2744 | 0.74 | 7.85 M |
| DHI | D.R. Horton | 6.2697 | 41.62 B | 0.0658 | 1.06 | 15.12 M |
| FNV | Franco Nev Corp | 17.6591 | 41.42 B | 0.1805 | 1.03 | 37.2 K |
| MSCI | MSCI Inc | 14.6078 | 41.38 B | 0.4216 | 2.97 | 561.6 K |
| TKO | Tko Group Holdings Inc Cl A | 5.4434 | 38.47 B | 0.0399 | 0.74 | 284.4 K |
| EME | Emcor Group | 17.4665 | 36.89 B | 0.5628 | 3.33 | 1.49 M |
| MTB | M&T Bank Corp | 20.8708 | 36.69 B | 1.0703 | 5.41 | 4.07 M |
| GFI | Gold Fields Ltd ADR | 6.8575 | 35.99 B | 0.2927 | 4.46 | 14.44 M |
| KR | Kroger Company | 6.7468 | 35.09 B | 0.0548 | 0.82 | 18.68 M |
| PUK | Prudential Public Ltd Company ADR | 4.3062 | 34.67 B | 0.5369 | 14.24 | 275.69 K |
| CCI | Crown Castle International Corp | 10.2826 | 33.2 B | 0.5132 | 5.25 | 3.26 M |
| KGC | Kinross Gold Corp | 16.2951 | 32.4 B | 0.6901 | 4.42 | 12.11 M |
| AVB | Avalonbay Communities | 24.3633 | 26.28 B | 1.5327 | 6.71 | 5.25 M |
| DGX | Quest Diagnostics Inc | 37.6926 | 25.87 B | 0.2357 | 0.63 | 2.03 M |
| DRI | Darden Restaurants | 14.7821 | 25.7 B | 0.5184 | 3.63 | 6.43 M |
| EQR | Equity Residential | 9.3788 | 25.5 B | 0.7514 | 8.71 | 10.06 M |
| KEY | Keycorp | 3.56 | 24.99 B | 0.4164 | 13.25 | 25.18 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 19.5702 | 22.44 B | 0.2399 | 1.24 | 149.3 K |
| RS | Reliance Steel & Aluminum Company | 18.9566 | 21.78 B | 0.62 | 3.38 | 3.59 M |
| SNX | Synnex Corp | 7.1039 | 21.25 B | 0.1142 | 1.63 | 206.26 K |
| LEN-B | Lennar Corporation | 3.3636 | 20.56 B | 0.0313 | 0.94 | 27.85 K |
| ESS | Essex Property Trust | 30.7664 | 19.82 B | 2.2418 | 7.86 | 1.75 M |
| CDE | Coeur Mining Inc | 7.70 | 19.34 B | 0.20 | 2.67 | 996.6 K |
| DKS | Dick's Sporting Goods Inc | 8.467 | 18.08 B | 0.5549 | 7.01 | 3.12 M |
| CF | Cf Industries Holdings | 7.7334 | 17.9 B | 0.1638 | 2.16 | 25.58 M |
| WY | Weyerhaeuser Company | 5.4618 | 17.7 B | 0.057 | 1.05 | 7.85 M |
| NLY | Annaly Capital Management Inc | 6.5386 | 17.58 B | 0.3613 | 5.85 | 5.29 M |
| JLL | Jones Lang Lasalle Inc | 20.4429 | 17.25 B | 0.4636 | 2.32 | 1.62 M |
| BEN | Franklin Resources | 8.8448 | 17.2 B | 0.1586 | 1.83 | 10.45 M |
| CLH | Clean Harbors | 25.795 | 17 B | 0.795 | 3.18 | 666.26 K |
| NVR | NVR Inc | 347.55 | 16.89 B | 13.55 | 4.06 | 142.35 K |
| BALL | Ball Corporation | 8.4625 | 16.46 B | 0.0697 | 0.83 | 6.6 M |
| KIM | Kimco Realty Corp | 4.3784 | 16.37 B | 0.3543 | 8.8 | 10.95 M |
| MAA | Mid-America Apartment Communities | 13.7815 | 15.88 B | 1.1212 | 8.86 | 945.7 K |
| SUI | Sun Communities | 4.1144 | 15.76 B | 0.0611 | 1.51 | 125.2 K |
| UNM | Unumprovident Corp | 6.654 | 14.77 B | 0.2199 | 3.42 | 9.75 M |
| OHI | Omega Healthcare Investors | 4.0242 | 14.68 B | 0.2937 | 7.87 | 1.91 M |
| PAG | Penske Automotive Group | 3.6323 | 14.44 B | 0.0425 | 1.18 | 1.59 M |
| IVZ | Invesco Plc | 6.5061 | 14.37 B | 0.0836 | 1.3 | 5.41 M |
| DOC | Physicians Realty Trust | 5.3075 | 14.33 B | 0.5292 | 11.08 | 11.71 M |
| AGI | Alamos Gold Inc | 5.7362 | 13.96 B | 0.2445 | 4.45 | 57 K |
| UDR | United Dominion Realty Trust | 4.7654 | 13.94 B | 0.3662 | 8.32 | 6.51 M |
| TOL | Toll Brothers Inc | 14.5254 | 13.52 B | 0.289 | 2.03 | 6.35 M |
| RNR | Renaissancere Holdings Ltd | 37.6249 | 13.44 B | 0.5216 | 1.41 | 904.4 K |
| ELS | Equity Lifestyle Properties | 5.4227 | 13.16 B | 0.3266 | 6.41 | 5.3 M |
| DECK | Deckers Outdoor Corp | 3.20 | 12.68 B | 0.1356 | 4.43 | 14.93 M |
| FMS | Fresenius Medical Care Corp ADR | 16.2309 | 12.56 B | 0.3494 | 2.2 | 220 K |
| FHN | First Horizon Corp | 5.6733 | 12.42 B | 0.1188 | 2.14 | 8.65 M |
| BXP | Boston Properties | 20.091 | 12.38 B | 1.0335 | 5.42 | 5.53 M |
| DPZ | Domino's Pizza Inc | 5.2011 | 12.06 B | 0.2621 | 5.31 | 529.8 K |
| EVR | Evercore Partners Inc | 8.4849 | 11.82 B | 0.129 | 1.54 | 310.8 K |
| MGM | MGM Resorts International | 3.9676 | 11.28 B | 0.0945 | 2.44 | 4.79 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.2598 | 11.26 B | 0.2761 | 2.51 | 6.65 M |
| CPT | Camden Property Trust | 10.4849 | 11.1 B | 0.6212 | 6.3 | 2.24 M |
| NYT | New York Times Company | 3.5969 | 10.45 B | 0.4949 | 15.95 | 3.02 M |
| IAG | Iamgold Corp | 7.867 | 10.45 B | 0.1581 | 2.05 | 5.05 M |
| EGO | Eldorado Gold Corp | 43.106 | 10.36 B | 2.2938 | 5.62 | 857.04 K |
| FRT | Federal Realty Investment Trust | 24.7482 | 10.35 B | 1.8612 | 8.13 | 3.11 M |
| AMG | Affiliated Managers Group | 38.7333 | 10.25 B | 0.6874 | 1.81 | 2.03 M |
| EAT | Brinker International | 7.8845 | 10.17 B | 0.1303 | 1.68 | 3.98 M |
| EGP | Eastgroup Properties | 14.5314 | 9.98 B | 0.3564 | 2.51 | 417.6 K |
| PSO | Pearson Plc ADR | 4.9017 | 9.72 B | 0.0482 | 0.99 | 252.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CEF-U | Sprott Physical Gold and Silver Trust | 12.9152 | 2.4316 | 23.19 | 400 | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.068 | 0.4382 | 7.78 | 1.2 K | |
| WPM | Wheaton Precious Metals Corp | 7.421 | 0.4822 | 6.95 | 4.72 M | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | 0.4679 | 6.67 | 3.98 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.04 | 0.37 | 6.53 | 188 K | |
| NG | Novagold Res Inc | 3.2149 | 0.1853 | 6.12 | 1.47 M | |
| SEA | Seabridge Gold Inc | 17.699 | 0.9815 | 5.87 | 37.51 K | |
| AGI | Alamos Gold Inc Cls A | 6.8572 | 0.3801 | 5.87 | 618.97 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3431 | 0.1785 | 5.64 | 4.7 K | |
| JAG | Jaguar Mining Inc | 6389.3086 | 321.5269 | 5.3 | 637.29 K | |
| OCG | Outcrop Silver & Gold Corp | 4.10 | 0.20 | 5.13 | 5.65 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.265 | 0.1536 | 4.94 | 150 | |
| ELD | Eldorado Gold | 54.1324 | 2.4999 | 4.84 | 4.21 M | |
| AEM | Agnico Eagle Mines Ltd | 51.5718 | 2.3579 | 4.79 | 1.4 M | |
| ALS | Altius Minerals Corp | 5.5973 | 0.2507 | 4.69 | 115.55 K | |
| MATR | Mattr Corp | 11.4034 | 0.4845 | 4.44 | 73.42 K | |
| CGY | Calian Group Ltd | 6.346 | 0.247 | 4.05 | 18.77 K | |
| K | Kinross Gold Corp | 20.4711 | 0.7502 | 3.8 | 5.5 M | |
| ELR | Eastern Platinum Ltd | 4.25 | 0.15 | 3.66 | 5.7 M | |
| PBL | Pollard Banknote Ltd | 4.1484 | 0.1435 | 3.58 | 400 | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.7207 | 0.1631 | 3.58 | 105.6 K | |
| BCE-PR | BCE Inc Pref R | 6.1812 | 0.1878 | 3.13 | 6.42 K | |
| VGZ | Vista Gold Corp | 3.16 | 0.09 | 2.93 | 13.26 K | |
| IMG | Iamgold Corp | 9.934 | 0.2599 | 2.69 | 4.63 M | |
| SEC | Senvest Capital | 20.00 | 0.50 | 2.56 | 1.3 K | |
| PAAS | Pan American Silver Corp | 15.9703 | 0.3446 | 2.21 | 212.8 K | |
| WTE | Westshore Terminals Investment Corp | 3.5367 | 0.0746 | 2.15 | 224.79 K | |
| LGD | Liberty Gold Corp | 12.36 | 0.24 | 1.98 | 60.27 K | |
| ENB-PA | Enbridge Inc Pref A | 9.254 | 0.17 | 1.87 | 1.9 K | |
| BBD-PC | Bombardier Inc Pref C | 3.8623 | 0.0679 | 1.79 | 8.47 K | |
| CCA | Cogeco Communications Inc | 19.6385 | 0.3418 | 1.77 | 37.56 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.7363 | 0.1068 | 1.61 | 5.15 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.2867 | 0.2385 | 1.58 | 362.78 K | |
| TRX | Trx Gold Corporation | 5.29 | 0.08 | 1.54 | 122.57 K | |
| BN-PN | Brookfield Corporation | 4.7487 | 0.0663 | 1.42 | 16.2 K | |
| BN-PM | Brookfield Corporation | 4.7932 | 0.0516 | 1.09 | 3.2 K | |
| FNV | Franco-Nevada Corp | 22.082 | 0.2373 | 1.09 | 506.3 K | |
| KBL | Kbro Linen Inc | 5.1543 | 0.0453 | 0.89 | 1.6 K | |
| BCE-PS | Bce Inc Pref S | 5.6173 | 0.0462 | 0.83 | 5.2 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.3433 | 0.0484 | 0.77 | 2.19 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6864 | 0.031 | 0.67 | 1.28 K | |
| BCE-PT | Bce Inc Pref T | 6.1368 | 0.0391 | 0.64 | 700 | |
| CGX | Cineplex Inc | 8.0301 | 0.0407 | 0.51 | 187.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 12.48 | 7.47 B | 0.19 | 1.55 | 963.9 K |
| GAMI | GAMCO Investors Inc | 11.5095 | 543.78 M | 0.1804 | 1.59 | 149.12 K |
| FCCN | Spectral Cap Corp | 15750.00 | 501.6 M | 4275.00 | 37.25 | 10 |
| CELV | Preferred Commerce Inc | 70.50 | 8.15 M | 4.70 | 7.14 | 46 |
| ICBU | Imd Companies | 4.50 | 2.46 M | 0.50 | 12.5 | 707.63 K |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | 37.4992 | 6.67 | 39 |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 70.27 K | 90.0901 | 11.11 | 1 |
| XDSL | mPhase Technologies Inc | 95.00 | 16.8 K | 10.00 | 11.76 | 474 |
| XLWH | Xinliwang International Holdings Company Ltd | 180.00 | 10.92 K | 50.00 | 38.46 | 427 |
| CGLO | Hash Labs Inc | 4.00 | 7.64 K | 0.40 | 11.11 | 67.03 M |
| CBKCQ | Christopher & Banks Corporation | 3.8771 | 3.86 K | 0.0803 | 2.11 | 139.94 K |
| SIMPQ | Simply Inc | 55.00 | 1.55 K | 5.00 | 10 | 97 |
| SPOI | SPO Networks Inc | 100.00 | 1.24 K | 50.00 | 100 | 10 |
| PRXIQ | Premier Exhibitions Inc | 9.00 | 491 | 0.10 | 1.12 | 3.9 K |
| DKTS | Top Shelf Brands Holdings Corp | 15.00 | 3.00 | 25 | 200 | |
| FRTD | Fortitude Group Inc | 124.0909 | 15.9091 | 14.71 | 124.34 K | |
| ESINQ | ITT Educational Services Inc | 117.55 | 11.39 | 10.73 | 3.74 M | |
| BAJFF | Camrova Resources Inc | 3.62 | 0.26 | 7.74 | 450 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VCV | Vatic Ventures Corp. | 141.2934 | 108.3249 | 328.57 | 5 | |
| KCC | Kincora Copper Limited | 9.00 | 4.50 | 100 | 74.3 K | |
| BRON | Bronco Resources Corp. | 24.00 | 12.00 | 100 | 317 | |
| LX-H | Lincoln Ventures Ltd | 14.2857 | 7.1428 | 100 | 105 | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 1.51 K | |
| KLE-H | Kingsland Energy Corp | 6.40 | 1.60 | 33.33 | 25 | |
| GR | Great Atlantic Resources Corp | 18.00 | 4.00 | 28.57 | 36 | |
| EMR | Emgold Mining Corporation | 50.00 | 10.00 | 25 | 165 K | |
| SIEN | Sienna Resources Inc. | 5.00 | 1.00 | 25 | 141 K | |
| NAR | North Arrow Minerals Inc | 6.00 | 1.00 | 20 | 806 | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 75 | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | 2.50 | 16.67 | 56 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | 1.00 | 14.29 | 63 K | |
| CTA | Centaurus Energy Inc | 85.00 | 10.00 | 13.33 | 593 | |
| TIG | Triumph Gold Corp | 71.00 | 6.00 | 9.23 | 2.8 K | |
| FMM | Full Metal Minerals Ltd | 6.1746 | 0.4979 | 8.77 | 2.94 K | |
| SSE | Silver Spruce Resources Inc | 19.50 | 1.50 | 8.33 | 837 | |
| PAR-H | Parent Capital Corp | 6.50 | 0.50 | 8.33 | 360 | |
| WINS | Winshear Gold Corp | 16.6502 | 1.11 | 7.14 | 304 | |
| CKG | Chesapeake Gold Corp | 3.24 | 0.19 | 6.23 | 55.16 K | |
| MRZL | Mont Royal Resources Limited. | 5.1282 | 0.2331 | 4.76 | 236 | |
| GBU | Gabriel Resources Ltd | 26.30 | 0.60 | 2.33 | 481.33 K |