Gainer Volumes for 7 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 7 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 4.2049 | 55.04 B | 0.2102 | 5.26 | 586.1 K |
| UUUU | Energy Fuels Inc | 19.37 | 3.64 B | 0.535 | 2.84 | 28 |
| USAS | Americas Silver Corp | 9.90 | 1.7 B | 0.90 | 10 | 33 |
| TMP | Tompkinstrustco | 25.6183 | 1.45 B | 1.1897 | 4.87 | 63.03 K |
| OBE | Obsidian Energy Ltd | 54.5197 | 697.15 M | 1.0385 | 1.94 | 908.86 K |
| CATX | Perspective Therapeutics Inc | 3.90 | 353.54 M | 0.20 | 5.41 | 3.4 K |
| BKTI | Bk Technologies Inc | 4.1858 | 285.68 M | 0.2391 | 6.06 | 20.71 K |
| ELLO | Ellomay Capital Ltd | 5.7413 | 278.28 M | 0.6714 | 13.24 | 1.25 K |
| LODE | Comstock Mining Inc | 725.00 | 261.42 M | 25.00 | 3.57 | 200 |
| PLX | Protalix Biotherapeutics | 32.70 | 190.15 M | 2.10 | 6.86 | 16.13 K |
| ARMP | Armata Pharmaceuticals Inc | 2030.00 | 176.95 M | 350.00 | 20.83 | 115 |
| BCV | Bancroft Convertible Fund | 4.2556 | 143.84 M | 0.0327 | 0.77 | 9.1 K |
| WYY | Widepoint Corp | 5.201 | 114.99 M | 0.201 | 4.02 | 1.84 K |
| EP | Empire Petroleum Corp | 3.7725 | 111.42 M | 1.5534 | 70 | 83 |
| BDL | Flanigan's Enterprises | 4.1476 | 89.23 M | 0.05 | 1.22 | 9.6 K |
| IOR | Income Opportunity Realty Trust | 6.58 | 84.37 M | 0.20 | 3.13 | 100 |
| CVU | CPI Aerostructures | 7.80 | 74.99 M | 0.20 | 2.63 | 9 K |
| CEV | Eaton Vance California Muni Income Trust | 4.4736 | 74.56 M | 0.0266 | 0.6 | 5.24 K |
| IBIO | Ibio Inc | 2200.00 | 69.55 M | 100.00 | 4.76 | 4 |
| CPHI | China Pharma Holdings | 174.00 | 44.17 M | 4.10 | 2.41 | 412 |
| COHN | Cohen & CO Inc | 18.087 | 38.65 M | 4.0852 | 29.18 | 8.98 K |
| INUV | Inuvo Inc | 17.00 | 14.18 M | 2.00 | 13.33 | 903 |
| REED | Reed's, Inc. | 658.7289 | 10.91 M | 24.7816 | 3.91 | 64 |
| TOVX | Theriva Biologics Inc | 4287.50 | 10.6 M | 1050.00 | 32.43 | 49 |
| AUMN | Golden Minerals Company | 22.50 | 5.11 M | 18.75 | 500 | 247 |
| ITP | IT Tech Packaging Inc | 11.2773 | 2.88 M | 0.7778 | 7.41 | 4.34 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 11.7346 | 920.91 B | 0.0894 | 0.77 | 93.79 M |
| GILD | Gilead Sciences Inc | 15.6922 | 171.29 B | 0.4836 | 3.18 | 24.89 M |
| ISRG | Intuitive Surg Inc | 17.6755 | 143.77 B | 0.1477 | 0.84 | 14.91 M |
| VRTX | Vertex Pharmaceutic | 29.09 | 130.9 B | 0.30 | 1.04 | 2.06 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.3765 | 104.9 B | 0.0783 | 0.51 | 1.8 M |
| CDNS | Cadence Design Systems, Inc. | 5.88 | 89.16 B | 0.28 | 5 | 15.15 M |
| REGN | Regeneron Pharmaceuticals | 15.0384 | 82.98 B | 0.2583 | 1.75 | 610.1 K |
| FITB | Fifth Third Bancorp | 3.2821 | 52.55 B | 0.0429 | 1.32 | 108.56 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.9283 | 47.53 B | 0.0512 | 1.05 | 6.1 M |
| EXC | Exelon Corp | 17.5599 | 46.98 B | 0.3679 | 2.14 | 7.81 M |
| IDXX | Idexx Laboratories | 21.445 | 44.72 B | 0.78 | 3.77 | 1.72 M |
| MSTR | Strategy | 4.13 | 37.31 B | 0.034 | 0.83 | 1.73 M |
| KMB | Kimberly-Clark Corp | 33.5017 | 36.82 B | 0.4729 | 1.43 | 3.83 M |
| BIIB | Biogen Inc | 47.20 | 31.12 B | 0.49 | 1.05 | 4.09 M |
| ILMN | Illumina Inc | 35.4377 | 29.09 B | 0.3793 | 1.08 | 1.28 M |
| INSM | Insmed Inc | 14.70 | 27.59 B | 0.30 | 2.08 | 711.53 K |
| DLTR | Dollar Tree Inc | 14.45 | 24.89 B | 0.19 | 1.33 | 8.24 M |
| UTHR | United Therapeutic | 32.24 | 21.5 B | 0.20 | 0.62 | 690.74 K |
| PAAS | Pan Amer Silver Corp | 14.742 | 19.93 B | 0.1691 | 1.16 | 1.31 M |
| RGLD | Royal Gold Inc | 32.6045 | 19.15 B | 0.2628 | 0.81 | 748.4 K |
| VTRS | Viatris Inc | 10.8848 | 18.68 B | 0.1296 | 1.2 | 13.34 M |
| LNT | Alliant Energy Corp | 6.7233 | 18.2 B | 0.0554 | 0.83 | 1.61 M |
| NWS | News Cp Cl B | 9.4554 | 18.19 B | 0.1053 | 1.13 | 10.9 M |
| STRL | Sterling Constructio | 18.12 | 16.92 B | 0.265 | 1.48 | 186.46 K |
| PAA | Plains All American Pipeline LP | 6.4244 | 16.54 B | 0.0489 | 0.77 | 1.52 M |
| LAMR | Lamar Advertis A | 12.3748 | 15.75 B | 2.0252 | 19.57 | 4.59 M |
| BMRN | Biomarin Pharmaceuticals | 14.54 | 13.27 B | 0.33 | 2.32 | 2.01 M |
| ALGN | Align Technology | 12.02 | 12.52 B | 0.09 | 0.75 | 785.82 K |
| KTOS | Kratos Defns | 7.75 | 11.79 B | 0.10 | 1.31 | 23.34 K |
| TECH | Bio-Techne Cp | 12.3835 | 11.24 B | 0.1454 | 1.19 | 1.51 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 5.9575 | 11.16 B | 0.0591 | 1 | 20.31 M |
| ENSG | The Ensign Group IN | 3.3495 | 10.6 B | 0.03 | 0.9 | 268.06 K |
| HSIC | Henry Schein Inc | 17.5675 | 10.04 B | 0.2587 | 1.49 | 1.91 M |
| CYTK | Cytokinetics | 11.64 | 9.97 B | 0.24 | 2.11 | 22.25 K |
| AVAV | Aerovironment Inc | 28.99 | 9.59 B | 4.38 | 17.8 | 1.52 M |
| IDCC | Interdigital Inc | 21.9698 | 8.88 B | 1.6732 | 8.24 | 1.2 M |
| ALKS | Alkermes Plc | 8.73 | 8.3 B | 0.14 | 1.63 | 981.4 K |
| TGTX | Tg Therapeuticscmn | 98.4375 | 7.34 B | 19.6875 | 25 | 1 |
| ORKA | Oruka Therapeutics Inc | 50498.9375 | 6.52 B | 1268.5742 | 2.58 | 2 |
| CHDN | Churchill Downs IN | 5.5322 | 6.2 B | 0.7123 | 14.78 | 684.88 K |
| OTEX | Open Text Cp | 5.9067 | 6.04 B | 0.0643 | 1.1 | 9.85 M |
| OZK | Bank Ozk | 4.1091 | 5.7 B | 0.1731 | 4.4 | 1.21 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.98 | 5.51 B | 0.37 | 6.6 | 159.48 K |
| IEP | Icahn Enterprises | 4.4055 | 5.33 B | 0.1568 | 3.69 | 17.58 K |
| GLNG | Golar Lng Ltd | 3.2608 | 5.21 B | 0.0474 | 1.48 | 254.1 K |
| OMAB | Grupo Aeroportuario ADR | 3.8306 | 5.19 B | 0.0417 | 1.1 | 17.89 K |
| CVCO | Cavco Inds Inc | 24.71 | 4.67 B | 0.68 | 2.83 | 63.23 K |
| ICUI | I C U Medical Inc | 35.88 | 4.58 B | 0.20 | 0.56 | 92.37 K |
| SLGN | Silgan Holdings | 10.0137 | 4.46 B | 0.1312 | 1.33 | 2.79 M |
| NWE | Northwestern Corp | 10.7168 | 4.4 B | 0.0542 | 0.51 | 251.09 K |
| CVBF | Cvb Financial Corp | 4.1293 | 4.08 B | 0.2734 | 7.09 | 2.68 M |
| LBTYB | Liberty Global Ord B | 7.3936 | 4.06 B | 0.17 | 2.35 | 1.56 K |
| RNST | Renasant Corp | 9.3896 | 4 B | 0.1464 | 1.58 | 100.96 K |
| SFNC | Simmons First Natl | 7.8593 | 3.46 B | 0.1659 | 2.16 | 103.4 K |
| USLM | U S Lime & Mineral | 6.0621 | 3.37 B | 0.1795 | 3.05 | 24.5 K |
| CRVL | Corvel Cp | 3.6167 | 3.29 B | 0.1534 | 4.43 | 175.82 K |
| DGII | Digi Intl Inc | 7.50 | 3.23 B | 0.17 | 2.32 | 166.27 K |
| WDFC | WD-40 Company | 19.3295 | 3.09 B | 0.0972 | 0.51 | 73.4 K |
| GRBK | Green Brick Partners | 9.931 | 3.04 B | 1.2413 | 14.28 | 33.45 K |
| CECO | CECO Environmental Corp. | 3.5719 | 2.76 B | 0.0956 | 2.75 | 133 K |
| HLIO | Helios Technologies Inc | 8.8953 | 2.68 B | 0.1713 | 1.96 | 233.4 K |
| BCRX | Biocryst Pharma Inc | 3.18 | 2.51 B | 0.02 | 0.63 | 458.68 K |
| SLS | Sellas Life Sciences Group Inc | 116883.9453 | 2.43 B | 8877.2422 | 8.22 | 1 |
| XRAY | Dentsply Sirona Inc | 23.9497 | 2.32 B | 0.2494 | 1.05 | 1.94 M |
| ANDE | Andersons Inc | 9.7524 | 2.22 B | 1.0758 | 12.4 | 1.37 M |
| ATRC | Atricure Inc | 3.05 | 2.21 B | 0.37 | 13.81 | 685.27 K |
| MCRI | Monarch Casino | 9.0838 | 2.2 B | 0.1162 | 1.3 | 469.47 K |
| INOD | Innodata Inc | 5.09 | 2.03 B | 0.11 | 2.21 | 211.9 K |
| QUBT | Quantum Computing Inc | 290.00 | 2.01 B | 4.00 | 1.4 | 43 |
| SRPT | Sarepta Therapeutics | 5.496 | 1.95 B | 0.3426 | 6.65 | 105.59 K |
| CNOB | Connectone Bancorp | 5.6321 | 1.81 B | 0.1448 | 2.64 | 16.8 K |
| QCRH | Qcr Holdings Inc | 8.126 | 1.74 B | 0.1538 | 1.93 | 3 K |
| IMKTA | Ingles Markets Inc | 10.1934 | 1.68 B | 0.1803 | 1.8 | 47.44 K |
| IART | Integra Lifesciences | 8.4507 | 1.42 B | 0.1744 | 2.11 | 1.33 M |
| DMLP | Dorchester Minls | 4.4678 | 1.33 B | 0.0705 | 1.6 | 103.69 K |
| WLFC | Willis Lease Fin C | 11.2038 | 1.3 B | 0.0771 | 0.69 | 3.6 K |
| PFBC | Preferred Bank LA | 16.6521 | 1.28 B | 0.5239 | 3.25 | 4.92 K |
| WINA | Winmark Corp | 10.3961 | 1.26 B | 0.469 | 4.72 | 23.92 K |
| RDWR | Radware Ltd | 3.50 | 1.25 B | 0.06 | 1.74 | 133.96 K |
| MRTN | Marten Transport | 4.1914 | 1.24 B | 0.0288 | 0.69 | 568.06 K |
| MNKD | Mannkind Corp | 30.70 | 1.2 B | 5.70 | 22.8 | 240.86 K |
| OCSL | Oaktree Specialty Lending Corp | 4.112 | 1.15 B | 0.0721 | 1.78 | 31.38 K |
| VRTS | Virtus Inv Partners | 8.439 | 1.14 B | 0.4802 | 6.03 | 122.4 K |
| GLDD | Great Lakes Drg Dock | 4.1467 | 1.1 B | 0.1491 | 3.73 | 277.43 K |
| SVRA | Savara Inc | 313.25 | 1.08 B | 46.90 | 17.61 | 2.06 K |
| CRAI | Cra International | 19.87 | 1.07 B | 0.477 | 2.46 | 120.2 K |
| TRST | Trustco Bank Corp NY | 14.3334 | 970.6 M | 0.1233 | 0.87 | 103.48 K |
| FMNB | Farmers Natl Banc Cp | 3.6529 | 970.48 M | 0.1178 | 3.33 | 800 |
| LINC | Lincoln Educational | 14.5777 | 955.11 M | 0.6297 | 4.51 | 515.57 K |
| FCBC | First Community Bksh | 8.2616 | 932.28 M | 0.0558 | 0.68 | 44.88 K |
| GSBC | Great Southern Bncp | 11.9637 | 886.86 M | 0.3436 | 2.96 | 13.95 K |
| PGC | Peapack Gladstone FI | 13.98 | 819.45 M | 0.2863 | 2.09 | 18.76 K |
| PZZA | Papa John's Intl | 11.1893 | 804.28 M | 0.1415 | 1.28 | 1.58 M |
| SWRD | Stewards Inc. | 15.00 | 781.33 M | 4.40 | 41.51 | 1.53 K |
| RIGL | Rigel Pharmaceuticals | 76.10 | 754.7 M | 3.40 | 4.68 | 39.02 K |
| ACHV | Achieve Life Sciences Inc | 15840.00 | 744.28 M | 1078.00 | 7.3 | 33 |
| HNRG | Hallador Energy Company | 3.6741 | 733.02 M | 0.3674 | 11.11 | 4.33 K |
| CARE | Carter Bankshares Inc | 5.3074 | 724.32 M | 0.1831 | 3.57 | 144 |
| XOMA | Xoma Corp | 189.00 | 710.16 M | 9.00 | 5 | 4.43 K |
| HIFS | Hingham Inst For Svg | 22.2803 | 686.42 M | 0.9376 | 4.39 | 287 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.4968 | 1.08 T | 0.8911 | 4.12 | 11.24 M |
| WMT | Wal-Mart Stores | 11.6883 | 911.57 B | 0.0891 | 0.77 | 93.79 M |
| XOM | Exxon Mobil Corporation | 40.1202 | 661.38 B | 0.2038 | 0.51 | 32.55 M |
| JNJ | Johnson & Johnson | 33.2854 | 631.59 B | 0.4123 | 1.25 | 15.24 M |
| BAC | Bank of America Corporation | 10.3959 | 448.17 B | 0.631 | 6.46 | 946.81 M |
| GE | General Electric Company | 47.3778 | 374.19 B | 0.9842 | 2.12 | 29.66 M |
| UNH | Unitedhealth Group Inc | 22.1504 | 362.4 B | 1.9193 | 9.49 | 17.48 M |
| PG | Procter & Gamble Company | 33.2168 | 335.32 B | 0.3235 | 0.98 | 13.72 M |
| MRK | Merck & Company | 13.4434 | 334.13 B | 0.3199 | 2.44 | 29 M |
| PM | Philip Morris International Inc | 18.4734 | 294.44 B | 0.7141 | 4.02 | 14.23 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4255 | 260.5 B | 0.1332 | 4.05 | 3.58 M |
| TMO | Thermo Fisher Scientific Inc | 34.5699 | 220.33 B | 0.9082 | 2.7 | 5.54 M |
| TTE | Totalenergies Se ADR | 12.0039 | 193.15 B | 0.0736 | 0.62 | 2.68 M |
| ABT | Abbott Laboratories | 14.6684 | 192.54 B | 0.5556 | 3.94 | 26.7 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7616 | 167.09 B | 0.0291 | 0.78 | 1.09 M |
| PFE | Pfizer Inc | 6.6397 | 152.75 B | 0.1172 | 1.8 | 78.98 M |
| COF | Capital One Financial Corp | 20.5042 | 137.32 B | 3.1861 | 18.4 | 60.16 M |
| UL | Unilever Plc ADR | 13.9041 | 136.53 B | 1.1528 | 9.04 | 1.94 M |
| BMY | Bristol-Myers Squibb Company | 10.8449 | 132.06 B | 0.0599 | 0.56 | 13.91 M |
| SYK | Stryker Corp | 33.1272 | 130.83 B | 0.3654 | 1.12 | 2.76 M |
| BTI | British American Tobacco Industries ADR | 9.4863 | 123.68 B | 0.0948 | 1.01 | 384.4 K |
| MDT | Medtronic Inc | 22.3019 | 113.59 B | 1.1006 | 5.19 | 11.43 M |
| MCK | Mckesson Corp | 34.6814 | 99.88 B | 1.5948 | 4.82 | 6.01 M |
| DUK | Duke Energy Corp | 19.6949 | 97.07 B | 0.2776 | 1.43 | 3.89 M |
| EQNR | Equinor ASA ADR | 8.9763 | 96.3 B | 0.1371 | 1.55 | 2.65 M |
| ELV | Elevance Health Inc | 37.7116 | 86.36 B | 1.5409 | 4.26 | 6.01 M |
| USB-PH | U.S. Bancorp | 8.4835 | 77.27 B | 0.2828 | 3.45 | 94.83 K |
| BSX | Boston Scientific Corp | 8.79 | 74.91 B | 0.29 | 3.41 | 12.57 M |
| CL | Colgate-Palmolive Company | 20.7136 | 74.08 B | 0.1741 | 0.85 | 9.42 M |
| CI | Cigna Corp | 20.2093 | 73.46 B | 2.0535 | 11.31 | 10.63 M |
| TGT | Target Corporation | 26.8697 | 68.17 B | 0.7556 | 2.89 | 14.93 M |
| ALL | Allstate Corp | 18.7453 | 65.86 B | 1.2225 | 6.98 | 26.81 M |
| D | Dominion Resources | 15.5577 | 60.28 B | 0.1709 | 1.11 | 2.91 M |
| AME | Amtek Inc | 13.0287 | 58.74 B | 0.1075 | 0.83 | 1.96 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.0867 | 55.54 B | 0.0889 | 1.11 | 33.51 K |
| CAH | Cardinal Health | 17.035 | 54.16 B | 0.4774 | 2.88 | 1.71 M |
| EW | Edwards Lifesciences Corp | 5.2908 | 53.06 B | 0.0458 | 0.87 | 7.37 M |
| DEO | Diageo Plc ADR | 32.4168 | 52.82 B | 0.4559 | 1.43 | 992.6 K |
| ETR | Entergy Corp | 18.3219 | 49.89 B | 0.366 | 2.04 | 4.55 M |
| SPG-PJ | Simon Property Group Inc | 20.6674 | 45.24 B | 1.1532 | 5.91 | 3 K |
| WDS | Woodside Energy Group Ltd | 17.0804 | 44.92 B | 0.9114 | 5.64 | 8.71 K |
| HUM | Humana Inc | 27.1006 | 44.09 B | 1.1088 | 4.27 | 5.01 M |
| PRU | Prudential Financial Inc | 22.6741 | 43.04 B | 3.861 | 20.52 | 34.64 M |
| FNV | Franco Nev Corp | 17.8725 | 40.96 B | 0.1477 | 0.83 | 9.6 K |
| ED | Consolidated Edison Company of New York | 18.9697 | 40.09 B | 0.1373 | 0.73 | 4.58 M |
| AIG | American International Group | 24.3694 | 39.89 B | 1.3746 | 5.98 | 17.48 M |
| ADM | Archer Daniels Midland | 15.8654 | 38.63 B | 0.4638 | 3.01 | 8.08 M |
| PEG | Public Service Enterprise Group Inc | 16.7077 | 37.85 B | 0.0897 | 0.54 | 2.67 M |
| HIG | Hartford Financial Services Group | 11.3948 | 37.78 B | 0.5265 | 4.84 | 43.02 M |
| KMB | Kimberly-Clark Corp | 33.5017 | 36.75 B | 0.4729 | 1.43 | 3.83 M |
| EC | Ecopetrol S.A. ADR | 5.3931 | 35.38 B | 0.2098 | 4.05 | 63.8 K |
| RMD | Resmed Inc | 16.1632 | 32.89 B | 0.3358 | 2.12 | 1.77 M |
| CNC | Centene Corp | 4.8175 | 32.62 B | 0.24 | 5.24 | 1.98 M |
| AEE | Ameren Corp | 12.8539 | 30.21 B | 0.0901 | 0.71 | 1.35 M |
| DTE | Dte Energy Company | 14.2018 | 29.03 B | 0.1588 | 1.13 | 1.36 M |
| ATO | Atmos Energy Corp | 15.6565 | 28.72 B | 0.0907 | 0.58 | 413.6 K |
| AWK | American Water Works | 12.2207 | 27.12 B | 0.1199 | 0.99 | 564.85 K |
| FE | Firstenergy Corp | 19.4602 | 27.1 B | 0.1721 | 0.89 | 3.7 M |
| HUBB | Hubbell Inc B | 23.5688 | 26.79 B | 0.1995 | 0.85 | 442.29 K |
| PPL | PPL Corp | 13.4079 | 26.46 B | 0.1284 | 0.97 | 2.28 M |
| LH | Laboratory Corp of America Holdings | 53.0447 | 26.16 B | 0.3111 | 0.59 | 1.2 M |
| WRB | W.R. Berkley Corp | 5.0104 | 26.16 B | 0.0591 | 1.19 | 7.71 M |
| DGX | Quest Diagnostics Inc | 38.4219 | 26.05 B | 0.3912 | 1.03 | 1.25 M |
| NRG | NRG Energy | 14.357 | 25.17 B | 0.0968 | 0.68 | 1.53 M |
| AER | Aercap Holdings N.V. | 5.9463 | 23.45 B | 0.4765 | 8.71 | 751 K |
| MKCV | McCormick & Company, Incorporated | 11.2839 | 23.03 B | 0.2256 | 2.04 | 2.6 K |
| STE | Steris Corp | 19.4355 | 23.01 B | 1.957 | 11.2 | 1.76 M |
| MTZ | Mastec Inc | 13.48 | 22.98 B | 0.29 | 2.2 | 1.47 M |
| FIS | Fidelity National Information Services | 13.9488 | 22.81 B | 0.1277 | 0.92 | 4.4 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 24.9852 | 22.42 B | 0.1519 | 0.61 | 57.2 K |
| BG | Bunge Ltd | 34.4437 | 21.66 B | 0.6857 | 2.03 | 2.2 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 24.8042 | 20.61 B | 0.2398 | 0.98 | 1.55 M |
| BCH | Banco DE Chile ADR | 4.6809 | 20.48 B | 0.0974 | 2.13 | 33.27 K |
| GIS | General Mills | 15.1608 | 20.23 B | 0.4565 | 3.1 | 9.93 M |
| DD | Du Pont De.Nemours Inc | 5.9152 | 19.46 B | 0.2103 | 3.69 | 210.07 M |
| YPF | Ypf Sociedad Anonima ADR | 23.5637 | 19.39 B | 1.4695 | 6.65 | 5.28 K |
| ZBH | Zimmer Biomet Holdings | 39.7849 | 18.99 B | 1.4525 | 3.79 | 4.17 M |
| MGA | Magna International | 6.1746 | 18.72 B | 0.1125 | 1.86 | 6.16 M |
| LDOS | Leidos Holdings Inc | 25.8163 | 17.9 B | 0.4335 | 1.71 | 462.11 K |
| RGA | Reinsurance Group of America Inc | 24.0421 | 16.35 B | 0.2477 | 1.04 | 1.02 M |
| WPC | W.P. Carey & Co. Llc | 8.1252 | 16.29 B | 0.7113 | 9.59 | 97.49 K |
| RBA | Ritchie Bros. Auctioneers Inc | 17.3309 | 16 B | 0.3826 | 2.26 | 803.4 K |
| MKC | Mccormick & Company | 11.2336 | 14.64 B | 0.1983 | 1.8 | 2.6 M |
| MKC-V | McCormick & Company Incorporated | 11.5082 | 14.52 B | 0.2301 | 2.04 | 2.6 K |
| GL | Globe Life Inc | 12.6998 | 14.03 B | 0.1402 | 1.12 | 5.39 M |
| BAX | Baxter International Inc | 22.8431 | 13.98 B | 0.4362 | 1.95 | 9.36 M |
| BF-A | Brown-Forman Corporation | 8.874 | 13.1 B | 0.0496 | 0.56 | 35.61 K |
| WSO | Watsco Inc | 26.1359 | 12.83 B | 0.5008 | 1.95 | 741 K |
| FMS | Fresenius Medical Care Corp ADR | 14.58 | 12.49 B | 0.3868 | 2.73 | 693.4 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 9.3628 | 12.44 B | 0.2016 | 2.2 | 389.9 K |
| DVA | Davita Healthcare Partners Inc | 23.255 | 11.5 B | 0.455 | 2 | 1.88 M |
| WTRG | Essential Utilities Inc | 9.3376 | 11.48 B | 0.0962 | 1.04 | 1.86 M |
| SCI | Service Corp International | 3.6893 | 11.33 B | 0.082 | 2.27 | 2.63 M |
| MOH | Molina Healthcare Inc | 15.6667 | 10.74 B | 0.86 | 5.81 | 485.11 K |
| DAR | Darling International Inc | 6.72 | 10.66 B | 0.26 | 4.02 | 1.08 M |
| TX | Ternium S.A. ADR | 6.9618 | 10.62 B | 2.2924 | 49.09 | 5.01 M |
| UHS | Universal Health Services | 23.682 | 10.36 B | 0.5355 | 2.31 | 1.82 M |
| IAG | Iamgold Corp | 8.7969 | 10.14 B | 0.4928 | 5.93 | 3.75 M |
| OGE | Oge Energy Corp | 6.8033 | 9.71 B | 0.0807 | 1.2 | 1.54 M |
| TKR | Timken Company | 9.0701 | 9.1 B | 0.0608 | 0.67 | 2.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ESM | Euro Sun Mining Inc | 4.6318 | 0.999 | 27.5 | 17.64 K | |
| RVX | Resverlogix Corp | 3.0222 | 0.4978 | 19.72 | 95.72 K | |
| EFR | Energy Fuels Inc | 24.50 | 2.50 | 11.36 | 13.61 K | |
| EQB | EQB Inc | 5.9964 | 0.5727 | 10.56 | 37.4 K | |
| LGO | Largo Resources Ltd | 12.00 | 1.00 | 9.09 | 19.49 K | |
| RFA | RFA Financial Inc. | 13.0575 | 0.9581 | 7.92 | 36.02 K | |
| MRC | Morguard Corp | 20.8555 | 1.5185 | 7.85 | 5.49 K | |
| MTL | Mullen Group Ltd | 5.8197 | 0.3424 | 6.25 | 1.63 M | |
| CSCI | Cosciens Biopharma Inc | 88800.00 | 4800.00 | 5.71 | 1 | |
| MARI | Marimaca Copper Corp | 4.75 | 0.25 | 5.56 | 15.92 K | |
| AGI | Alamos Gold Inc Cls A | 6.915 | 0.3387 | 5.15 | 484.34 K | |
| SDE | Spartan Delta Corp | 72.8898 | 3.4709 | 5 | 25 | |
| IMG | Iamgold Corp | 10.2311 | 0.4828 | 4.95 | 3.92 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.2708 | 0.294 | 4.92 | 7.79 K | |
| IMP | Intermap Tech Corp | 21.50 | 1.00 | 4.88 | 17.36 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.5929 | 0.2916 | 4.63 | 16.13 K | |
| BLX | Boralex Inc | 4.304 | 0.1869 | 4.54 | 36.05 K | |
| BN | Brookfield Corporation | 3.4954 | 0.1508 | 4.51 | 10.26 M | |
| BHC | Bausch Health Companies Inc | 11.274 | 0.4729 | 4.38 | 2.27 M | |
| BCE-PY | BCE Inc Pref Y | 6.1483 | 0.2473 | 4.19 | 1.58 K | |
| TOT | Total Energy Services Inc | 3.4606 | 0.1384 | 4.17 | 18.72 K | |
| WSP | WSP Global Inc | 14.1239 | 0.511 | 3.75 | 28.25 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.5726 | 0.2718 | 3.72 | 4.92 K | |
| ITH | International Tower Hill Mines Ltd | 3.59 | 0.12 | 3.46 | 745.2 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.5118 | 0.2499 | 3.44 | 2.52 K | |
| TRZ | Transat At Inc | 12.63 | 0.39 | 3.19 | 62.82 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.1709 | 0.1891 | 3.16 | 4.11 K | |
| AAV | Advantage Oil & Gas Ltd | 3.99 | 0.12 | 3.1 | 1.06 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.0263 | 0.1165 | 2.98 | 331.06 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.3347 | 0.2049 | 2.87 | 32.53 K | |
| SGY | Surge Energy Inc | 7.7386 | 0.2102 | 2.79 | 647 | |
| AFN | Ag Growth International Inc | 13.9231 | 0.3697 | 2.73 | 117 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.8298 | 0.1787 | 2.69 | 15.63 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.0207 | 0.1558 | 2.66 | 1.29 M | |
| WN-PA | George Weston Prf | 8.2301 | 0.1866 | 2.32 | 14.93 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.0667 | 0.0922 | 2.32 | 4.26 K | |
| BNE | Bonterra Energy Corp | 9.3922 | 0.2094 | 2.28 | 7.43 K | |
| RCH | Richelieu Hardware Ltd | 4.6433 | 0.1032 | 2.27 | 37.34 K | |
| BDI | Black Diamond Group Ltd | 3.0695 | 0.0672 | 2.24 | 55.16 K | |
| ESI | Ensign Energy Services Inc | 3.6964 | 0.0809 | 2.24 | 400.03 K | |
| VLN | Velan Inc Sv | 8.4503 | 0.1805 | 2.18 | 4.7 K | |
| BIR | Birchcliff Energy Ltd | 4.2803 | 0.09 | 2.15 | 1 M | |
| DII-B | Dorel Industries Inc | 6.2262 | 0.1273 | 2.09 | 128.24 K | |
| SII | Sprott Inc | 27.3607 | 0.5527 | 2.06 | 7.2 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.1152 | 0.1002 | 2 | 602.35 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.4892 | 0.0877 | 1.99 | 61.39 K | |
| QBR-B | Quebecor Inc | 3.2349 | 0.0619 | 1.95 | 876.8 K | |
| OBE | Obsidian Energy Ltd | 103.11 | 1.96 | 1.94 | 2.36 M | |
| T | Telus Corp | 3.401 | 0.0643 | 1.93 | 6.9 M | |
| NWC | The North West Company Inc | 7.2572 | 0.1358 | 1.91 | 165.1 K | |
| RBA | Rb Global Inc | 19.731 | 0.362 | 1.87 | 157.6 K | |
| CCA | Cogeco Communications Inc | 17.8442 | 0.3191 | 1.82 | 78.11 K | |
| BDT | Bird Construction Inc | 3.4111 | 0.0609 | 1.82 | 67.5 K | |
| CGX | Cineplex Inc | 9.0432 | 0.1604 | 1.81 | 247.79 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.345 | 0.0592 | 1.8 | 17.82 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.7062 | 0.1174 | 1.78 | 3.33 K | |
| AIF | Altus Group Ltd | 4.1414 | 0.0683 | 1.68 | 2.23 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 9.3735 | 0.154 | 1.67 | 2.65 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5918 | 0.0587 | 1.66 | 21 K | |
| AIM | Aimia Inc | 7.9005 | 0.1264 | 1.63 | 720.8 K | |
| QBR-A | Quebecor Inc | 3.2336 | 0.0507 | 1.59 | 7.15 K | |
| L | Loblaw CO | 4.9852 | 0.0761 | 1.55 | 2.2 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.6157 | 0.1154 | 1.54 | 3.15 K | |
| BCE-PR | BCE Inc Pref R | 6.6576 | 0.0996 | 1.52 | 8.31 K | |
| CIU-PA | CU Inc Pref A | 7.6175 | 0.1124 | 1.5 | 250 | |
| CHR | Chorus Aviation Inc | 16.0095 | 0.2263 | 1.43 | 354.49 K | |
| EDV | Endeavour Mining Corp | 12.8006 | 0.1641 | 1.3 | 5.39 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6061 | 0.0965 | 1.29 | 44.05 K | |
| GTE | Gran Tierra Energy Inc | 31.80 | 0.40 | 1.27 | 98.31 K | |
| WN-PC | George Weston Ser 3 Prf | 7.616 | 0.0926 | 1.23 | 48.21 K | |
| ALA | AltaGas Ltd | 6.1647 | 0.0746 | 1.22 | 258.59 K | |
| HPS-A | Hammond Power Solutions Inc | 6.0496 | 0.0711 | 1.19 | 22.3 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.3148 | 0.0385 | 1.18 | 2 K | |
| TVA-B | TVA Group Inc | 9.3127 | 0.1061 | 1.15 | 19.54 K | |
| PAAS | Pan American Silver Corp | 17.035 | 0.1915 | 1.14 | 180.93 K | |
| STN | Stantec Inc | 11.0919 | 0.1243 | 1.13 | 477.03 K | |
| OTEX | Open Text Corp | 7.039 | 0.0768 | 1.1 | 3.29 M | |
| BN-PC | Brookfield Corporation | 4.055 | 0.0438 | 1.09 | 746 | |
| MG | Magna International Inc | 6.5699 | 0.0688 | 1.06 | 3.16 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.8896 | 0.0693 | 1.02 | 3.58 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.2003 | 0.0616 | 1 | 1.3 K | |
| GBT | Bmtc Group Inc | 6.8606 | 0.0674 | 0.99 | 2.2 K | |
| FNV | Franco-Nevada Corp | 20.8466 | 0.1882 | 0.91 | 527.1 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3673 | 0.0383 | 0.88 | 1.6 K | |
| BCE-PG | Bce Inc Pref G | 6.2857 | 0.0543 | 0.87 | 37.39 K | |
| IMO | Imperial Oil | 31.143 | 0.2686 | 0.87 | 1.1 M | |
| MEQ | Mainstreet Eq J | 7.183 | 0.0599 | 0.84 | 7.8 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.3187 | 0.0994 | 0.75 | 166.35 K | |
| BCE-PH | Bce Inc Pref H | 5.7941 | 0.0426 | 0.74 | 14 K | |
| BN-PM | Brookfield Corporation | 5.5157 | 0.0377 | 0.69 | 18.05 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.8625 | 0.0382 | 0.66 | 12.42 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.0411 | 0.0263 | 0.66 | 1.98 K | |
| ENB-PA | Enbridge Inc Pref A | 9.3787 | 0.0567 | 0.61 | 12.35 K | |
| BCE-PS | Bce Inc Pref S | 5.7826 | 0.034 | 0.59 | 4.94 K | |
| CGI | CDN General Inv | 6.4043 | 0.0372 | 0.58 | 23.22 K | |
| CFW | Calfrac Well Services Ltd | 259.25 | 1.50 | 0.58 | 7.91 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.4885 | 0.0429 | 0.58 | 7.6 K | |
| MTY | Mty Food Group Inc | 7.124 | 0.04 | 0.56 | 15.59 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.6805 | 32 B | 0.0514 | 1.11 | 50.65 K |
| LUGDF | Lundin Gold Inc | 6.0262 | 15.49 B | 0.7776 | 14.82 | 15 |
| HSTC | HST Global Inc | 16.95 | 91.93 M | 0.45 | 2.73 | 3 K |
| KUBR | Kuber Resources Corporation | 9.00 | 9.61 M | 2.00 | 28.57 | 6 |
| ICBU | Imd Companies | 3.50 | 2.46 M | 0.50 | 16.67 | 131.11 K |
| MEDH | MedX Holdings Inc | 35.00 | 1.48 M | 3.75 | 12 | 25 K |
| ERHE | ERHC Energy Inc | 44.00 | 863.83 K | 1.00 | 2.33 | 438.81 K |
| SEII | Sharing Economy International Inc | 5040.0049 | 586.43 K | 1380.0012 | 37.7 | 32 |
| USRM | U.S. Stem Cell Inc | 850.00 | 64.15 K | 70.00 | 8.97 | 8 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.64 | 14.07 K | 0.32 | 7.41 | 461.17 K |
| MIHL | Montague International Holding Ltd | 172.5001 | 12.63 K | 2.5001 | 1.47 | 1 |
| SRSCQ | Sears Canada Inc | 8.3067 | 10.19 K | 0.225 | 2.78 | 16.2 K |
| CGLO | Hash Labs Inc | 3.60 | 7.64 K | 0.40 | 12.5 | 4.18 M |
| ESNC | EnSync Inc | 6.60 | 6.81 K | 0.30 | 4.76 | 7.78 K |
| CGIP | Celadon Group Inc | 7.0065 | 5.66 K | 0.0773 | 1.12 | 119.63 K |
| STTO | SITO Mobile Ltd. | 13.70 | 5.13 K | 0.20 | 1.48 | 22 |
| SPOI | SPO Networks Inc | 10.00 | 1.24 K | 4.00 | 66.67 | 5 |
| CYRNQ | CYRNQ | 38.20 | 799 | 0.20 | 0.53 | 772 |
| SPDC | Speed Commerce Inc | 8.00 | 603 | 0.16 | 2.04 | 4.62 K |
| YVRLF | Liquid Media Group Ltd. | 21.89 | 482 | 1.89 | 9.45 | 417 |
| SYNE | Synthesis Energy Systems Inc | 46.08 | 157 | 3.20 | 7.46 | 1.51 K |
| FRTD | Fortitude Group Inc | 95.4545 | 25.4545 | 36.36 | 81.67 K | |
| BAJFF | Camrova Resources Inc | 7.742 | 0.962 | 14.19 | 1.45 K | |
| NKRSF | Niko Resources Ltd | 55.9415 | 0.9669 | 1.76 | 1.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MN | Manganese X Energy Corp | 10.00 | 4.00 | 66.67 | 6 K | |
| KCC | Kincora Copper Limited | 13.50 | 4.50 | 50 | 581.1 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 150 | |
| KRY | Koryx Copper Inc. | 225.00 | 60.00 | 36.36 | 5 | |
| MYID | Killi Ltd | 55.8035 | 13.951 | 33.33 | 20 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | 13.5771 | 33.33 | 13 | |
| NAR | North Arrow Minerals Inc | 20.00 | 5.00 | 33.33 | 300 | |
| SR | Strategic Resources Inc | 18.00 | 4.50 | 33.33 | 56 | |
| KG | Klondike Gold Corp | 3.75 | 0.75 | 25 | 10 K | |
| SC-H | Serrano Resources Ltd | 12.50 | 2.50 | 25 | 3.5 K | |
| BRON | Bronco Resources Corp. | 10.00 | 2.00 | 25 | 62 | |
| ZC | Zimtu Capital Corp | 6.00 | 1.20 | 25 | 4.56 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 160 | |
| REVX | Rev Exploration Corp. | 7.00 | 1.00 | 16.67 | 1.08 K | |
| LORD | St. James Gold Corp | 10.50 | 1.50 | 16.67 | 147 | |
| INTR | Intrepid Metals Corp. | 112.00 | 16.00 | 16.67 | 3 | |
| KIP | Kiplin Metals Inc | 372.60 | 48.60 | 15 | 33 K | |
| ATOM | Atomic Minerals Corp | 20.6999 | 2.6999 | 15 | 33 | |
| LUCA | Luca Mining Corp. | 12.80 | 1.28 | 11.11 | 2.48 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.50 | 0.49 | 9.78 | 1 K | |
| BARU | Baru Gold Corp | 4.8958 | 0.3916 | 8.69 | 19.3 K | |
| SGQ | SouthGobi Resources Ltd | 10.85 | 0.75 | 7.43 | 19.6 K | |
| RHT | Reliq Health Technologies Inc | 3.75 | 0.25 | 7.14 | 5.55 K | |
| SYH | Skyharbour Resources Ltd | 3.20 | 0.20 | 6.67 | 234 K | |
| RCT | Rochester Resources Ltd | 3.20 | 0.20 | 6.67 | 37.43 K | |
| BSK | Blue Sky Uranium Corp | 17.00 | 1.00 | 6.25 | 250 | |
| BTR | Bonterra Resources Inc | 70.00 | 4.00 | 6.06 | 320 | |
| MVI-H | Monitor Ventures Inc | 10.00 | 0.50 | 5.26 | 160 | |
| MRZL | Mont Royal Resources Limited. | 6.2937 | 0.2331 | 3.85 | 107 | |
| FMM | Full Metal Minerals Ltd | 4.5812 | 0.0996 | 2.22 | 11.56 K | |
| SILV | Silver Valley Metals Corp. | 10.665 | 0.135 | 1.28 | 16 K |