Gainer Volumes for 12 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 12 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.3933 | 4.68 B | 0.0653 | 1.23 | 146.91 K |
| SEB | Seaboard Corporation | 965.3058 | 4.08 B | 22.2465 | 2.36 | 900 |
| NG | Novagold Resources Inc | 3.2004 | 3.4 B | 0.4068 | 14.56 | 3.49 M |
| NAK | Northern Dynasty Minerals | 6.88 | 919.24 M | 0.20 | 2.99 | 244.73 K |
| OBE | Obsidian Energy Ltd | 55.385 | 697.15 M | 0.9086 | 1.67 | 469.86 K |
| BHB | Bar Harbor Bankshares | 6.2863 | 681.21 M | 0.0463 | 0.74 | 7.88 K |
| CATX | Perspective Therapeutics Inc | 3.80 | 353.54 M | 0.20 | 5.56 | 130 |
| TRX | Tanzanian Royalty Exploration Corp | 3.15 | 316.54 M | 0.17 | 5.7 | 368.21 K |
| BKTI | Bk Technologies Inc | 4.3453 | 285.68 M | 0.1595 | 3.81 | 3.52 K |
| LODE | Comstock Mining Inc | 745.00 | 261.42 M | 5.00 | 0.68 | 226 |
| ACU | Acme United Corp | 5.7849 | 232.98 M | 0.0706 | 1.24 | 600 |
| PLX | Protalix Biotherapeutics | 34.80 | 190.15 M | 1.20 | 3.57 | 16.58 K |
| BCV | Bancroft Convertible Fund | 4.164 | 143.84 M | 0.1342 | 3.33 | 25.5 K |
| SIF | Sifco Industries | 9.0316 | 121.62 M | 1.1821 | 15.06 | 22.5 K |
| WYY | Widepoint Corp | 5.799 | 114.99 M | 0.40 | 7.41 | 900 |
| BDL | Flanigan's Enterprises | 4.6651 | 89.23 M | 0.7261 | 18.43 | 7.8 K |
| IOR | Income Opportunity Realty Trust | 5.69 | 84.37 M | 0.28 | 5.18 | 300 |
| CVU | CPI Aerostructures | 8.17 | 74.99 M | 0.12 | 1.49 | 107.79 K |
| DIT | Amcon Distributing Company | 26.1221 | 60.34 M | 0.9632 | 3.83 | 3.7 K |
| AREN | The Arena Group Holdings Inc | 6.60 | 56.65 M | 0.66 | 11.11 | 259 |
| FSP | Franklin Street Properties | 4.8651 | 46.41 M | 0.0391 | 0.81 | 567.9 K |
| AGIG | AGIG | 230.5317 | 38.38 M | 6.1312 | 2.73 | 926 |
| JOB | General Employment Enterprises | 4.80 | 24.92 M | 0.20 | 4.35 | 60 |
| MXC | Mexco Energy Corp | 15.9902 | 19.32 M | 0.4749 | 3.06 | 9.7 K |
| BRN | Barnwell Industries | 5.4955 | 13.82 M | 0.5836 | 11.88 | 29.45 K |
| TOVX | Theriva Biologics Inc | 4550.00 | 10.6 M | 350.00 | 8.33 | 8 |
| UUU | Universal Security Instruments | 4.4206 | 10.34 M | 0.0842 | 1.94 | 33.2 K |
| DSS | Document Security Systems | 4507.7266 | 5.57 M | 270.0503 | 6.37 | 12 |
| AUMN | Golden Minerals Company | 31.25 | 5.11 M | 2.75 | 9.65 | 6.02 K |
| ITP | IT Tech Packaging Inc | 13.9994 | 2.88 M | 1.9444 | 16.13 | 6.32 K |
| ENSV | Enservco Corpporation | 11.70 | 17.45 K | 0.45 | 4 | 233 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 9.50 | 801.99 K | 0.25 | 2.7 | 3.93 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.5759 | 3.69 T | 0.4177 | 2.95 | 71.97 M |
| WMT | Walmart Inc. Common Stock | 11.9722 | 920.91 B | 0.0635 | 0.53 | 51.61 M |
| AMD | Advanced Micro Devices | 4.35 | 788.5 B | 0.13 | 3.08 | 29.76 M |
| CSCO | Cisco Systems Inc | 12.0482 | 447.23 B | 0.0708 | 0.59 | 39.76 M |
| COST | Costco Wholesale | 32.896 | 426.56 B | 0.6241 | 1.93 | 5.38 M |
| AZN | Astrazeneca Plc ADR | 19.1406 | 243.86 B | 0.6073 | 3.28 | 2.26 M |
| AMGN | Amgen Inc | 32.6167 | 226.05 B | 0.203 | 0.63 | 9.03 M |
| LIN | Linde Plc | 52.5559 | 220.44 B | 0.5578 | 1.07 | 1.92 M |
| VZ | Verizon Communications Inc | 11.7802 | 200.34 B | 0.2247 | 1.94 | 14.65 M |
| ADP | Automatic Data Processing, Inc. | 21.0328 | 109.74 B | 0.1079 | 0.52 | 3.92 M |
| INTU | Intuit Inc | 21.7118 | 98.01 B | 0.3265 | 1.53 | 3.71 M |
| CME | CME Group Inc | 26.5648 | 96.08 B | 1.742 | 7.02 | 11.77 M |
| MELI | MercadoLibre Inc | 24.8063 | 92.69 B | 1.3081 | 5.57 | 1.01 M |
| MDLZ | Mondelez Intl Inc | 16.655 | 81.08 B | 0.1376 | 0.83 | 8.21 M |
| NTES | Netease Inc ADR | 4.8405 | 78.53 B | 0.0342 | 0.71 | 11.67 M |
| AEP | American Electric Power Company | 13.8946 | 68.26 B | 0.2816 | 2.07 | 4.01 M |
| MPWR | Monolithic Power Sys | 14.4738 | 66.96 B | 0.094 | 0.65 | 847.7 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.9994 | 47.53 B | 0.0654 | 1.33 | 4.03 M |
| EXC | Exelon Corp | 18.6344 | 46.98 B | 0.3278 | 1.79 | 5.16 M |
| IDXX | Idexx Laboratories | 21.37 | 44.72 B | 0.245 | 1.16 | 765.5 K |
| NTAP | Netapp Inc | 12.6632 | 40.64 B | 0.2349 | 1.89 | 8.38 M |
| VOD | Vodafone Grp Plc ADR | 7.6397 | 37.48 B | 0.3796 | 5.23 | 4.21 M |
| MSTR | Strategy | 4.423 | 37.31 B | 0.036 | 0.82 | 1.31 M |
| ESLT | Elbit Systems Ltd | 39.5862 | 36.53 B | 0.2757 | 0.7 | 11.4 K |
| BIDU | Baidu Inc ADR | 24.118 | 35.51 B | 0.163 | 0.68 | 14.76 M |
| NTRS | Northern Trust Corp | 34.8423 | 34.85 B | 0.5209 | 1.52 | 4.68 M |
| ERIC | Ericsson ADR | 5.0018 | 33.69 B | 0.0529 | 1.07 | 5.42 M |
| ACGL | Arch Capital Grp Ltd | 6.2199 | 33.43 B | 0.0781 | 1.27 | 4.49 M |
| TCOM | Trip.com Group Ltd ADR | 9.3222 | 28.35 B | 1.1594 | 14.2 | 40.84 M |
| CINF | Cincinnati Financial | 12.7712 | 26.5 B | 0.1058 | 0.84 | 2.31 M |
| TROW | T Rowe Price Group | 22.1569 | 23.74 B | 0.5852 | 2.71 | 4.31 M |
| WWD | Woodward Inc | 19.0463 | 21.17 B | 0.2564 | 1.36 | 703.82 K |
| PAAS | Pan Amer Silver Corp | 15.2646 | 19.93 B | 0.2382 | 1.59 | 1.39 M |
| RGLD | Royal Gold Inc | 34.3789 | 19.15 B | 2.2426 | 6.98 | 991.4 K |
| CSGP | Costar Group Inc | 3.65 | 13.39 B | 0.022 | 0.61 | 1.24 M |
| ERIE | Erie Indemnity Company | 21.3782 | 13.38 B | 0.1409 | 0.66 | 161.9 K |
| SEIC | Sei Investments Company | 12.1723 | 12.77 B | 0.1355 | 1.13 | 1.96 M |
| COKE | Coca Cola Bot Cons | 4.1075 | 12.66 B | 0.1935 | 4.94 | 224.95 K |
| MDGL | Madrigal Pharmaceuticals Inc | 145.25 | 11.72 B | 3.15 | 2.22 | 4.51 K |
| JKHY | Jack Henry & Assoc | 14.5283 | 11.07 B | 0.1282 | 0.89 | 862.8 K |
| VICR | Vicor Cp | 5.7559 | 10.45 B | 0.1064 | 1.88 | 35.88 K |
| FDS | FactSet Research Systems Inc | 45.1952 | 10.21 B | 0.9746 | 2.2 | 951.23 K |
| PODD | Insulet Corp | 7.16 | 10.16 B | 0.15 | 2.14 | 262.41 K |
| AVAV | Aerovironment Inc | 28.60 | 9.59 B | 0.17 | 0.6 | 221.49 K |
| POWL | Powell Inds Inc | 26.9211 | 7.43 B | 0.6821 | 2.6 | 63.14 K |
| AAON | Aaon Inc | 3.4933 | 7.18 B | 0.0375 | 1.09 | 380.16 K |
| CPB | Campbell Soup Company | 15.6276 | 6.74 B | 0.2883 | 1.88 | 2.94 M |
| WFRD | Weatherford International Plc | 18.149 | 6.62 B | 0.4765 | 2.7 | 17.27 M |
| ORKA | Oruka Therapeutics Inc | 57915.207 | 6.52 B | 1268.5703 | 2.24 | 9 |
| SSRM | Ssr Mining Inc | 20.0193 | 6.49 B | 1.1238 | 5.95 | 953.86 K |
| NOVT | Novanta Inc | 4.11 | 6.33 B | 0.18 | 4.58 | 40.99 K |
| CVLT | Commvault Systems | 12.83 | 6.26 B | 0.32 | 2.56 | 739.16 K |
| MKTX | Marketaxess Holdings | 8.6549 | 5.72 B | 0.1848 | 2.18 | 56.41 K |
| PEGA | Pegasystems Inc | 5.9363 | 5.51 B | 0.0901 | 1.54 | 1.4 M |
| ACIW | Aci Worldwide Inc | 4.6667 | 5.42 B | 0.0534 | 1.16 | 1.28 M |
| SNEX | Stonex Group Inc | 4.3022 | 5.29 B | 0.3615 | 9.17 | 53.33 K |
| GLNG | Golar Lng Ltd | 3.7114 | 5.21 B | 0.1838 | 5.21 | 279.4 K |
| UFPI | Universal Forest Prd | 8.6806 | 5.03 B | 0.1379 | 1.61 | 630.3 K |
| CAR | Avis Budget Group | 3.5154 | 4.84 B | 0.0285 | 0.82 | 2.36 M |
| NSIT | Insight Enterpr | 6.27 | 4.6 B | 0.92 | 17.2 | 705.9 K |
| ICUI | I C U Medical Inc | 37.59 | 4.58 B | 1.40 | 3.87 | 137.18 K |
| SLGN | Silgan Holdings | 10.0443 | 4.46 B | 0.1312 | 1.32 | 1.29 M |
| MEOH | Methanex Cp | 8.8643 | 4.19 B | 0.2189 | 2.53 | 663.1 K |
| SYNA | Synaptics Inc | 30.27 | 4.19 B | 1.23 | 4.24 | 1.59 M |
| VEON | Veon Ltd ADR | 155.4542 | 3.95 B | 8.6815 | 5.91 | 361.13 K |
| OPCH | Option Care Health Inc | 13.64 | 3.78 B | 0.12 | 0.89 | 36.51 K |
| LOPE | Grand Canyon Educati | 15.34 | 3.69 B | 0.59 | 4 | 105.77 K |
| SBCF | Seacoast Banking Cp | 16.8591 | 3.48 B | 0.2655 | 1.6 | 6.72 K |
| VECO | Veeco Instrument | 8.45 | 3.27 B | 0.07 | 0.84 | 357.86 K |
| MZTI | MZTI | 29.6928 | 3.22 B | 0.256 | 0.87 | 142.5 K |
| ARLP | Alliance Resource Pt | 4.389 | 3.2 B | 0.0931 | 2.17 | 115.94 K |
| COLM | Columbia Sportswear | 12.1564 | 2.96 B | 0.1904 | 1.59 | 555.6 K |
| MGRC | Mcgrath Rentcorp | 14.5813 | 2.94 B | 0.2838 | 1.98 | 122.48 K |
| TBBK | The Bancorp Inc | 5.98 | 2.82 B | 0.41 | 7.36 | 14.62 K |
| ACHC | Acadia Healthcr Company | 4.80 | 2.82 B | 0.48 | 11.11 | 6.83 K |
| SLS | Sellas Life Sciences Group Inc | 143022.6094 | 2.43 B | 24659.1172 | 20.83 | 3 |
| NWBI | Northwest Bancshares | 3.329 | 2.31 B | 0.0271 | 0.82 | 157.08 K |
| MCRI | Monarch Casino | 9.7455 | 2.2 B | 0.3487 | 3.71 | 1.02 M |
| CNXN | PC Connection Inc | 4.2069 | 2.04 B | 0.192 | 4.78 | 40.6 K |
| DHC | Diversified Healthcare Trust | 6.08 | 2.03 B | 0.1391 | 2.34 | 2.45 M |
| QUBT | Quantum Computing Inc | 320.00 | 2.01 B | 20.00 | 6.67 | 62 |
| PRDO | Perdoceo Education Corp | 20.2732 | 2 B | 0.3019 | 1.51 | 1.71 M |
| SRPT | Sarepta Therapeutics | 6.12 | 1.95 B | 0.18 | 3.03 | 195.45 K |
| DCOM | Dime Community Bancshares Inc | 9.1238 | 1.82 B | 0.1674 | 1.87 | 1.2 K |
| CNOB | Connectone Bancorp | 6.1606 | 1.81 B | 0.0434 | 0.71 | 17.8 K |
| CASH | Meta Financial Group | 4.2155 | 1.79 B | 0.1168 | 2.85 | 9.9 K |
| QCRH | Qcr Holdings Inc | 8.6328 | 1.74 B | 0.371 | 4.49 | 726 |
| ANIP | ANI Pharma Inc | 75.6001 | 1.7 B | 4.32 | 6.06 | 1.87 K |
| LKFN | Lakeland Finl Corp | 8.0158 | 1.56 B | 0.0433 | 0.54 | 32.03 K |
| SAFT | Safety Ins Group Inc | 14.9243 | 1.52 B | 0.0746 | 0.5 | 122.7 K |
| NVAX | Novavax Inc | 36.00 | 1.34 B | 2.40 | 7.14 | 159.39 K |
| WINA | Winmark Corp | 9.6195 | 1.26 B | 0.06 | 0.63 | 2.94 K |
| RDWR | Radware Ltd | 3.635 | 1.25 B | 0.02 | 0.55 | 112.16 K |
| SBET | Sharplink Gaming Ltd | 1396.80 | 1.25 B | 28.80 | 2.11 | 3 |
| HFWA | Heritage Financial | 6.6548 | 1.23 B | 0.0411 | 0.62 | 1.7 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 16.50 | 1.16 B | 2.20 | 15.38 | 2.37 K |
| SIFY | Sify Techs Ltd ADR | 7.7241 | 1.15 B | 0.1111 | 1.46 | 10.47 K |
| VRTS | Virtus Inv Partners | 10.2723 | 1.14 B | 0.0946 | 0.93 | 64.65 K |
| SVRA | Savara Inc | 262.325 | 1.08 B | 15.575 | 6.31 | 2.39 K |
| CCNE | Cnb Financial Corp | 6.3655 | 1.04 B | 0.1283 | 2.06 | 1.47 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.5282 | 1.08 T | 0.3452 | 1.56 | 6.43 M |
| WMT | Wal-Mart Stores | 11.9249 | 911.57 B | 0.0632 | 0.53 | 51.61 M |
| XOM | Exxon Mobil Corporation | 41.4662 | 661.38 B | 0.9075 | 2.24 | 28.34 M |
| JNJ | Johnson & Johnson | 33.3521 | 631.59 B | 0.5397 | 1.64 | 11.83 M |
| CVX | Chevron Corp | 35.1045 | 387.81 B | 0.6038 | 1.75 | 11.31 M |
| KO | Coca-Cola Company | 13.163 | 376.13 B | 0.4891 | 3.86 | 37.05 M |
| MS | Morgan Stanley | 18.4246 | 343.29 B | 0.2441 | 1.34 | 41.78 M |
| PG | Procter & Gamble Company | 32.958 | 335.32 B | 0.3688 | 1.13 | 13.78 M |
| MRK | Merck & Company | 13.3208 | 334.13 B | 0.3093 | 2.38 | 24.45 M |
| RTX | Raytheon Technologies | 22.4491 | 296.92 B | 0.1445 | 0.65 | 10.36 M |
| PM | Philip Morris International Inc | 18.9119 | 294.44 B | 0.5831 | 3.18 | 10.48 M |
| NVS | Novartis Ag ADR | 18.5338 | 288.38 B | 0.3311 | 1.82 | 3.68 M |
| SHEL | Royal Dutch Shell Plc ADR | 49.63 | 248.51 B | 1.73 | 3.61 | 2.46 M |
| IBM | International Business Machines | 56.3528 | 223.42 B | 0.5638 | 1.01 | 8.33 M |
| TMO | Thermo Fisher Scientific Inc | 34.9578 | 220.33 B | 0.492 | 1.43 | 3.48 M |
| SAN | Banco Santander ADR | 3.6103 | 210.86 B | 0.0219 | 0.61 | 3.3 M |
| NVO | Novo Nordisk A/S ADR | 8.0303 | 206.54 B | 0.2174 | 2.78 | 583.13 K |
| APH | Amphenol Corp | 3.4231 | 204.37 B | 0.0251 | 0.74 | 11.89 M |
| TTE | Totalenergies Se ADR | 12.5773 | 193.15 B | 0.2387 | 1.93 | 2.76 M |
| ABT | Abbott Laboratories | 14.9281 | 192.54 B | 0.1775 | 1.2 | 19.09 M |
| BLK | Blackrock Inc | 92.9385 | 192.18 B | 0.6368 | 0.69 | 803.37 K |
| NEE | Nextera Energy | 9.524 | 179.42 B | 0.1235 | 1.31 | 8.67 M |
| TJX | TJX Companies | 5.6607 | 169.91 B | 0.1003 | 1.8 | 51.1 M |
| WELL | Welltower Inc | 16.292 | 168.93 B | 0.1207 | 0.75 | 2.65 M |
| T | American Telephone and Telegraph Inc. | 6.7715 | 168.43 B | 0.0974 | 1.46 | 23.28 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5135 | 158.1 B | 0.0608 | 1.37 | 1.39 M |
| PFE | Pfizer Inc | 7.0008 | 152.75 B | 0.3658 | 5.51 | 122.99 M |
| COP | ConocoPhillips | 19.2324 | 149.59 B | 0.1438 | 0.75 | 16.29 M |
| LMT | Lockheed Martin Corp | 48.2998 | 138.02 B | 0.7457 | 1.57 | 2.14 M |
| UL | Unilever Plc ADR | 14.5701 | 136.53 B | 0.397 | 2.8 | 1.44 M |
| CB | Chubb Ltd | 26.153 | 132.91 B | 0.2929 | 1.13 | 2.37 M |
| BMY | Bristol-Myers Squibb Company | 11.1498 | 132.06 B | 0.1035 | 0.94 | 17.05 M |
| BTI | British American Tobacco Industries ADR | 9.9359 | 123.68 B | 0.2523 | 2.61 | 499.2 K |
| CVS | CVS Corp | 22.0386 | 121.49 B | 0.2539 | 1.17 | 11.07 M |
| PGR | Progressive Corp | 8.8918 | 121.43 B | 0.0748 | 0.85 | 7.2 M |
| NEM | Newmont Mining Corp | 31.0349 | 120.32 B | 1.1274 | 3.77 | 7.1 M |
| LOW | Lowe's Companies | 14.167 | 113.9 B | 0.1474 | 1.05 | 15.71 M |
| MDT | Medtronic Inc | 22.4403 | 113.59 B | 0.3691 | 1.67 | 6.36 M |
| BP | BP Plc ADR | 19.069 | 110.3 B | 0.3739 | 2 | 8.51 M |
| MO | Altria Group | 6.7326 | 108.67 B | 0.1355 | 2.05 | 16.85 M |
| GD | General Dynamics Corp | 37.3068 | 106.32 B | 0.7894 | 2.16 | 2.46 M |
| IBN | Icici Bank Ltd ADR | 3.3245 | 105.73 B | 0.1241 | 3.88 | 14.71 M |
| GSK | Glaxosmithkline Plc ADR | 13.7977 | 101.04 B | 0.4571 | 3.43 | 3.57 M |
| EQNR | Equinor ASA ADR | 9.2848 | 96.3 B | 0.1714 | 1.88 | 2.24 M |
| MMM | 3M Company | 29.995 | 94.2 B | 0.2116 | 0.71 | 4.88 M |
| AEM | Agnico-Eagle Mines Ltd | 39.4037 | 91.33 B | 2.2827 | 6.15 | 5.08 M |
| ICE | Intercontinental Exchange | 16.4695 | 87.15 B | 0.7202 | 4.57 | 14.22 M |
| ITW | Illinois Tool Works Inc | 22.9292 | 82.87 B | 0.146 | 0.64 | 4.36 M |
| NGG | National Grid Transco Plc ADR | 15.1984 | 81.64 B | 0.281 | 1.88 | 179.54 K |
| E | Eni S.P.A. ADR | 16.1955 | 79.23 B | 0.5814 | 3.72 | 634.8 K |
| ECL | Ecolab Inc | 31.3017 | 77.44 B | 0.3198 | 1.03 | 1.43 M |
| USB-PH | U.S. Bancorp | 8.6249 | 77.27 B | 0.1697 | 2.01 | 184.86 K |
| SLB | Schlumberger N.V. | 37.3932 | 77.26 B | 0.6574 | 1.79 | 11.5 M |
| TRV | The Travelers Companies Inc | 26.0842 | 77.17 B | 0.8547 | 3.39 | 9.21 M |
| DLR | Digital Realty Trust | 18.2183 | 74.43 B | 0.6802 | 3.88 | 2.42 M |
| CL | Colgate-Palmolive Company | 21.2459 | 74.08 B | 0.4252 | 2.04 | 9.08 M |
| GS-PA | The Goldman Sachs Group Inc | 6.3687 | 70.5 B | 0.1322 | 2.12 | 43.89 K |
| GS-PD | The Goldman Sachs Group Inc | 6.0424 | 67.44 B | 0.1015 | 1.71 | 132.77 K |
| ALL | Allstate Corp | 17.1492 | 65.86 B | 0.3803 | 2.27 | 8.35 M |
| CRH | CRH Plc ADR | 14.7096 | 65 B | 0.3758 | 2.62 | 328.7 K |
| GWW | W.W. Grainger | 60.9355 | 62.24 B | 1.0505 | 1.75 | 987.6 K |
| TEL | TE Connectivity Ltd | 13.0343 | 62.17 B | 0.2848 | 2.23 | 5.93 M |
| AFL | Aflac Inc | 11.311 | 61.64 B | 0.1948 | 1.75 | 16.18 M |
| PSA | Public Storage | 34.5201 | 61.39 B | 0.7355 | 2.18 | 3.63 M |
| D | Dominion Resources | 15.6163 | 60.28 B | 0.1026 | 0.66 | 2.24 M |
| WPM | Wheaton Precious Metals | 7.6934 | 59.89 B | 0.4127 | 5.67 | 5.72 M |
| O | Realty Income Corp | 9.0558 | 59.56 B | 0.0634 | 0.71 | 1.93 M |
| LHX | L3Harris Technologies Inc | 20.2168 | 53.74 B | 0.4559 | 2.31 | 2.48 M |
| DEO | Diageo Plc ADR | 32.7064 | 52.82 B | 0.6654 | 2.08 | 761.4 K |
| ETR | Entergy Corp | 18.4408 | 49.89 B | 0.2135 | 1.17 | 4.28 M |
| BDX | Becton Dickinson and Company | 36.6423 | 49.57 B | 0.8806 | 2.46 | 5.19 M |
| DVN | Devon Energy Corp | 41.0148 | 48.83 B | 0.9549 | 2.38 | 9.61 M |
| AU | Anglogold Ashanti Ltd ADR | 30.6123 | 48.08 B | 1.132 | 3.84 | 2.3 M |
| SPG-PJ | Simon Property Group Inc | 20.6674 | 45.24 B | 0.744 | 3.73 | 1.7 K |
| LYV | Live Nation Entertainment | 5.07 | 43.34 B | 0.10 | 2.01 | 1.45 M |
| CCJ | Cameco Corp | 21.2753 | 42.57 B | 0.4567 | 2.19 | 3.56 M |
| A | Agilent Technologies | 12.0189 | 42.16 B | 0.0949 | 0.8 | 3.03 M |
| FNV | Franco Nev Corp | 19.3577 | 40.96 B | 0.6564 | 3.51 | 20.7 K |
| WAT | Waters Corp | 44.55 | 40.6 B | 0.69 | 1.57 | 1.35 M |
| HMC | Honda Motor Company ADR | 16.0657 | 40.49 B | 0.1305 | 0.82 | 660.2 K |
| ADM | Archer Daniels Midland | 16.45 | 38.63 B | 0.1335 | 0.82 | 5.83 M |
| PCG | Pacific Gas & Electric Company | 26.4848 | 38.45 B | 0.3835 | 1.47 | 1.73 M |
| PEG | Public Service Enterprise Group Inc | 17.156 | 37.85 B | 0.2848 | 1.69 | 2.38 M |
| HSY | Hershey Foods Corp | 23.6799 | 37.4 B | 0.2188 | 0.93 | 1.11 M |
| EC | Ecopetrol S.A. ADR | 5.5599 | 35.38 B | 0.1049 | 1.92 | 28.3 K |
| GFI | Gold Fields Ltd ADR | 7.5445 | 35.36 B | 0.2151 | 2.93 | 7.61 M |
| PUK | Prudential Public Ltd Company ADR | 7.4987 | 34.51 B | 0.1256 | 1.7 | 241.15 K |
| KGC | Kinross Gold Corp | 14.9902 | 31.85 B | 0.7521 | 5.28 | 6.99 M |
| TECK | Teck Resources Ltd | 10.3742 | 31.28 B | 0.1048 | 1.02 | 7.96 M |
| AEE | Ameren Corp | 12.9599 | 30.21 B | 0.1007 | 0.78 | 1.58 M |
| BAP | Credicorp Ltd | 35.2718 | 29.8 B | 0.5132 | 1.48 | 193.57 K |
| FTS | Fortis Inc | 10.5344 | 28.78 B | 0.5871 | 5.9 | 100 |
| TS | Tenaris S.A. ADR | 17.2096 | 28.41 B | 0.2664 | 1.57 | 1.58 M |
| HAL | Halliburton Company | 17.3243 | 27.36 B | 0.5206 | 3.1 | 21.25 M |
| ES | Eversource Energy | 11.8259 | 27.16 B | 0.1106 | 0.94 | 1.65 M |
| FE | Firstenergy Corp | 19.6183 | 27.1 B | 0.2372 | 1.22 | 1.62 M |
| PHG | Koninklijke Philips Electronics ADR | 11.9304 | 26.76 B | 0.2423 | 2.07 | 1.28 M |
| SW | Smurfit Westrock Plc | 4.7151 | 26.23 B | 0.9628 | 25.66 | 400 |
| NRG | NRG Energy | 15.5701 | 25.17 B | 0.2084 | 1.36 | 3.3 M |
| GPN | Global Payments Inc | 15.6108 | 25.09 B | 0.1125 | 0.73 | 1.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 73.4694 | 14.6939 | 25 | 383 | |
| MAI | Mining Americas Inc. | 25.00 | 5.00 | 25 | 2.91 K | |
| MARI | Marimaca Copper Corp | 5.75 | 1.00 | 21.05 | 12.61 K | |
| ATX | ATEX Resources Inc. | 21.00 | 3.00 | 16.67 | 155 | |
| LUG | Lundin Gold Inc | 5.9567 | 0.8509 | 16.67 | 775 | |
| NG | Novagold Res Inc | 3.2149 | 0.3464 | 12.08 | 1.25 M | |
| FLNT | Flint Corp | 11.60 | 1.20 | 11.54 | 318 | |
| TXG | Torex Gold Resources Inc | 4.4807 | 0.3983 | 9.76 | 10 K | |
| USA | Americas Silver Corp | 12.00 | 0.90 | 8.11 | 32.71 K | |
| AGI | Alamos Gold Inc Cls A | 7.0637 | 0.5288 | 8.09 | 760.34 K | |
| PIF | Polaris Infrastructure Inc | 547.1394 | 38.3957 | 7.55 | 9 | |
| AEM | Agnico Eagle Mines Ltd | 45.3841 | 2.9868 | 7.04 | 1.51 M | |
| EDV | Endeavour Mining Corp | 13.9494 | 0.9026 | 6.92 | 33.55 K | |
| WPM | Wheaton Precious Metals Corp | 8.8431 | 0.5558 | 6.71 | 2.63 M | |
| AIF | Altus Group Ltd | 4.1309 | 0.2418 | 6.22 | 34.42 K | |
| SSRM | Ssr Mining Inc | 23.1671 | 1.3408 | 6.14 | 124.4 K | |
| K | Kinross Gold Corp | 17.5003 | 0.9852 | 5.97 | 4.87 M | |
| LGD | Liberty Gold Corp | 14.72 | 0.80 | 5.75 | 171.03 K | |
| TAL | Petrotal Corp | 79.5723 | 4.3012 | 5.71 | 2.87 K | |
| CVG | Clairvest Group | 8.8166 | 0.4732 | 5.67 | 202 | |
| SDE | Spartan Delta Corp | 69.4189 | 3.471 | 5.26 | 28 | |
| TRX | Trx Gold Corporation | 3.65 | 0.18 | 5.19 | 167.67 K | |
| IMG | Iamgold Corp | 10.9831 | 0.5292 | 5.06 | 2.43 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1943 | 0.145 | 4.76 | 1.3 K | |
| FNV | Franco-Nevada Corp | 22.442 | 0.9491 | 4.42 | 612.5 K | |
| SEA | Seabridge Gold Inc | 22.3232 | 0.8896 | 4.15 | 85.81 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.5767 | 0.2933 | 4.03 | 600 | |
| MRD | Melcor Dev | 3.2246 | 0.1248 | 4.03 | 19.07 K | |
| CFW | Calfrac Well Services Ltd | 290.75 | 11.25 | 4.03 | 3.65 K | |
| TECK-A | Teck Resources Limited | 15.4535 | 0.5883 | 3.96 | 490 | |
| BCE-PY | BCE Inc Pref Y | 5.9862 | 0.2259 | 3.92 | 1.31 K | |
| ELD | Eldorado Gold | 47.1615 | 1.7788 | 3.92 | 5.71 M | |
| WN | George Weston Limited | 15.9578 | 0.5973 | 3.89 | 309.94 K | |
| ABX | Barrick Mining Corp | 29.6519 | 1.0731 | 3.75 | 4.53 M | |
| BLX | Boralex Inc | 4.3401 | 0.1567 | 3.75 | 70.52 K | |
| EFR | Energy Fuels Inc | 28.00 | 1.00 | 3.7 | 1.96 K | |
| HBP | Helix Biopharm | 7.25 | 0.25 | 3.57 | 7.84 K | |
| D-UN | Dream Office Real Estate Investment Trust | 13.8473 | 0.4743 | 3.55 | 112.57 K | |
| JAG | Jaguar Mining Inc | 6183.2017 | 206.1069 | 3.45 | 575.26 K | |
| CYB | Cymbria Corp Cl A | 11.12 | 0.37 | 3.44 | 17.77 K | |
| PNP | Pinetree Capital Ltd | 410.00 | 12.00 | 3.02 | 2.16 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.98 | 0.22 | 2.84 | 57.7 K | |
| MRU | Metro Inc | 9.143 | 0.2366 | 2.66 | 892.27 K | |
| MX | Methanex Corp | 10.235 | 0.2601 | 2.61 | 396.75 K | |
| QBR-A | Quebecor Inc | 3.4739 | 0.0882 | 2.61 | 7.95 K | |
| RCI-A | Rogers Communications Inc | 17.9989 | 0.4497 | 2.56 | 1.28 K | |
| VLN | Velan Inc Sv | 8.6683 | 0.2105 | 2.49 | 1.4 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.9401 | 0.1663 | 2.46 | 11.89 K | |
| BN-PC | Brookfield Corporation | 4.055 | 0.092 | 2.32 | 9.49 K | |
| WSP | WSP Global Inc | 14.3593 | 0.3158 | 2.25 | 35.3 K | |
| CCO | Cameco Corp | 24.6824 | 0.5217 | 2.16 | 1.73 M | |
| PAAS | Pan American Silver Corp | 17.5559 | 0.3677 | 2.14 | 161.49 K | |
| TXP | Touchstone Exploration Inc | 35.3723 | 0.739 | 2.13 | 202.04 K | |
| CIGI | Colliers International Group Inc | 8.1063 | 0.1656 | 2.09 | 141.94 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.1238 | 0.0834 | 2.06 | 23.73 K | |
| AAV | Advantage Oil & Gas Ltd | 3.97 | 0.08 | 2.06 | 701.13 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5221 | 0.0862 | 1.94 | 2.5 K | |
| BCE-PS | Bce Inc Pref S | 5.855 | 0.1107 | 1.93 | 12.44 K | |
| MEQ | Mainstreet Eq J | 7.3925 | 0.1397 | 1.93 | 4.6 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3589 | 0.0627 | 1.9 | 113.9 K | |
| ARX | Arc Resources Ltd | 8.0936 | 0.1507 | 1.9 | 1.19 M | |
| PWF-PH | Power Financial Corp Pref H | 7.9544 | 0.148 | 1.9 | 5.42 K | |
| QBR-B | Quebecor Inc | 3.4373 | 0.0637 | 1.89 | 756 K | |
| FTS-PG | Fortis Inc Pref G | 9.6108 | 0.1726 | 1.83 | 11.33 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.9832 | 0.1222 | 1.78 | 15.01 K | |
| OBE | Obsidian Energy Ltd | 103.95 | 1.75 | 1.71 | 1.27 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.4896 | 0.1208 | 1.64 | 14.79 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.4108 | 0.1179 | 1.62 | 3.75 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.6864 | 0.1047 | 1.59 | 4.55 K | |
| EQB | EQB Inc | 6.5879 | 0.1011 | 1.56 | 23.6 K | |
| STC | Sangoma Technologies Corp | 4.62 | 0.07 | 1.54 | 786 | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.8855 | 0.0927 | 1.36 | 661 | |
| AGF-B | AGF Management Limited | 4.5781 | 0.0559 | 1.24 | 244.66 K | |
| AFN | Ag Growth International Inc | 13.9182 | 0.1676 | 1.22 | 78.7 K | |
| BIR | Birchcliff Energy Ltd | 4.3253 | 0.0515 | 1.21 | 490.7 K | |
| L | Loblaw CO | 5.0212 | 0.0567 | 1.14 | 1.11 M | |
| ALA | AltaGas Ltd | 6.5142 | 0.0707 | 1.1 | 185.54 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.736 | 0.04 | 1.08 | 5 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.806 | 0.0401 | 1.06 | 15.93 K | |
| BCE-PG | Bce Inc Pref G | 6.3734 | 0.0668 | 1.06 | 16.8 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.5331 | 0.0779 | 1.04 | 18.1 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.5393 | 0.035 | 1 | 4.2 K | |
| MFI | Maple Leaf Foods | 4.9081 | 0.0466 | 0.96 | 110.05 K | |
| BTE | Baytex Energy Corp | 11.6523 | 0.1086 | 0.94 | 278.5 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9333 | 0.0517 | 0.88 | 101.4 K | |
| BHC | Bausch Health Companies Inc | 12.1269 | 0.102 | 0.85 | 594.52 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.9258 | 0.0573 | 0.83 | 11.33 K | |
| TPX-B | Molson Coors Canada Inc | 32.4491 | 0.2627 | 0.82 | 11.61 K | |
| WPRT | Westport Fuel Systems Inc | 63.50 | 0.50 | 0.79 | 5.81 K | |
| BU | Burcon Nutrascience Corp | 107.5269 | 0.8271 | 0.78 | 1.37 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.6542 | 0.0577 | 0.76 | 4.47 K | |
| TECK-B | Teck Resources Limited | 12.0542 | 0.0899 | 0.75 | 10.86 M | |
| TPX-A | Molson Coors Canada Inc | 35.7134 | 0.2533 | 0.71 | 1.4 K | |
| BCE-PF | BCE Inc Pref AF | 6.0928 | 0.0399 | 0.66 | 32.5 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.0586 | 0.0263 | 0.65 | 7.3 K | |
| IMO | Imperial Oil | 31.114 | 0.196 | 0.63 | 820.23 K | |
| EMP-A | Empire Company Limited | 11.7078 | 0.0726 | 0.62 | 322.2 K | |
| TCL-B | Transcontinental Inc | 3.2676 | 0.0202 | 0.62 | 15 K | |
| PBH | Premium Brands Holdings Corp | 4.319 | 0.0238 | 0.55 | 7.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 34.80 | 101.93 B | 1.40 | 4.19 | 9.11 K |
| CUBT | Curative Biotechnology Inc | 120.00 | 8.76 M | 37.50 | 45.45 | 516 |
| CELV | Preferred Commerce Inc | 44.65 | 8.15 M | 14.10 | 46.15 | 5 |
| IDEA | Aeon Ventures Inc | 14.1667 | 2.74 M | 6.6667 | 88.89 | 100 |
| ERHE | ERHC Energy Inc | 44.50 | 863.83 K | 1.00 | 2.3 | 108.45 K |
| NEOM | NeoMedia Technologies Inc | 30.75 | 508.84 K | 0.75 | 2.5 | 3.47 K |
| PJET | Priority Aviation Inc | 1600.00 | 98.01 K | 800.00 | 100 | 4 |
| GRLF | Green Leaf Innovations Inc | 3.50 | 93.34 K | 0.25 | 7.69 | 1.61 M |
| RGGI | Resgreen Group International Inc | 800.00 | 48.75 K | 450.00 | 128.57 | 25 |
| SRSCQ | Sears Canada Inc | 8.5277 | 10.19 K | 0.0456 | 0.54 | 7.1 K |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | 0.07 | 2.03 | 223.68 K |
| STTO | SITO Mobile Ltd. | 14.50 | 5.13 K | 1.00 | 7.41 | 1.03 K |
| ZVOI | Zovio Inc | 10.395 | 3.42 K | 0.235 | 2.31 | 350.13 K |
| SPDC | Speed Commerce Inc | 11.20 | 603 | 0.80 | 7.69 | 6.72 K |
| YVRLF | Liquid Media Group Ltd. | 21.99 | 482 | 1.02 | 4.86 | 212 |
| CBGI | The CannaBusiness Group Inc | 733.3333 | 333.3333 | 83.33 | 16 K | |
| AFPW | AlumiFuel Power Corporation | 6500.00 | 500.00 | 8.33 | 1 | |
| BAJFF | Camrova Resources Inc | 11.10 | 0.85 | 8.29 | 2.89 K | |
| NKRSF | Niko Resources Ltd | 62.9975 | 4.4416 | 7.59 | 3.24 K | |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | 37.5008 | 7.14 | 35 | |
| ESINQ | ITT Educational Services Inc | 100.05 | 2.34 | 2.39 | 1.53 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 48.00 | 18.00 | 60 | 83 | |
| AORO | Aloro Mining Corp | 4.20 | 1.20 | 40 | 700 | |
| LORD | St. James Gold Corp | 13.50 | 3.00 | 28.57 | 5.34 K | |
| CTN | Centurion Minerals Ltd | 71.9999 | 14.40 | 25 | 41 | |
| CMIL | Capella Minerals Limited | 5.25 | 1.05 | 25 | 43 | |
| ORS | Orestone Mining Corp | 12.00 | 2.40 | 25 | 42 | |
| ABM | Athabasca Minerals Inc | 51.00 | 9.00 | 21.43 | 43.77 K | |
| ALTA | Altamira Gold Corp | 3.60 | 0.60 | 20 | 1.8 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | 3.50 | 18.18 | 3 | |
| WPG | West Point Gold Corp. | 3.50 | 0.50 | 16.67 | 1.7 K | |
| REVX | Rev Exploration Corp. | 7.00 | 1.00 | 16.67 | 20 | |
| VMY-H | Voice Mobility International Inc | 3.625 | 0.50 | 16 | 640 | |
| FTJ | Fort St. James Nickel Corp | 4.60 | 0.60 | 15 | 3.66 K | |
| ROAR | Lion Rock Resources Inc. | 8.00 | 1.00 | 14.29 | 290 | |
| ANDC | Andina Copper Corporation | 10.00 | 1.25 | 14.29 | 32 | |
| GR | Great Atlantic Resources Corp | 50.00 | 6.00 | 13.64 | 7 | |
| GYA | Guyana Goldstrike Inc | 13.50 | 1.50 | 12.5 | 100 | |
| SKP | StrikePoint Gold Inc | 20.00 | 2.00 | 11.11 | 4.62 K | |
| IMR | iMetal Resources Inc | 250.00 | 25.00 | 11.11 | 19 | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | 1.00 | 10.53 | 210 | |
| SSE | Silver Spruce Resources Inc | 16.50 | 1.50 | 10 | 1.38 K | |
| VVTM | VVT Med Inc. | 1028.0374 | 93.4578 | 10 | 33 | |
| BARU | Baru Gold Corp | 5.0917 | 0.4407 | 9.48 | 56.6 K | |
| FMM | Full Metal Minerals Ltd | 4.7804 | 0.3984 | 9.09 | 5 K | |
| HAN | Hannan Metals Ltd | 4.80 | 0.40 | 9.09 | 1.91 K | |
| MAX | Max Resource Corp | 15.60 | 1.20 | 8.33 | 917 | |
| TRAN | Clean Energy Transition Inc. | 63.00 | 4.50 | 7.69 | 500 | |
| GGA | Goldgroup Mining Inc. | 4.275 | 0.285 | 7.14 | 1.65 K | |
| GORO | Goldgroup Mining Inc. | 17.10 | 1.14 | 7.14 | 412 | |
| RHT | Reliq Health Technologies Inc | 3.75 | 0.25 | 7.14 | 4.68 K | |
| STS | South Star Mining Corp | 11.25 | 0.75 | 7.14 | 271 | |
| KIP | Kiplin Metals Inc | 364.50 | 24.30 | 7.14 | 85.5 K | |
| BQE | BQE Water Inc | 65.00 | 4.00 | 6.56 | 72.72 K | |
| EGT | Eguana Technologies Inc | 18.00 | 1.00 | 5.88 | 1.1 K | |
| SLG | PetroTal Corp | 14.7454 | 0.7971 | 5.71 | 286.44 K | |
| VLI | Vision Lithium Inc | 3.80 | 0.20 | 5.56 | 16 K | |
| IB | IBC Advanced Alloys Corp | 11.40 | 0.60 | 5.56 | 2.33 K | |
| LQWD | LQwD FinTech Corp | 14.70 | 0.70 | 5 | 928 | |
| AVX | Altair Resources Inc | 37.80 | 1.80 | 5 | 872 | |
| AZR | Azarga Metals Corp | 205.00 | 7.50 | 3.8 | 93.55 K | |
| SC-H | Serrano Resources Ltd | 14.00 | 0.50 | 3.7 | 4.63 K | |
| GBU | Gabriel Resources Ltd | 24.60 | 0.60 | 2.5 | 182.21 K | |
| ENA | Enablence Technologies Inc | 1056.00 | 24.00 | 2.33 | 211 | |
| ZC | Zimtu Capital Corp | 5.25 | 0.10 | 1.94 | 1.82 K | |
| TIG | Triumph Gold Corp | 60.00 | 1.00 | 1.69 | 1.33 K | |
| AVCR | Avricore Health Inc | 12.80 | 0.20 | 1.59 | 2.01 K | |
| CKG | Chesapeake Gold Corp | 4.80 | 0.07 | 1.48 | 36.63 K |