Gainer Volumes for 6 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 6 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 14.88 | 3.64 B | 0.58 | 4.06 | 20 |
| NHC | National Healthcare Corp | 23.1852 | 3.44 B | 0.4365 | 1.92 | 21.6 K |
| BHB | Bar Harbor Bankshares | 8.6526 | 681.21 M | 0.9223 | 11.93 | 36.23 K |
| BKTI | Bk Technologies Inc | 5.5014 | 285.68 M | 0.2791 | 5.34 | 2.26 K |
| PLX | Protalix Biotherapeutics | 48.80 | 190.15 M | 3.70 | 8.2 | 196.7 K |
| BCV | Bancroft Convertible Fund | 4.3737 | 143.84 M | 0.0663 | 1.54 | 5.6 K |
| DXR | Daxor Corp | 7.7249 | 60.72 M | 0.0826 | 1.08 | 100 |
| FSP | Franklin Street Properties | 5.2168 | 46.41 M | 0.1564 | 3.09 | 613.6 K |
| NNVC | Nanoviricides Inc | 40.60 | 34.68 M | 0.70 | 1.75 | 501 |
| CKX | Ckx Lands | 10.7618 | 21.78 M | 0.4677 | 4.54 | 400 |
| INUV | Inuvo Inc | 28.00 | 14.18 M | 1.00 | 3.7 | 809 |
| BRN | Barnwell Industries | 3.7443 | 13.82 M | 0.0287 | 0.77 | 9.13 K |
| GBR | New Concept Energy Inc | 5.30 | 3.73 M | 0.10 | 1.92 | 5.15 K |
| PW | Power REIT | 9.1424 | 2.93 M | 0.0854 | 0.94 | 1.09 K |
| ITP | IT Tech Packaging Inc | 22.5546 | 2.88 M | 1.1666 | 5.45 | 1.62 K |
| ENSV | Enservco Corpporation | 13.50 | 17.45 K | 0.60 | 4.65 | 3.57 K |
| IPB | Merrill Lynch & Company | 6.2379 | 0.1169 | 1.91 | 5.2 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 928.80 | 4.80 | 0.52 | 57 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 32.1709 | 426.56 B | 0.7462 | 2.37 | 4.75 M |
| AMAT | Applied Materials | 8.5842 | 424.4 B | 0.0915 | 1.08 | 27.01 M |
| KLAC | K L A-Tencor Corp | 14.5912 | 273.55 B | 0.2965 | 2.07 | 6.14 M |
| AZN | Astrazeneca Plc ADR | 21.3267 | 243.86 B | 0.3352 | 1.6 | 910.3 K |
| AMGN | Amgen Inc | 35.2073 | 226.05 B | 0.3923 | 1.13 | 7.25 M |
| WDC | Western Digital Cp | 15.8431 | 212.15 B | 0.0841 | 0.53 | 8.49 M |
| VZ | Verizon Communications Inc | 11.7647 | 200.34 B | 0.0697 | 0.6 | 13.95 M |
| PEP | Pepsico Inc | 34.5729 | 192.09 B | 0.4721 | 1.38 | 8.89 M |
| QCOM | Qualcomm Inc | 29.7817 | 173.03 B | 0.3426 | 1.16 | 16.58 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.8205 | 104.9 B | 0.3082 | 1.99 | 1.91 M |
| CMCSA | Comcast Corporation | 4.4719 | 92.9 B | 0.0251 | 0.56 | 31.73 M |
| MDLZ | Mondelez Intl Inc | 17.5259 | 81.08 B | 0.3182 | 1.85 | 11.41 M |
| ROST | Ross Stores Inc | 8.1594 | 78.58 B | 0.1542 | 1.93 | 8.17 M |
| NTES | Netease Inc ADR | 5.2643 | 78.53 B | 0.059 | 1.13 | 7.73 M |
| AEP | American Electric Power Company | 15.0994 | 68.26 B | 0.3494 | 2.37 | 4.86 M |
| MPWR | Monolithic Power Sys | 19.0193 | 66.96 B | 0.1709 | 0.91 | 352.4 K |
| XEL | XCEL Energy Inc | 10.3888 | 49.33 B | 0.1344 | 1.31 | 2.18 M |
| EBAY | Ebay Inc | 6.141 | 46.54 B | 0.0411 | 0.67 | 42.49 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.4397 | 45.95 B | 0.1626 | 0.94 | 135.9 K |
| FLEX | Flextronics Intl Ltd | 3.0259 | 45.92 B | 0.0364 | 1.22 | 6.97 M |
| ODFL | Old Dominion Freight Line Inc | 4.8864 | 44.86 B | 0.0709 | 1.47 | 3.55 M |
| PAYX | Paychex Inc | 14.2734 | 44.6 B | 0.1366 | 0.97 | 3.56 M |
| UAL | United Airlines Holdings Inc | 3.34 | 41.01 B | 0.03 | 0.91 | 7.33 M |
| MSTR | Strategy | 5.185 | 37.31 B | 0.252 | 5.11 | 1.81 M |
| KMB | Kimberly-Clark Corp | 34.506 | 36.82 B | 0.2138 | 0.62 | 2.79 M |
| NTRS | Northern Trust Corp | 35.4376 | 34.85 B | 0.9097 | 2.63 | 2.84 M |
| ACGL | Arch Capital Grp Ltd | 6.2908 | 33.43 B | 0.1459 | 2.37 | 2.75 M |
| CASY | Casey's General Stor | 21.9944 | 31.59 B | 0.3621 | 1.67 | 472.43 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.2287 | 30.73 B | 0.2914 | 3.26 | 1.34 M |
| CINF | Cincinnati Financial | 12.6898 | 26.5 B | 0.3001 | 2.42 | 1.32 M |
| VRSN | Verisign Inc | 15.5409 | 25.96 B | 0.4026 | 2.66 | 4.56 M |
| FCNCA | First Citizens Bancs | 122.8485 | 25.83 B | 1.9646 | 1.63 | 27.7 K |
| PFG | Principal Financial Group Inc | 10.5318 | 24.61 B | 0.4064 | 4.01 | 4.84 M |
| EXPD | Expeditors Intl | 26.5518 | 24.31 B | 0.3889 | 1.49 | 1.8 M |
| TROW | T Rowe Price Group | 22.8037 | 23.74 B | 0.2342 | 1.04 | 3.23 M |
| ULTA | Ulta Beauty Inc | 10.8387 | 22.16 B | 0.3263 | 3.1 | 252.7 K |
| MKSI | Mks Instruments Inc | 11.2083 | 20.71 B | 0.246 | 2.24 | 515.2 K |
| LNT | Alliant Energy Corp | 7.3247 | 18.2 B | 0.1746 | 2.44 | 1.11 M |
| CHRW | C.H. Robinson Ww | 35.4219 | 17.45 B | 0.5154 | 1.48 | 1.17 M |
| HST | Host Marriott Financial Trust | 4.5586 | 17.03 B | 0.2605 | 6.06 | 15.13 M |
| PAA | Plains All American Pipeline LP | 6.5696 | 16.54 B | 0.0336 | 0.51 | 502.8 K |
| LOGI | Logitech Int S.A. | 9.863 | 14.97 B | 0.1386 | 1.43 | 758.28 K |
| TTMI | TTM Technologies | 8.51 | 14.63 B | 0.32 | 3.91 | 692 K |
| UHAL | A M E R C O | 3.2435 | 14.47 B | 0.0198 | 0.61 | 443 K |
| REG | Regency Centers Corp | 17.7135 | 14.37 B | 0.6274 | 3.67 | 1.73 M |
| CSGP | Costar Group Inc | 3.889 | 13.39 B | 0.03 | 0.78 | 1.89 M |
| ERIE | Erie Indemnity Company | 21.998 | 13.38 B | 0.2791 | 1.29 | 118.9 K |
| AEIS | Advanced Energy | 9.2655 | 13.2 B | 0.1078 | 1.18 | 271.3 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.2495 | 11.93 B | 0.2965 | 7.5 | 5.05 K |
| KTOS | Kratos Defns | 8.30 | 11.79 B | 0.20 | 2.47 | 6.29 K |
| MDGL | Madrigal Pharmaceuticals Inc | 80.85 | 11.72 B | 0.70 | 0.87 | 1.93 K |
| LFUS | Littelfuse Inc | 17.1392 | 11.43 B | 0.1192 | 0.7 | 110.57 K |
| UMBF | Ump Financial Corp | 28.2406 | 11.42 B | 0.1939 | 0.69 | 271.6 K |
| WTFC | Wintrust Financial Corp | 12.7679 | 10.96 B | 0.1975 | 1.57 | 234.25 K |
| ENSG | The Ensign Group IN | 3.3092 | 10.6 B | 0.0484 | 1.48 | 128.15 K |
| ZION | Zions Bancorp | 8.1854 | 10.45 B | 0.0515 | 0.63 | 4.67 M |
| VICR | Vicor Cp | 6.8877 | 10.45 B | 0.2612 | 3.94 | 46.81 K |
| ONB | Old National Bncp | 5.4922 | 10.36 B | 0.0537 | 0.99 | 579.8 K |
| FORM | Formfactor Inc | 19.90 | 10.29 B | 1.26 | 6.76 | 1.84 M |
| CYTK | Cytokinetics | 17.16 | 9.97 B | 0.18 | 1.06 | 15.2 K |
| COLB | Columbia Banking Sys | 5.3754 | 9.18 B | 0.3447 | 6.85 | 160.9 K |
| CBSH | Commerce Bancshares | 13.6183 | 8.63 B | 0.1284 | 0.95 | 745.54 K |
| VLY | Valley National Bancorp | 4.5251 | 8.3 B | 0.0898 | 2.02 | 907.92 K |
| CBC | Central Bancompany, Inc. Class A Common Stock | 4.4723 | 7.95 B | 1.1351 | 34.01 | 25.1 K |
| POOL | Pool Corp | 12.6644 | 7.29 B | 0.0868 | 0.69 | 420.7 K |
| CPB | Campbell Soup Company | 17.2673 | 6.74 B | 0.2849 | 1.68 | 1.77 M |
| UBSI | United Bkshs Inc | 9.3959 | 6.72 B | 0.0991 | 1.07 | 204.2 K |
| MRCY | Mercury Sys Inc | 9.9964 | 6.59 B | 1.2989 | 14.93 | 237.57 K |
| VSEC | V S E Cp | 11.3512 | 6.48 B | 0.2447 | 2.2 | 28.68 K |
| HWC | Hancock Whitney Corp | 19.2124 | 6.39 B | 0.1237 | 0.65 | 99.7 K |
| HOMB | Home Bancshares Inc | 3.0856 | 6.28 B | 0.0805 | 2.68 | 245.08 K |
| CACC | Credit Acceptance | 24.03 | 6.05 B | 1.80 | 8.1 | 36.23 K |
| OZK | Bank Ozk | 3.5355 | 5.7 B | 0.0412 | 1.18 | 549.64 K |
| AMRX | Amneal Pharmaceuticals Inc | 7.43 | 5.51 B | 0.22 | 3.05 | 1.21 M |
| MMSI | Merit Medical Sys | 12.928 | 5.4 B | 0.088 | 0.69 | 132.24 K |
| SNEX | Stonex Group Inc | 4.2222 | 5.29 B | 0.0948 | 2.3 | 79.31 K |
| SVC | Service Properties Trust | 4.495 | 5.29 B | 0.2436 | 5.73 | 2.9 M |
| GLNG | Golar Lng Ltd | 5.158 | 5.21 B | 0.0652 | 1.28 | 236.83 K |
| FFIN | First Finl Bkshs Inc | 5.8965 | 5.04 B | 0.0522 | 0.89 | 440.4 K |
| TFSL | Tfs Financial Corp | 5.3523 | 4.93 B | 0.0692 | 1.31 | 585.46 K |
| FULT | Fulton Financial Cor | 3.0984 | 4.69 B | 0.0757 | 2.5 | 1.32 M |
| CVCO | Cavco Inds Inc | 27.38 | 4.67 B | 0.28 | 1.03 | 13.92 K |
| ATRO | Astronics Cp | 3.1369 | 4.57 B | 0.1043 | 3.44 | 120.37 K |
| LIVN | Livanova Plc OR Sh | 16.93 | 4.52 B | 0.17 | 1.01 | 258.19 K |
| SLGN | Silgan Holdings | 10.7291 | 4.46 B | 0.1466 | 1.39 | 1.66 M |
| UCB | United Community Banks, Inc. | 22.3349 | 4.4 B | 0.2207 | 1 | 86.04 K |
| NWE | Northwestern Corp | 11.6837 | 4.4 B | 0.2753 | 2.41 | 220.44 K |
| CATY | Cathay Genl Bncp | 6.8163 | 4.32 B | 0.3687 | 5.72 | 902.2 K |
| CLMT | Calumet Specialty Pr | 8.2044 | 4.25 B | 0.0691 | 0.85 | 107.33 K |
| SKYW | Skywest Inc | 9.5294 | 4.21 B | 0.3826 | 4.18 | 423.16 K |
| WSFS | WSFS Financial Corp | 7.7745 | 4.17 B | 0.3046 | 4.08 | 41.7 K |
| BELFB | BEL Fuse Inc Cl B | 12.6406 | 4.07 B | 0.7915 | 6.68 | 32.7 K |
| LBTYB | Liberty Global Ord B | 6.9237 | 4.06 B | 0.2148 | 3.2 | 223 |
| INDB | Independent Bk Corp | 12.3043 | 4.05 B | 0.2512 | 2.08 | 93.5 K |
| DORM | Dorman Products Inc | 6.8648 | 3.95 B | 0.0383 | 0.56 | 72.09 K |
| OTTR | Otter Tail Corp | 11.8781 | 3.9 B | 0.1625 | 1.39 | 150.29 K |
| BANF | Bancfirst Corp | 11.852 | 3.89 B | 0.0856 | 0.73 | 63 K |
| CALM | Cal-Maine Foods IN | 7.8236 | 3.86 B | 0.0559 | 0.72 | 424.89 K |
| OPCH | Option Care Health Inc | 23.56 | 3.78 B | 0.28 | 1.2 | 147.96 K |
| IPAR | Inter Parfums Inc | 5.2878 | 3.7 B | 0.131 | 2.54 | 81.25 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 21.5726 | 965.21 B | 0.2184 | 1.02 | 60.66 M |
| V | Visa Inc | 13.4531 | 682.31 B | 0.1308 | 0.98 | 23.4 M |
| JNJ | Johnson & Johnson | 34.6383 | 631.59 B | 0.3915 | 1.14 | 12.88 M |
| UNH | Unitedhealth Group Inc | 18.7955 | 362.4 B | 0.1405 | 0.75 | 7.91 M |
| HSBC | HSBC Holdings Plc ADR | 17.936 | 356.84 B | 0.0951 | 0.53 | 1.53 M |
| PG | Procter & Gamble Company | 33.7538 | 335.32 B | 0.6858 | 2.07 | 16.04 M |
| MRK | Merck & Company | 15.0803 | 334.13 B | 0.4758 | 3.26 | 24.25 M |
| GS | Goldman Sachs Group | 109.4971 | 303.58 B | 2.2204 | 2.07 | 11.76 M |
| RY | Royal Bank of Canada | 21.3935 | 298.78 B | 0.1507 | 0.71 | 817.4 K |
| RTX | Raytheon Technologies | 21.7836 | 296.92 B | 0.2825 | 1.31 | 9.98 M |
| PM | Philip Morris International Inc | 20.215 | 294.44 B | 0.554 | 2.82 | 7.84 M |
| NVS | Novartis Ag ADR | 19.4312 | 288.38 B | 0.1775 | 0.92 | 682.77 K |
| BML-PH | Bank of America Corporation | 6.1639 | 260.85 B | 0.3281 | 5.62 | 33.06 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4644 | 260.5 B | 0.0778 | 2.3 | 817.7 K |
| BML-PG | Bank of America Corporation | 6.159 | 260.21 B | 0.1921 | 3.22 | 27.19 K |
| BML-PL | Bank of America Corporation | 5.8862 | 242.85 B | 0.0533 | 0.91 | 13.47 K |
| AXP | American Express Company | 18.5134 | 232.07 B | 0.984 | 5.61 | 20.58 M |
| TM | Toyota Motor Corp Ltd | 51.8716 | 223.45 B | 1.0428 | 2.05 | 404.06 K |
| TMO | Thermo Fisher Scientific Inc | 37.5784 | 220.33 B | 0.6811 | 1.85 | 2.96 M |
| TD | Toronto Dominion Bank | 12.633 | 203.38 B | 0.2355 | 1.9 | 2.42 M |
| SCHW | The Charles Schwab Corp | 13.7008 | 191.41 B | 0.1932 | 1.43 | 12.89 M |
| MCD | McDonald's Corporation | 36.6132 | 190.75 B | 0.3409 | 0.94 | 7.53 M |
| DIS | Walt Disney Company | 19.4253 | 180.96 B | 0.2103 | 1.09 | 14.45 M |
| NEE | Nextera Energy | 9.2458 | 179.42 B | 0.068 | 0.74 | 9.73 M |
| TJX | TJX Companies | 6.1961 | 169.91 B | 0.2206 | 3.69 | 23.92 M |
| WELL | Welltower Inc | 16.6156 | 168.93 B | 0.6471 | 4.05 | 2.48 M |
| T | American Telephone and Telegraph Inc. | 6.5267 | 168.43 B | 0.0552 | 0.85 | 25.57 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.9749 | 167.09 B | 0.1164 | 3.02 | 88.25 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7036 | 158.1 B | 0.0646 | 1.39 | 468.2 K |
| PFE | Pfizer Inc | 6.832 | 152.75 B | 0.0422 | 0.62 | 57.9 M |
| LMT | Lockheed Martin Corp | 47.9773 | 138.02 B | 0.5841 | 1.23 | 1.8 M |
| COF | Capital One Financial Corp | 16.2639 | 137.32 B | 0.1473 | 0.91 | 7.48 M |
| PLD | Prologis Inc | 10.6934 | 137.27 B | 0.3651 | 3.53 | 3.71 M |
| UL | Unilever Plc ADR | 15.6283 | 136.53 B | 0.1182 | 0.76 | 708 K |
| CB | Chubb Ltd | 27.1243 | 132.91 B | 0.6767 | 2.56 | 2.6 M |
| SYK | Stryker Corp | 31.6573 | 130.83 B | 0.4224 | 1.35 | 1.43 M |
| SPGI | S&P Global Inc | 22.3892 | 124.6 B | 0.2338 | 1.06 | 1.64 M |
| BTI | British American Tobacco Industries ADR | 10.8578 | 123.68 B | 0.3244 | 3.08 | 194.4 K |
| CVS | CVS Corp | 20.8825 | 121.49 B | 0.1203 | 0.58 | 9.99 M |
| PGR | Progressive Corp | 8.5465 | 121.43 B | 0.213 | 2.56 | 4.43 M |
| LOW | Lowe's Companies | 13.9018 | 113.9 B | 0.1842 | 1.34 | 11.81 M |
| CM | Canadian Imperial Bank of Commerce | 9.8814 | 111.73 B | 0.0495 | 0.5 | 560.2 K |
| MO | Altria Group | 6.5574 | 108.67 B | 0.1262 | 1.96 | 15.53 M |
| SO | Southern Company | 15.1832 | 106.74 B | 0.3164 | 2.13 | 5.54 M |
| KKR | KKR & Co. LP | 3.4854 | 106.49 B | 0.0453 | 1.32 | 1.8 K |
| GD | General Dynamics Corp | 36.6267 | 106.32 B | 0.2105 | 0.58 | 1.87 M |
| PNC | PNC Bank | 23.6156 | 101.82 B | 0.4459 | 1.92 | 5.85 M |
| GSK | Glaxosmithkline Plc ADR | 15.1516 | 101.04 B | 0.1251 | 0.83 | 1.08 M |
| VLO | Valero Energy Corp | 9.5098 | 100.29 B | 0.0571 | 0.6 | 16.08 M |
| MCK | Mckesson Corp | 38.244 | 99.88 B | 0.3515 | 0.93 | 2.87 M |
| DUK | Duke Energy Corp | 21.0095 | 97.07 B | 0.302 | 1.46 | 1.74 M |
| BCS | Barclays Plc ADR | 11.0913 | 94.65 B | 0.1155 | 1.05 | 2.96 M |
| MMM | 3M Company | 30.836 | 94.2 B | 0.2135 | 0.7 | 6.93 M |
| UPS | United Parcel Service | 27.8353 | 89.79 B | 0.3058 | 1.11 | 4.4 M |
| SHW | Sherwin-Williams Company | 14.8208 | 87.77 B | 0.6924 | 4.9 | 6.4 M |
| ICE | Intercontinental Exchange | 18.7872 | 87.15 B | 0.1604 | 0.86 | 7.02 M |
| SPG | Simon Property Group | 22.9813 | 87 B | 0.7944 | 3.58 | 6.38 M |
| ELV | Elevance Health Inc | 39.7132 | 86.36 B | 0.1986 | 0.5 | 3.91 M |
| MCO | Moody's Corp | 21.6626 | 84.59 B | 0.6226 | 2.96 | 2.67 M |
| NOC | Northrop Grumman Corp | 28.6048 | 81.65 B | 0.2426 | 0.86 | 2.61 M |
| FDX | Fedex Corp | 46.0728 | 80.28 B | 1.4141 | 3.17 | 5.14 M |
| TRV | The Travelers Companies Inc | 27.0639 | 77.17 B | 0.5014 | 1.89 | 5.2 M |
| NWG | Natwest Group Plc ADR | 7.4307 | 76.89 B | 0.0663 | 0.9 | 570.43 K |
| NSC | Norfolk Southern Corp | 25.2556 | 75.88 B | 0.1632 | 0.65 | 3.75 M |
| AON | AON Plc | 31.2862 | 75.75 B | 0.6863 | 2.24 | 2.3 M |
| DLR | Digital Realty Trust | 18.6249 | 74.43 B | 0.5993 | 3.32 | 1.86 M |
| CL | Colgate-Palmolive Company | 24.9018 | 74.08 B | 0.77 | 3.19 | 10.62 M |
| GS-PA | The Goldman Sachs Group Inc | 7.0622 | 70.5 B | 0.0523 | 0.75 | 24.73 K |
| APD | Air Products and Chemicals | 45.8105 | 68.03 B | 0.3643 | 0.8 | 1.48 M |
| GS-PD | The Goldman Sachs Group Inc | 6.7613 | 67.44 B | 0.0603 | 0.9 | 61.2 K |
| TFC | Truist Financial Corp | 11.6241 | 66.02 B | 0.2043 | 1.79 | 6.88 M |
| RSG | Republic Services | 16.7252 | 65.9 B | 0.1746 | 1.05 | 1.58 M |
| ALL | Allstate Corp | 16.9038 | 65.86 B | 0.4448 | 2.7 | 5.44 M |
| AJG | Arthur J. Gallagher & Company | 13.6959 | 64.98 B | 0.0845 | 0.62 | 592.6 K |
| GWW | W.W. Grainger | 62.26 | 62.24 B | 1.2788 | 2.1 | 1.02 M |
| MET | Metlife Inc | 19.2535 | 61.94 B | 0.5471 | 2.92 | 5.84 M |
| AFL | Aflac Inc | 9.9783 | 61.64 B | 0.1765 | 1.8 | 8.43 M |
| PSA | Public Storage | 35.7181 | 61.39 B | 1.3371 | 3.89 | 2.63 M |
| NKE | Nike Inc | 10.9472 | 61.16 B | 0.1793 | 1.67 | 14.88 M |
| RELX | Relx Plc ADR | 4.3127 | 60.48 B | 0.1869 | 4.53 | 173.2 K |
| D | Dominion Resources | 16.5784 | 60.28 B | 0.1485 | 0.9 | 2.54 M |
| O | Realty Income Corp | 9.3903 | 59.56 B | 0.2993 | 3.29 | 2.16 M |
| OKE | Oneok Inc | 6.0825 | 58.4 B | 0.0354 | 0.59 | 1.43 M |
| SRE | Sempra | 14.6276 | 56.55 B | 0.2249 | 1.56 | 2.6 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.6199 | 55.54 B | 0.1111 | 1.31 | 16.72 K |
| CAH | Cardinal Health | 14.1902 | 54.16 B | 0.1223 | 0.87 | 2.51 M |
| STT | State Street Corp | 31.6945 | 52.15 B | 0.2449 | 0.78 | 7.09 M |
| AMP | Ameriprise Financial Services | 16.6533 | 50.41 B | 0.2737 | 1.67 | 3.19 M |
| ETR | Entergy Corp | 18.7286 | 49.89 B | 0.196 | 1.06 | 2.11 M |
| BDX | Becton Dickinson and Company | 40.4137 | 49.57 B | 0.7355 | 1.85 | 1.28 M |
| AZO | Autozone | 153.02 | 47.87 B | 3.02 | 2.01 | 801.3 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.1675 | 47.28 B | 0.6512 | 2.46 | 900 |
| TRI | Thomson Reuters Corp | 17.8378 | 47.25 B | 0.1664 | 0.94 | 130.87 K |
| VTR | Ventas Inc | 16.1751 | 46.31 B | 0.6051 | 3.89 | 2.8 M |
| PRU | Prudential Financial Inc | 18.8977 | 43.04 B | 0.4178 | 2.26 | 5.35 M |
| KB | KB Financial Group Inc ADR | 20.6963 | 41.73 B | 0.1978 | 0.96 | 481.28 K |
| YUM | Yum! Brands | 21.1789 | 41.17 B | 0.3646 | 1.75 | 6.25 M |
| WAT | Waters Corp | 49.62 | 40.6 B | 0.60 | 1.22 | 877.04 K |
| HMC | Honda Motor Company ADR | 14.7387 | 40.49 B | 0.3341 | 2.32 | 924.8 K |
| ED | Consolidated Edison Company of New York | 19.3859 | 40.09 B | 0.1291 | 0.67 | 2.07 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ESM | Euro Sun Mining Inc | 6.1758 | 0.3633 | 6.25 | 5.49 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1212 | 0.2087 | 5.33 | 7.37 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.5215 | 0.1643 | 4.89 | 1.7 K | |
| MARI | Marimaca Copper Corp | 5.50 | 0.25 | 4.76 | 1.52 K | |
| PWF-PG | Power Financial Corp Pref G | 8.602 | 0.3099 | 3.74 | 7.64 K | |
| LNF | Leons Furniture | 5.3559 | 0.1741 | 3.36 | 2.04 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.1513 | 0.2284 | 3.3 | 450 | |
| TGO | Terago Inc | 4.90 | 0.15 | 3.16 | 800 | |
| QBR-A | Quebecor Inc | 3.8404 | 0.113 | 3.03 | 3.73 K | |
| EFR | Energy Fuels Inc | 17.00 | 0.50 | 3.03 | 628 | |
| MRD | Melcor Dev | 3.4282 | 0.1002 | 3.01 | 15.46 K | |
| QBR-B | Quebecor Inc | 3.8293 | 0.109 | 2.93 | 406.8 K | |
| LUG | Lundin Gold Inc | 6.1269 | 0.1702 | 2.86 | 1.59 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.8374 | 0.1342 | 2.85 | 93.19 K | |
| RCH | Richelieu Hardware Ltd | 4.8906 | 0.1331 | 2.8 | 28.2 K | |
| PBH | Premium Brands Holdings Corp | 4.8683 | 0.1121 | 2.36 | 22.75 K | |
| GSY | Goeasy Ltd | 5.2922 | 0.1207 | 2.33 | 1.73 K | |
| ELEF | Silver Elephant Mining Corp | 16.5373 | 0.3307 | 2.04 | 1.49 K | |
| PSI | Pason Systems Inc | 4.9751 | 0.0908 | 1.86 | 70.57 K | |
| PWF-PE | Power Financial Corp Pref E | 8.2803 | 0.1474 | 1.81 | 2.46 K | |
| BBD-B | Bombardier Inc Series B | 75.302 | 1.3134 | 1.78 | 170.74 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.8926 | 0.2727 | 1.55 | 148.89 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.2067 | 0.1042 | 1.47 | 700 | |
| PIF | Polaris Infrastructure Inc | 671.9256 | 9.5989 | 1.45 | 6 | |
| WPRT | Westport Fuel Systems Inc | 93.80 | 1.30 | 1.41 | 3.63 K | |
| ET | Evertz Technologies Ltd | 3.3739 | 0.0467 | 1.4 | 20.9 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.5213 | 0.1031 | 1.39 | 4.25 K | |
| IFC | Intact Financial Corp | 22.8303 | 0.2962 | 1.31 | 375.6 K | |
| WJX | Wajax Corp | 5.7246 | 0.0695 | 1.23 | 42.86 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.7998 | 0.0448 | 1.19 | 7.62 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5488 | 0.0766 | 1.18 | 110.23 K | |
| ACO-X | ATCO Ltd | 11.9184 | 0.1393 | 1.18 | 66.31 K | |
| BBD-A | Bombardier Inc | 85.75 | 1.00 | 1.18 | 82.66 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.6131 | 0.0872 | 1.16 | 6.6 K | |
| NPI | Northland Power Inc | 3.316 | 0.0374 | 1.14 | 52.07 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.1925 | 0.0356 | 1.13 | 2.5 K | |
| PIC-PA | Premium Income Corp Pref A | 5.2729 | 0.0568 | 1.09 | 3.69 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.9776 | 0.0747 | 1.08 | 2.79 K | |
| BNE | Bonterra Energy Corp | 10.736 | 0.1035 | 0.97 | 7.38 K | |
| BN-PN | Brookfield Corporation | 6.0691 | 0.0576 | 0.96 | 19.75 K | |
| CGX | Cineplex Inc | 9.6404 | 0.0904 | 0.95 | 135.85 K | |
| PGIC | Premium Global Income Split Corp | 44.5726 | 0.4052 | 0.92 | 376 | |
| CGO | Cogeco Inc Sv | 13.4156 | 0.1219 | 0.92 | 1.3 K | |
| KBL | Kbro Linen Inc | 6.2935 | 0.0525 | 0.84 | 7.5 K | |
| VET | Vermilion Energy Inc | 12.8088 | 0.1026 | 0.81 | 255.7 K | |
| TPX-A | Molson Coors Canada Inc | 36.7123 | 0.275 | 0.75 | 400 | |
| BK-PA | Canadian Banc Corp Pref A | 3.8841 | 0.0242 | 0.63 | 1.93 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.844 | 0.0347 | 0.6 | 57.8 K | |
| KEY | Keyera Corp | 3.361 | 0.019 | 0.57 | 307.68 K | |
| VLN | Velan Inc Sv | 8.485 | 0.0454 | 0.54 | 900 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.9535 | 32 B | 0.1507 | 3.14 | 2.48 K |
| GAMI | GAMCO Investors Inc | 18.4117 | 543.78 M | 0.1999 | 1.1 | 69.08 K |
| KUBR | Kuber Resources Corporation | 6.40 | 9.61 M | 0.80 | 14.29 | 3 |
| CELV | Preferred Commerce Inc | 82.25 | 8.15 M | 7.05 | 9.38 | 4 |
| ONEI | OneMeta AI | 510.00 | 5.05 M | 410.00 | 410 | 4 |
| VGLS | VG Life Sciences Inc | 1000000.00 | 710.47 K | 220623.50 | 28.31 | 3 |
| PJET | Priority Aviation Inc | 1000.00 | 98.01 K | 150.00 | 17.65 | 1 |
| GRLF | Green Leaf Innovations Inc | 10.00 | 93.34 K | 2.50 | 33.33 | 2.38 M |
| WNBD | Winning Brands Corporation | 11.40 | 27.12 K | 1.95 | 20.63 | 102 K |
| MIHL | Montague International Holding Ltd | 90.00 | 12.63 K | 40.00 | 80 | 1 |
| XLWH | Xinliwang International Holdings Company Ltd | 160.00 | 10.92 K | 40.00 | 33.33 | 1.07 K |
| CGNH | CardioGenics Holdings Inc | 3.45 | 9.61 K | 0.15 | 4.55 | 16.49 K |
| CBRI | CMTSU Liquidation Inc | 3.13 | 8.16 K | 0.08 | 2.62 | 205.85 K |
| ERGO | Entia Biosciences Inc | 4.80 | 6.73 K | 0.30 | 6.67 | 2 K |
| ZVOI | Zovio Inc | 15.80 | 3.42 K | 0.34 | 2.2 | 152.52 K |
| SPOI | SPO Networks Inc | 10.00 | 1.24 K | 1.00 | 11.11 | 5 |
| PARD | Poniard Pharmaceuticals Inc | 274.00 | 149 | 6.80 | 2.54 | 20.5 K |
| PLPL | Plandaí Biotechnology Inc | 5.25 | 5.05 | 2525 | 100 | |
| AFPW | AlumiFuel Power Corporation | 9000.00 | 1500.00 | 20 | 1 | |
| FRTD | Fortitude Group Inc | 111.3636 | 9.5454 | 9.37 | 65 K | |
| BAJFF | Camrova Resources Inc | 8.12 | 0.32 | 4.1 | 40 | |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 14.9996 | 2.94 | 55 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LOD | Lode Gold Resources Inc. | 12.60 | 3.60 | 40 | 6 | |
| HAWK | Hawkeye Gold & Diamond Inc | 45.00 | 9.00 | 25 | 37 K | |
| DCOP | District Copper Corp | 5.00 | 1.00 | 25 | 1.2 K | |
| INTR | Intrepid Metals Corp. | 80.00 | 16.00 | 25 | 38 | |
| QGR | Q-Gold Resources Ltd | 96.00 | 19.20 | 25 | 383 | |
| LMR | Lomiko Metals Inc | 6.00 | 1.00 | 20 | 250 | |
| IDL | Imaging Dynamics Company Ltd | 50.00 | 6.25 | 14.29 | 96 | |
| GSVR | Guanajuato Silver Company Ltd | 3.33 | 0.36 | 12.12 | 134 K | |
| AZR | Azarga Metals Corp | 170.00 | 15.00 | 9.68 | 26 K | |
| SGN | Scorpio Gold Corporation | 10.80 | 0.90 | 9.09 | 1.14 K | |
| STMP | Stamper Oil & Gas Corp | 523.5457 | 43.6288 | 9.09 | 11 | |
| OPW | Opawica Explorations Inc | 288.00 | 24.00 | 9.09 | 126 K | |
| CKG | Chesapeake Gold Corp | 4.30 | 0.30 | 7.5 | 22.59 K | |
| HAN | Hannan Metals Ltd | 6.00 | 0.40 | 7.14 | 7.62 K | |
| RAGE | Renegade Gold Inc. | 90.00 | 6.00 | 7.14 | 75 | |
| AEMC | Alaska Energy Metals Corporation | 17.00 | 1.00 | 6.25 | 1.1 K | |
| RHT | Reliq Health Technologies Inc | 4.50 | 0.25 | 5.88 | 2.64 K | |
| AVCR | Avricore Health Inc | 8.60 | 0.40 | 4.88 | 2.96 K | |
| KTN | Kootenay Silver Inc | 7.00 | 0.30 | 4.48 | 2.05 K |