Gainer Volumes for 20 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 20 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 28.3573 | 67.11 B | 0.217 | 0.77 | 420.6 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.6157 | 4.68 B | 0.4199 | 6.78 | 49.52 K |
| UUUU | Energy Fuels Inc | 16.695 | 3.64 B | 1.195 | 7.71 | 966 |
| NG | Novagold Resources Inc | 3.9146 | 3.4 B | 0.2441 | 6.65 | 1.7 M |
| NOG | Northern Oil and Gas | 55.0446 | 2.66 B | 1.2951 | 2.41 | 18.39 K |
| CET | Central Securities Corp | 6.1583 | 1.59 B | 0.0393 | 0.64 | 26.2 K |
| OBE | Obsidian Energy Ltd | 56.6956 | 697.15 M | 0.574 | 1.02 | 228.06 K |
| BHB | Bar Harbor Bankshares | 8.4035 | 681.21 M | 0.2663 | 3.27 | 11.47 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.6066 | 403.37 M | 0.0213 | 0.59 | 22.7 K |
| GTE | Gran Tierra Energy Inc | 38.50 | 336.11 M | 1.10 | 2.94 | 175.09 K |
| FRD | Friedman Industries Inc | 3.7553 | 318.88 M | 0.1207 | 3.32 | 35.2 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.09 | 316.54 M | 0.11 | 3.69 | 151.94 K |
| BKTI | Bk Technologies Inc | 6.736 | 285.68 M | 0.1981 | 3.03 | 200 |
| GENC | Gencor Industries IN | 4.6333 | 263.84 M | 0.0999 | 2.2 | 12.07 K |
| LODE | Comstock Mining Inc | 405.00 | 261.42 M | 5.00 | 1.25 | 90 |
| PLX | Protalix Biotherapeutics | 55.20 | 190.15 M | 1.30 | 2.41 | 14.68 K |
| ESP | Espey Mfg. & Electronics | 7.1026 | 189.54 M | 0.2004 | 2.9 | 400 |
| PLG | Platinum Group Metals Ltd | 93.89 | 184.26 M | 3.89 | 4.32 | 2.02 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 176.95 M | 350.00 | 20 | 14 |
| BCV | Bancroft Convertible Fund | 4.3803 | 143.84 M | 0.0729 | 1.69 | 12.3 K |
| STXS | Stereotaxis Inc | 37.8192 | 137.49 M | 0.8446 | 2.28 | 44.99 K |
| GLU | Gabelli Global Utility | 5.4252 | 115.67 M | 0.0723 | 1.35 | 14.6 K |
| BDL | Flanigan's Enterprises | 4.7569 | 89.23 M | 0.3756 | 8.57 | 400 |
| CEV | Eaton Vance California Muni Income Trust | 4.3767 | 74.56 M | 0.0748 | 1.74 | 7.03 K |
| DIT | Amcon Distributing Company | 38.2549 | 60.34 M | 6.4392 | 20.24 | 22.8 K |
| OPTT | Ocean Power Tech Inc | 1112.00 | 55.38 M | 52.1801 | 4.92 | 43.58 K |
| FSP | Franklin Street Properties | 5.3066 | 46.41 M | 0.0859 | 1.65 | 413.3 K |
| AGIG | AGIG | 291.445 | 38.38 M | 35.662 | 13.94 | 1.3 K |
| IGC | India Globalization Capital Inc | 11.90 | 28.93 M | 0.30 | 2.59 | 6.44 K |
| MXC | Mexco Energy Corp | 11.1447 | 19.32 M | 0.2559 | 2.35 | 3.7 K |
| UUU | Universal Security Instruments | 4.0417 | 10.34 M | 0.1431 | 3.67 | 9.5 K |
| CVR | Chicago Rivet & Machine Company | 8.5278 | 9.98 M | 0.2985 | 3.63 | 400 |
| DSS | Document Security Systems | 4341.541 | 5.57 M | 41.5459 | 0.97 | 2 |
| GBR | New Concept Energy Inc | 7.50 | 3.73 M | 0.40 | 5.63 | 3.51 K |
| TPHS | Trinity Pl Hlds Inc | 7.2896 | 1.35 M | 0.2689 | 3.83 | 5.73 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3385.1399 | 6.07 T | 71.1899 | 2.15 | 21.49 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.5817 | 4.46 T | 0.0348 | 0.77 | 735.53 M |
| MSFT | Microsoft Corporation | 18.0904 | 3.69 T | 0.177 | 0.99 | 47.8 M |
| AMZN | Amazon.com Inc | 4.4115 | 2.86 T | 0.119 | 2.77 | 121.19 M |
| MU | Micron Technology | 5.7444 | 1.09 T | 0.1365 | 2.43 | 15.62 M |
| WMT | Walmart Inc. Common Stock | 11.5448 | 920.91 B | 0.078 | 0.68 | 51.32 M |
| AMD | Advanced Micro Devices | 4.17 | 788.5 B | 0.17 | 4.25 | 30.77 M |
| ASML | ASML Holding N.V. ADR | 22.4513 | 694.85 B | 0.2055 | 0.92 | 2.35 M |
| INTC | Intel Corp | 12.0586 | 527.4 B | 0.0702 | 0.59 | 77.87 M |
| CSCO | Cisco Systems Inc | 13.6122 | 447.23 B | 0.4119 | 3.12 | 78.88 M |
| COST | Costco Wholesale | 34.1209 | 426.56 B | 0.697 | 2.09 | 4.88 M |
| AMAT | Applied Materials | 9.7593 | 424.4 B | 0.0915 | 0.95 | 16.27 M |
| KLAC | K L A-Tencor Corp | 16.7956 | 273.55 B | 0.1959 | 1.18 | 5.24 M |
| TXN | Texas Instruments | 15.2287 | 249.71 B | 0.387 | 2.61 | 35.34 M |
| AZN | Astrazeneca Plc ADR | 22.2108 | 243.86 B | 0.3497 | 1.6 | 628 K |
| LIN | Linde Plc | 52.132 | 220.44 B | 0.3131 | 0.6 | 1.94 M |
| VZ | Verizon Communications Inc | 11.718 | 200.34 B | 0.0709 | 0.61 | 11.14 M |
| MRVL | Marvell Technology Inc | 11.4482 | 199.42 B | 0.23 | 2.05 | 8.36 M |
| ADI | Analog Devices | 17.5493 | 181.07 B | 0.1428 | 0.82 | 4.8 M |
| BKNG | Booking Holdings Inc | 4.6692 | 160.3 B | 0.1111 | 2.44 | 21 M |
| IBKR | Interactive Brokers | 3.7747 | 155.76 B | 0.0324 | 0.87 | 3.68 M |
| ISRG | Intuitive Surg Inc | 18.2689 | 143.77 B | 0.9867 | 5.71 | 11.06 M |
| SBUX | Starbucks Corporation | 5.9663 | 123.75 B | 0.1919 | 3.32 | 21.04 M |
| ADP | Automatic Data Processing, Inc. | 20.4206 | 109.74 B | 0.155 | 0.76 | 3.48 M |
| EQIX | Equinix Inc | 56.4915 | 105.95 B | 1.6778 | 3.06 | 978.8 K |
| ADBE | Adobe Systems Inc | 31.21 | 105.5 B | 0.19 | 0.61 | 6.79 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.6091 | 104.9 B | 0.3812 | 2.35 | 1.29 M |
| INTU | Intuit Inc | 24.9774 | 98.01 B | 0.3089 | 1.25 | 2.78 M |
| CME | CME Group Inc | 28.7962 | 96.08 B | 0.4826 | 1.7 | 4.11 M |
| CMCSA | Comcast Corporation | 4.6649 | 92.9 B | 0.1126 | 2.47 | 28 M |
| CSX | CSX Corp | 3.2376 | 92.88 B | 0.0889 | 2.82 | 68.45 M |
| MELI | MercadoLibre Inc | 28.1591 | 92.69 B | 1.6086 | 6.06 | 787.79 K |
| MAR | Marriot International | 16.4072 | 91.93 B | 0.3771 | 2.35 | 7.72 M |
| MDLZ | Mondelez Intl Inc | 18.2948 | 81.08 B | 0.1127 | 0.62 | 6.04 M |
| CTAS | Cintas Corp | 4.5597 | 80.31 B | 0.032 | 0.71 | 5.64 M |
| ROST | Ross Stores Inc | 9.2348 | 78.58 B | 0.0613 | 0.67 | 9.98 M |
| NTES | Netease Inc ADR | 6.3618 | 78.53 B | 0.281 | 4.62 | 11.77 M |
| HON | Honeywell International Inc. Common Stock | 20.7197 | 74.16 B | 0.5837 | 2.9 | 5.04 M |
| WBD | Discovery Inc Series A | 23.98 | 69.57 B | 0.63 | 2.7 | 1.33 M |
| PCAR | Paccar Inc | 12.5066 | 68.81 B | 0.3648 | 3 | 5.97 M |
| AEP | American Electric Power Company | 15.6262 | 68.26 B | 0.0834 | 0.54 | 3.8 M |
| TER | Teradyne Inc | 7.1309 | 64.18 B | 0.138 | 1.97 | 5.48 M |
| COHR | Coherent Inc | 9.6863 | 64.02 B | 0.1365 | 1.43 | 157 K |
| BKR | Baker Hughes A Ge Co. Cl A | 19.6249 | 62.94 B | 0.438 | 2.28 | 3.66 M |
| ADSK | Autodesk Inc | 19.31 | 54.47 B | 0.54 | 2.88 | 3.61 M |
| EA | Electronic Arts Inc | 20.8069 | 52.58 B | 0.476 | 2.34 | 6.11 M |
| FITB | Fifth Third Bancorp | 4.3927 | 52.55 B | 0.086 | 2 | 16.13 M |
| AXON | Axon Enterprise Inc | 5.13 | 50.01 B | 0.06 | 1.18 | 293.8 K |
| EXC | Exelon Corp | 19.1551 | 46.98 B | 0.2318 | 1.22 | 5.12 M |
| EBAY | Ebay Inc | 7.0294 | 46.54 B | 0.1045 | 1.51 | 29.33 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.8494 | 45.95 B | 0.1988 | 1.07 | 156.4 K |
| FLEX | Flextronics Intl Ltd | 3.6005 | 45.92 B | 0.0364 | 1.02 | 9.71 M |
| ODFL | Old Dominion Freight Line Inc | 4.7489 | 44.86 B | 0.122 | 2.64 | 3.96 M |
| PAYX | Paychex Inc | 14.5752 | 44.6 B | 0.1366 | 0.95 | 3.37 M |
| MCHP | Microchip Technology | 8.2973 | 42.19 B | 0.1146 | 1.4 | 8.69 M |
| UAL | United Airlines Holdings Inc | 3.51 | 41.01 B | 0.12 | 3.54 | 6.73 M |
| EXPE | Expedia Group Inc | 22.765 | 39.4 B | 0.7918 | 3.6 | 2.02 M |
| ROP | Roper Industries | 41.8432 | 39.31 B | 0.5712 | 1.38 | 404.64 K |
| VOD | Vodafone Grp Plc ADR | 7.7571 | 37.48 B | 0.0703 | 0.91 | 2.81 M |
| STLD | Steel Dynamics Inc | 11.5193 | 37.34 B | 0.3776 | 3.39 | 8.94 M |
| MSTR | Strategy | 5.45 | 37.31 B | 0.055 | 1.02 | 721.11 K |
| KMB | Kimberly-Clark Corp | 35.5232 | 36.82 B | 0.2332 | 0.66 | 1.66 M |
| BIDU | Baidu Inc ADR | 33.624 | 35.51 B | 1.464 | 4.55 | 30.88 M |
| ACGL | Arch Capital Grp Ltd | 6.4692 | 33.43 B | 0.1193 | 1.88 | 4.94 M |
| CASY | Casey's General Stor | 23.7877 | 31.59 B | 0.1293 | 0.55 | 364.71 K |
| WTW | Weight Watchers International, Inc | 50.1479 | 31.54 B | 0.6242 | 1.26 | 295.88 K |
| BIIB | Biogen Inc | 46.92 | 31.12 B | 0.85 | 1.85 | 4.69 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.7951 | 30.73 B | 0.5826 | 6.32 | 1.69 M |
| FISV | Fiserv Inc | 11.551 | 29.6 B | 0.0837 | 0.73 | 4.44 M |
| ILMN | Illumina Inc | 31.1673 | 29.09 B | 0.1654 | 0.53 | 2.15 M |
| TCOM | Trip.com Group Ltd ADR | 11.9992 | 28.35 B | 0.7215 | 6.4 | 5.04 M |
| CTSH | Cognizant Tech Sol | 13.0414 | 28.04 B | 0.2426 | 1.9 | 13.09 M |
| INSM | Insmed Inc | 10.00 | 27.59 B | 0.20 | 2.04 | 1.17 M |
| CINF | Cincinnati Financial | 13.1712 | 26.5 B | 0.0906 | 0.69 | 1.11 M |
| ENTG | Entegris Inc | 3.3415 | 24.95 B | 0.0861 | 2.64 | 1.12 M |
| DLTR | Dollar Tree Inc | 15.0067 | 24.89 B | 0.29 | 1.97 | 3.26 M |
| PFG | Principal Financial Group Inc | 11.6823 | 24.61 B | 0.3606 | 3.19 | 2.97 M |
| INCY | Incyte Corp | 3.99 | 24.43 B | 0.15 | 3.91 | 1.04 M |
| FSLR | First Solar Inc | 146.64 | 24.04 B | 2.09 | 1.45 | 2 M |
| TROW | T Rowe Price Group | 24.6436 | 23.74 B | 0.8285 | 3.48 | 2.46 M |
| FFIV | F5 Networks Inc | 37.04 | 23.56 B | 1.32 | 3.7 | 3.32 M |
| UTHR | United Therapeutic | 42.53 | 21.5 B | 0.78 | 1.87 | 1.21 M |
| WWD | Woodward Inc | 16.8865 | 21.17 B | 0.3725 | 2.26 | 609.62 K |
| PAAS | Pan Amer Silver Corp | 15.4645 | 19.93 B | 0.6764 | 4.57 | 1.3 M |
| SBAC | SBA Communications | 23.8711 | 19.75 B | 0.6146 | 2.64 | 1.9 M |
| EVRG | Evergy Inc | 9.9302 | 19.25 B | 0.072 | 0.73 | 865.6 K |
| RGLD | Royal Gold Inc | 34.3196 | 19.15 B | 0.8477 | 2.53 | 663.2 K |
| VTRS | Viatris Inc | 10.4472 | 18.68 B | 0.3647 | 3.62 | 7.65 M |
| NWS | News Cp Cl B | 9.9383 | 18.19 B | 0.4478 | 4.72 | 5.3 M |
| ZBRA | Zebra Technologies | 24.19 | 18.08 B | 0.79 | 3.38 | 368.39 K |
| AKAM | Akamai Technologies | 20.42 | 18.04 B | 0.78 | 3.97 | 6.85 M |
| GEN | Gen Digital Inc | 5.9616 | 17.81 B | 0.0965 | 1.65 | 7.44 M |
| CHRW | C.H. Robinson Ww | 36.4526 | 17.45 B | 0.3093 | 0.86 | 1.47 M |
| NDSN | Nordson Corp | 17.778 | 17.27 B | 0.4384 | 2.53 | 302.6 K |
| HST | Host Marriott Financial Trust | 4.853 | 17.03 B | 0.3058 | 6.73 | 11.78 M |
| STRL | Sterling Constructio | 15.53 | 16.92 B | 0.38 | 2.51 | 136.22 K |
| PAA | Plains All American Pipeline LP | 7.2668 | 16.54 B | 0.1101 | 1.54 | 1.29 M |
| PNFP | Pinnacle Finl Ptnrs | 11.2484 | 16.19 B | 0.1837 | 1.66 | 316.86 K |
| JAZZ | Jazz Pharma Plc | 3.95 | 15.96 B | 0.08 | 2.07 | 523 K |
| LAMR | Lamar Advertis A | 9.3986 | 15.75 B | 0.1063 | 1.14 | 1.23 M |
| LECO | Lincoln Elec Hld | 14.2993 | 15.51 B | 0.4102 | 2.95 | 439.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6839 | 2.23 T | 0.0864 | 1.31 | 12.87 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 91150.00 | 1.1 T | 650.00 | 0.72 | 630 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.47 | 1.09 T | 0.45 | 0.76 | 1.08 M |
| LLY | Eli Lilly and Company | 21.453 | 1.08 T | 0.1209 | 0.57 | 6.25 M |
| WMT | Wal-Mart Stores | 11.4992 | 911.57 B | 0.0777 | 0.68 | 51.32 M |
| V | Visa Inc | 14.8833 | 682.31 B | 0.6696 | 4.71 | 32.24 M |
| XOM | Exxon Mobil Corporation | 40.3654 | 661.38 B | 0.2459 | 0.61 | 21.28 M |
| MA | Mastercard Inc | 16.6446 | 496.73 B | 0.1449 | 0.88 | 30.6 M |
| CAT | Caterpillar Inc | 24.3098 | 392.84 B | 1.7644 | 7.83 | 21.98 M |
| CVX | Chevron Corp | 33.6254 | 387.81 B | 0.2663 | 0.8 | 9.63 M |
| KO | Coca-Cola Company | 15.2578 | 376.13 B | 0.2123 | 1.41 | 19.1 M |
| HSBC | HSBC Holdings Plc ADR | 19.9996 | 356.84 B | 0.6879 | 3.56 | 1.76 M |
| MS | Morgan Stanley | 19.7636 | 343.29 B | 0.2441 | 1.25 | 19.65 M |
| MRK | Merck & Company | 15.1073 | 334.13 B | 0.1406 | 0.94 | 11.85 M |
| HD | Home Depot | 16.536 | 324.09 B | 0.0867 | 0.53 | 10.17 M |
| GS | Goldman Sachs Group | 119.6424 | 303.58 B | 2.3849 | 2.03 | 12.43 M |
| RY | Royal Bank of Canada | 23.1962 | 298.78 B | 0.4779 | 2.1 | 720.8 K |
| RTX | Raytheon Technologies | 23.5254 | 296.92 B | 0.5007 | 2.17 | 6.99 M |
| NVS | Novartis Ag ADR | 20.8373 | 288.38 B | 0.4942 | 2.43 | 2.01 M |
| WFC | Wells Fargo & Company | 16.5994 | 266.44 B | 0.3382 | 2.08 | 64.89 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2312 | 260.5 B | 0.0444 | 1.39 | 1.01 M |
| BML-PG | Bank of America Corporation | 6.6461 | 260.21 B | 0.089 | 1.36 | 8.5 K |
| SHEL | Royal Dutch Shell Plc ADR | 51.37 | 248.51 B | 1.27 | 2.53 | 2.55 M |
| SAP | SAP Ag ADR | 32.4186 | 241.55 B | 0.322 | 1 | 911.5 K |
| AXP | American Express Company | 22.7403 | 232.07 B | 0.677 | 3.07 | 16.32 M |
| TM | Toyota Motor Corp Ltd | 52.2146 | 223.45 B | 0.5557 | 1.08 | 273.94 K |
| IBM | International Business Machines | 63.1299 | 223.42 B | 0.553 | 0.88 | 11.17 M |
| BHP | BHP Billiton Ltd ADR | 21.5336 | 221.59 B | 0.8301 | 4.01 | 3.75 M |
| TMO | Thermo Fisher Scientific Inc | 39.4044 | 220.33 B | 0.7285 | 1.88 | 2.78 M |
| SAN | Banco Santander ADR | 4.8211 | 210.86 B | 0.161 | 3.45 | 5.27 M |
| NVO | Novo Nordisk A/S ADR | 9.1241 | 206.54 B | 0.2063 | 2.31 | 164.07 K |
| TD | Toronto Dominion Bank | 13.6749 | 203.38 B | 0.238 | 1.77 | 2.02 M |
| TTE | Totalenergies Se ADR | 13.1485 | 193.15 B | 0.2869 | 2.23 | 1.55 M |
| ABT | Abbott Laboratories | 14.9281 | 192.54 B | 0.1791 | 1.21 | 17.64 M |
| BLK | Blackrock Inc | 120.665 | 192.18 B | 3.284 | 2.8 | 544.98 K |
| MCD | McDonald's Corporation | 36.7963 | 190.75 B | 0.2778 | 0.76 | 8.09 M |
| BX | Blackstone Inc | 4.3903 | 185.84 B | 0.1031 | 2.4 | 1.33 M |
| BA | Boeing Company | 32.2867 | 181.91 B | 0.6427 | 2.03 | 5.54 M |
| DIS | Walt Disney Company | 21.3435 | 180.96 B | 0.7235 | 3.51 | 13.8 M |
| NEE | Nextera Energy | 9.6342 | 179.42 B | 0.2042 | 2.17 | 7.57 M |
| UNP | Union Pacific Corp | 20.3607 | 176.91 B | 0.4963 | 2.5 | 9.47 M |
| ETN | Eaton Corp | 15.5772 | 176.07 B | 1.27 | 8.88 | 15.66 M |
| TJX | TJX Companies | 7.1405 | 169.91 B | 0.0822 | 1.16 | 26.07 M |
| WELL | Welltower Inc | 18.0449 | 168.93 B | 0.4877 | 2.78 | 1.9 M |
| T | American Telephone and Telegraph Inc. | 6.5734 | 168.43 B | 0.1184 | 1.83 | 24.11 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8682 | 167.09 B | 0.0485 | 1.27 | 139.55 K |
| DE | Deere & Company | 28.8799 | 165.3 B | 1.0234 | 3.67 | 4.79 M |
| CRM | Salesforce.com Inc | 10.2816 | 164.92 B | 0.2193 | 2.18 | 4.95 M |
| RIO | Rio Tinto Plc ADR | 14.2867 | 159.76 B | 0.6121 | 4.48 | 6.32 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.3853 | 158.1 B | 0.096 | 1.81 | 504.61 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.0984 | 157.98 B | 0.4782 | 1.67 | 36.9 K |
| SCCO | Southern Copper Corp | 11.9769 | 156.51 B | 0.4773 | 4.15 | 5.13 M |
| PFE | Pfizer Inc | 7.1555 | 152.75 B | 0.1407 | 2.01 | 58.19 M |
| COP | ConocoPhillips | 18.4559 | 149.59 B | 0.3462 | 1.91 | 16.93 M |
| DHR | Danaher Corp | 12.6656 | 143.33 B | 0.3963 | 3.23 | 7.54 M |
| SONY | Sony Group Corp ADR | 4.0703 | 138.65 B | 0.0479 | 1.19 | 4.21 M |
| LMT | Lockheed Martin Corp | 48.9368 | 138.02 B | 0.6079 | 1.26 | 2.42 M |
| COF | Capital One Financial Corp | 20.7058 | 137.32 B | 0.1628 | 0.79 | 8.32 M |
| PLD | Prologis Inc | 10.7051 | 137.27 B | 0.4652 | 4.54 | 2.19 M |
| GLW | Corning Inc | 11.3761 | 136.56 B | 0.1817 | 1.62 | 12.06 M |
| UL | Unilever Plc ADR | 16.482 | 136.53 B | 0.1511 | 0.93 | 583.86 K |
| PH | Parker-Hannifin Corp | 34.5382 | 133.51 B | 1.0761 | 3.22 | 2.11 M |
| BMO | Bank of Montreal | 21.4384 | 128.99 B | 0.3496 | 1.66 | 451.4 K |
| SPGI | S&P Global Inc | 24.9078 | 124.6 B | 0.5052 | 2.07 | 1.89 M |
| CVS | CVS Corp | 22.0119 | 121.49 B | 0.1337 | 0.61 | 9.66 M |
| PGR | Progressive Corp | 8.604 | 121.43 B | 0.0575 | 0.67 | 3.15 M |
| NEM | Newmont Mining Corp | 29.5693 | 120.32 B | 0.7016 | 2.43 | 4.63 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.0434 | 118.88 B | 0.3581 | 3.7 | 14.92 M |
| HDB | Hdfc Bank Ltd ADR | 3.9481 | 118.62 B | 0.2447 | 6.61 | 10.25 M |
| LOW | Lowe's Companies | 15.3574 | 113.9 B | 0.2442 | 1.62 | 8.55 M |
| CM | Canadian Imperial Bank of Commerce | 11.2781 | 111.73 B | 0.2378 | 2.15 | 498.2 K |
| BNS | Bank of Nova Scotia | 17.6411 | 110.51 B | 0.2174 | 1.25 | 320.4 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.4243 | 110.43 B | 0.4685 | 2.94 | 6.36 M |
| BP | BP Plc ADR | 20.3039 | 110.3 B | 0.579 | 2.94 | 5.16 M |
| SO | Southern Company | 15.2407 | 106.74 B | 0.1486 | 0.98 | 3.67 M |
| KKR | KKR & Co. LP | 3.5138 | 106.49 B | 0.3936 | 12.61 | 700 |
| GD | General Dynamics Corp | 36.9934 | 106.32 B | 0.618 | 1.7 | 1.52 M |
| IBN | Icici Bank Ltd ADR | 4.9937 | 105.73 B | 0.4204 | 9.19 | 19.47 M |
| TT | Trane Technologies Plc | 10.9388 | 105.6 B | 0.5142 | 4.93 | 7.98 M |
| PNC | PNC Bank | 24.0398 | 101.82 B | 0.3086 | 1.3 | 4.36 M |
| ING | ING Groep N.V. ADR | 6.2938 | 101.73 B | 0.2465 | 4.08 | 1.11 M |
| USB | U.S. Bancorp | 11.1077 | 101.54 B | 0.2004 | 1.84 | 14.22 M |
| PWR | Quanta Services | 21.5222 | 101.15 B | 0.3938 | 1.86 | 1.85 M |
| GSK | Glaxosmithkline Plc ADR | 16.3028 | 101.04 B | 0.6252 | 3.99 | 1.5 M |
| VLO | Valero Energy Corp | 10.1723 | 100.29 B | 0.2227 | 2.24 | 11.11 M |
| CNQ | Canadian Natural Resources | 7.8625 | 98.13 B | 0.3368 | 4.48 | 10.43 M |
| EQNR | Equinor ASA ADR | 9.1853 | 96.3 B | 0.2693 | 3.02 | 1.08 M |
| BCS | Barclays Plc ADR | 12.0502 | 94.65 B | 0.2079 | 1.76 | 1.72 M |
| MMM | 3M Company | 32.4471 | 94.2 B | 0.4675 | 1.46 | 4.57 M |
| FCX | Freeport-Mcmoran Inc | 20.444 | 93.56 B | 0.538 | 2.7 | 43.51 M |
| JCI | Johnson Controls Intl | 6.5196 | 91.74 B | 0.1322 | 2.07 | 2.47 M |
| EMR | Emerson Electric Company | 22.1129 | 91.6 B | 0.62 | 2.88 | 5.04 M |
| AEM | Agnico-Eagle Mines Ltd | 44.2373 | 91.33 B | 1.67 | 3.92 | 2.12 M |
| UPS | United Parcel Service | 29.8802 | 89.79 B | 0.3285 | 1.11 | 3.88 M |
| WM | Waste Management | 18.422 | 89.62 B | 0.0979 | 0.53 | 2.32 M |
| WMB | Williams Companies | 5.826 | 89.34 B | 0.1449 | 2.55 | 4.22 M |
| SHW | Sherwin-Williams Company | 15.8579 | 87.77 B | 0.2675 | 1.72 | 5.43 M |
| ICE | Intercontinental Exchange | 15.8108 | 87.15 B | 0.2799 | 1.8 | 9.02 M |
| SPG | Simon Property Group | 23.8491 | 87 B | 0.9092 | 3.96 | 4.64 M |
| CMI | Cummins Inc | 26.0716 | 86.95 B | 1.4022 | 5.68 | 2.61 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 15.00 | 3.00 | 25 | 133 | |
| PGIC | Premium Global Income Split Corp | 56.7288 | 6.0781 | 12 | 566 | |
| FM | First Quantum Minerals Ltd | 13.0038 | 1.3145 | 11.25 | 5.59 M | |
| SVM | Silvercorp Metals Inc | 3.2907 | 0.3038 | 10.17 | 1.04 M | |
| PNP | Pinetree Capital Ltd | 336.00 | 30.00 | 9.8 | 4.77 K | |
| BLX | Boralex Inc | 5.0635 | 0.3918 | 8.39 | 169.45 K | |
| BCT | Briacell Therapeutics Corp | 96.5654 | 7.2424 | 8.11 | 62 | |
| KEI | Kolibri Global Energy Inc | 4.30 | 0.30 | 7.5 | 184.25 K | |
| MSCL | Satellos Bioscience Inc | 103.20 | 7.20 | 7.5 | 142 | |
| USA | Americas Silver Corp | 13.20 | 0.90 | 7.32 | 12.99 K | |
| CFP | Canfor Corp | 5.27 | 0.34 | 6.9 | 176.4 K | |
| SGY | Surge Energy Inc | 8.9163 | 0.5468 | 6.53 | 59 | |
| TECK-A | Teck Resources Limited | 19.3376 | 1.1539 | 6.35 | 8.22 K | |
| WPM | Wheaton Precious Metals Corp | 8.2219 | 0.4822 | 6.23 | 3.37 M | |
| LUG | Lundin Gold Inc | 5.9567 | 0.3403 | 6.06 | 4.36 K | |
| NG | Novagold Res Inc | 3.8757 | 0.2176 | 5.95 | 422.53 K | |
| OGC | Oceanagold Corp | 3.045 | 0.1646 | 5.71 | 49.77 K | |
| EFR | Energy Fuels Inc | 19.00 | 1.00 | 5.56 | 4.03 K | |
| SDE | Spartan Delta Corp | 65.9479 | 3.4709 | 5.56 | 82 | |
| RUS | Russel Metals | 5.846 | 0.2917 | 5.25 | 507.7 K | |
| PIF | Polaris Infrastructure Inc | 806.3108 | 38.3958 | 5 | 38 | |
| HBP | Helix Biopharm | 9.75 | 0.45 | 4.84 | 3.42 K | |
| CCO | Cameco Corp | 24.2585 | 1.1026 | 4.76 | 814.89 K | |
| MDI | Major Drilling Grp | 6.3526 | 0.2839 | 4.68 | 82.42 K | |
| HBM | Hudbay Minerals Inc | 7.38 | 0.3212 | 4.55 | 995.9 K | |
| AGF-B | AGF Management Limited | 4.8784 | 0.1994 | 4.26 | 318.47 K | |
| IMG | Iamgold Corp | 11.0481 | 0.4456 | 4.2 | 1.37 M | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 14.95 | 0.5921 | 4.12 | 100 | |
| TCW | Trican Well | 5.673 | 0.2228 | 4.09 | 375.49 K | |
| GSY | Goeasy Ltd | 5.3496 | 0.2068 | 4.02 | 1.9 K | |
| ARX | Arc Resources Ltd | 8.3945 | 0.3242 | 4.02 | 686.8 K | |
| TAL | Petrotal Corp | 93.1928 | 3.5844 | 4 | 1.43 K | |
| ATS | Ats Corp | 4.73 | 0.18 | 3.96 | 215 K | |
| TECK-B | Teck Resources Limited | 18.2199 | 0.6743 | 3.84 | 14.58 M | |
| FTT | Finning Intl | 10.8538 | 0.3924 | 3.75 | 314.77 K | |
| SSRM | Ssr Mining Inc | 21.2325 | 0.7662 | 3.74 | 124.6 K | |
| GIL | Gildan Activewear Inc | 7.3154 | 0.2638 | 3.74 | 409.8 K | |
| SU | Suncor Energy Inc | 20.8735 | 0.7355 | 3.65 | 4.5 M | |
| AGI | Alamos Gold Inc Cls A | 8.5838 | 0.2974 | 3.59 | 474.88 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.0912 | 0.3054 | 3.48 | 6.05 M | |
| ESM | Euro Sun Mining Inc | 5.4492 | 0.1816 | 3.45 | 5.45 K | |
| SAP | Saputo Inc | 8.9636 | 0.2975 | 3.43 | 416.8 K | |
| NOA | North American Construction Group Ltd | 5.4314 | 0.1802 | 3.43 | 8.6 K | |
| SLF | Sun Life Financial Inc | 15.802 | 0.5173 | 3.38 | 588.4 K | |
| AEM | Agnico Eagle Mines Ltd | 48.386 | 1.5349 | 3.28 | 382.8 K | |
| MRD | Melcor Dev | 3.3754 | 0.1055 | 3.23 | 36.58 K | |
| SII | Sprott Inc | 20.0051 | 0.6112 | 3.15 | 8.37 K | |
| VNP | 5N Plus Inc | 6.13 | 0.18 | 3.03 | 144.1 K | |
| BB | Blackberry Ltd | 83.18 | 2.43 | 3.01 | 1.02 M | |
| PTM | Platinum Group Metals Ltd | 103.00 | 3.00 | 3 | 1.55 K | |
| RBA | Rb Global Inc | 19.0838 | 0.5518 | 2.98 | 72.26 K | |
| OVV | Ovintiv Inc | 105.9893 | 2.9674 | 2.88 | 257.7 K | |
| LGD | Liberty Gold Corp | 17.40 | 0.48 | 2.84 | 120.83 K | |
| WCN | Waste Connections Inc | 14.6155 | 0.3987 | 2.8 | 186.2 K | |
| MFC | Manulife Fin | 11.2209 | 0.3053 | 2.8 | 4.7 M | |
| CLS | Celestica Inc Sv | 8.62 | 0.23 | 2.74 | 483.1 K | |
| BN-PM | Brookfield Corporation | 6.2894 | 0.1616 | 2.64 | 4.62 K | |
| ELD | Eldorado Gold | 50.7191 | 1.2981 | 2.63 | 1.62 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.0326 | 0.1009 | 2.57 | 15 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.2214 | 0.1054 | 2.56 | 96.5 K | |
| PAAS | Pan American Silver Corp | 17.0733 | 0.4212 | 2.53 | 162.63 K | |
| FNV | Franco-Nevada Corp | 22.9145 | 0.5589 | 2.5 | 268.2 K | |
| ABX | Barrick Mining Corp | 28.9327 | 0.6903 | 2.44 | 2.96 M | |
| TRZ | Transat At Inc | 10.15 | 0.24 | 2.42 | 11.62 K | |
| SEA | Seabridge Gold Inc | 24.8768 | 0.5828 | 2.4 | 16.52 K | |
| BN | Brookfield Corporation | 3.5127 | 0.0815 | 2.38 | 2.14 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.7052 | 0.1554 | 2.37 | 2 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9973 | 0.0889 | 2.27 | 3 K | |
| ET | Evertz Technologies Ltd | 3.4124 | 0.0746 | 2.24 | 32.5 K | |
| AAV | Advantage Oil & Gas Ltd | 5.66 | 0.12 | 2.17 | 721.46 K | |
| WPK | Winpak Ltd | 5.3449 | 0.1113 | 2.13 | 464.63 K | |
| ATRL | Atkinsrealis Group Inc | 36.5666 | 0.7475 | 2.09 | 515.79 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.6638 | 0.1121 | 2.02 | 644.76 K | |
| BCE-PH | Bce Inc Pref H | 7.3191 | 0.1414 | 1.97 | 1.4 K | |
| GTE | Gran Tierra Energy Inc | 42.70 | 0.80 | 1.91 | 144.5 K | |
| IFC | Intact Financial Corp | 23.041 | 0.4279 | 1.89 | 134 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8735 | 0.1055 | 1.83 | 2.18 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.9423 | 0.0692 | 1.79 | 22.1 K | |
| IAG | IA Financial Corp Inc | 16.0576 | 0.2755 | 1.75 | 150.6 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.9757 | 0.1329 | 1.69 | 4.9 K | |
| JAG | Jaguar Mining Inc | 7667.1694 | 123.6636 | 1.64 | 235.09 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.9907 | 0.1118 | 1.63 | 2.71 M | |
| K | Kinross Gold Corp | 19.6003 | 0.3111 | 1.61 | 5.57 M | |
| CM | Canadian Imperial Bank of Commerce | 13.8971 | 0.2184 | 1.6 | 1.43 M | |
| TXP | Touchstone Exploration Inc | 38.1077 | 0.5956 | 1.59 | 98.73 K | |
| RCI-A | Rogers Communications Inc | 18.0653 | 0.2766 | 1.55 | 1.01 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.7481 | 0.1177 | 1.54 | 3.48 K | |
| TFII | Tfi International Inc | 4.0021 | 0.0604 | 1.53 | 37.47 K | |
| AFN | Ag Growth International Inc | 15.065 | 0.2245 | 1.51 | 34.6 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.2758 | 0.108 | 1.51 | 13.5 K | |
| CGY | Calian Group Ltd | 8.4856 | 0.1248 | 1.49 | 10.01 K | |
| IMP | Intermap Tech Corp | 20.40 | 0.30 | 1.49 | 1.03 K | |
| NWC | The North West Company Inc | 7.6499 | 0.111 | 1.47 | 121.58 K | |
| EDV | Endeavour Mining Corp | 11.5698 | 0.1641 | 1.44 | 6.25 K | |
| CNR | Canadian National Railway Co. | 18.2504 | 0.2545 | 1.41 | 1.29 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.345 | 0.06 | 1.4 | 4.6 K | |
| FTS-PG | Fortis Inc Pref G | 10.1012 | 0.1373 | 1.38 | 4.55 K | |
| BTE | Baytex Energy Corp | 13.5119 | 0.1811 | 1.36 | 268.48 K | |
| WFG | West Fraser Timber CO Ltd | 9.1755 | 0.1215 | 1.34 | 152.6 K | |
| GIB-A | CGI Inc | 10.0185 | 0.1288 | 1.3 | 325.11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 56.20 | 101.93 B | 0.30 | 0.54 | 31.53 K |
| MBGAF | Mercedes-Benz Group AG | 28.6146 | 50.19 B | 1.1263 | 4.1 | 706.5 K |
| BRDCY | Bridgestone Corporation | 4.8944 | 32 B | 0.0264 | 0.54 | 5.68 K |
| ERHE | ERHC Energy Inc | 69.00 | 863.83 K | 2.00 | 2.99 | 864.11 K |
| SEII | Sharing Economy International Inc | 5400.0054 | 586.43 K | 180.00 | 3.45 | 2 |
| NEOM | NeoMedia Technologies Inc | 19.20 | 508.84 K | 0.75 | 4.07 | 4.6 K |
| PJET | Priority Aviation Inc | 1250.00 | 98.01 K | 250.00 | 25 | 4 |
| GRLF | Green Leaf Innovations Inc | 6.25 | 93.34 K | 2.25 | 56.25 | 6.63 M |
| USRM | U.S. Stem Cell Inc | 800.00 | 64.15 K | 50.00 | 6.67 | 9 |
| RGGI | Resgreen Group International Inc | 733.00 | 48.75 K | 83.00 | 12.77 | 8 |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 10.92 K | 30.00 | 42.86 | 1.81 K |
| CGNH | CardioGenics Holdings Inc | 3.70 | 9.61 K | 0.20 | 5.71 | 5.55 K |
| CBRI | CMTSU Liquidation Inc | 3.26 | 8.16 K | 0.02 | 0.62 | 140.9 K |
| ESNC | EnSync Inc | 5.45 | 6.81 K | 0.05 | 0.93 | 4.55 K |
| CGIP | Celadon Group Inc | 8.0696 | 5.66 K | 0.1063 | 1.33 | 37.71 K |
| STTO | SITO Mobile Ltd. | 12.60 | 5.13 K | 0.20 | 1.61 | 4.77 K |
| TXCCQ | TranSwitch Corporation | 3.7381 | 4.66 K | 0.0803 | 2.2 | 7.64 K |
| CBKCQ | Christopher & Banks Corporation | 5.9063 | 3.86 K | 0.1643 | 2.86 | 182.19 K |
| ZVOI | Zovio Inc | 16.84 | 3.42 K | 0.77 | 4.79 | 171 K |
| SIMPQ | Simply Inc | 490.00 | 1.55 K | 70.00 | 16.67 | 1.34 K |
| TXIC | Tongxin International Ltd | 6.50 | 1.45 K | 0.35 | 5.69 | 47.42 K |
| SPOI | SPO Networks Inc | 330.00 | 1.24 K | 130.00 | 65 | 20 |
| CYRNQ | CYRNQ | 49.80 | 799 | 2.202 | 4.63 | 2.85 K |
| SPDC | Speed Commerce Inc | 26.08 | 603 | 0.48 | 1.87 | 5.78 K |
| PRXIQ | Premier Exhibitions Inc | 8.70 | 491 | 0.30 | 3.57 | 23.9 K |
| SYNE | Synthesis Energy Systems Inc | 53.12 | 157 | 1.28 | 2.47 | 3.79 K |
| VRCI | Verde Science Inc | 7140.00 | 1540.00 | 27.5 | 15 K | |
| PMMEF | Premium Exploration Inc | 3.023 | 0.238 | 8.55 | 110.7 K | |
| IGNT | Ingen Technologies Inc | 5.00 | 0.30 | 6.38 | 109.26 K | |
| PTRC | Petro River Oil Corp | 88.00 | 4.00 | 4.76 | 35 | |
| BAJFF | Camrova Resources Inc | 8.93 | 0.18 | 2.06 | 510 | |
| SBBG | The Seibels Bruce Group Inc | 4912.4902 | 87.7231 | 1.82 | 1 | |
| DKAM | Drinks Americas Holdings Ltd | 502.50 | 5.6246 | 1.13 | 135 | |
| NKRSF | Niko Resources Ltd | 71.4111 | 0.6559 | 0.93 | 600 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 13.1579 | 3.9474 | 42.86 | 38 | |
| WPG | West Point Gold Corp. | 5.50 | 1.50 | 37.5 | 400 | |
| LQWD | LQwD FinTech Corp | 15.40 | 4.20 | 37.5 | 77 | |
| EMR | Emgold Mining Corporation | 115.00 | 30.00 | 35.29 | 728 K | |
| CMO-H | Cliffmont Resources Ltd | 4.00 | 1.00 | 33.33 | 450 | |
| ADD | Arctic Star Exploration Corp | 12.00 | 2.40 | 25 | 2.62 K | |
| TRAN | Clean Energy Transition Inc. | 49.50 | 9.00 | 22.22 | 368 | |
| SNV | Sonoro Energy Ltd | 64.00 | 8.00 | 14.29 | 173 | |
| NAR | North Arrow Minerals Inc | 18.00 | 2.00 | 12.5 | 492 | |
| SMN | Sun Summit Minerals Corp | 20.25 | 2.25 | 12.5 | 111 | |
| URZ | Urz Energy Corp | 22.50 | 2.50 | 12.5 | 72 | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | 0.5883 | 11.11 | 765 | |
| AUQ | AuQ Gold Mining Inc | 4.00 | 0.40 | 11.11 | 550 | |
| CTA | Centaurus Energy Inc | 50.00 | 5.00 | 11.11 | 40 | |
| GSVR | Guanajuato Silver Company Ltd | 3.15 | 0.27 | 9.37 | 95.5 K | |
| JSPX | JasperX Technologies Inc. | 120.00 | 10.00 | 9.09 | 269 | |
| NBY | Niobay Metals Inc | 3.25 | 0.25 | 8.33 | 310.43 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.85 | 0.45 | 8.33 | 500 | |
| MRZL | Mont Royal Resources Limited. | 9.7902 | 0.6993 | 7.69 | 28.61 K | |
| GCOM | Green Shift Commodities Ltd. | 8.80 | 0.60 | 7.32 | 250 | |
| RAGE | Renegade Gold Inc. | 90.00 | 6.00 | 7.14 | 17 | |
| GR | Great Atlantic Resources Corp | 32.00 | 2.00 | 6.67 | 13 | |
| PX | Pelangio Exploration Inc | 3.70 | 0.20 | 5.71 | 13.82 K | |
| SKP | StrikePoint Gold Inc | 22.00 | 1.00 | 4.76 | 3.82 K | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | 1.00 | 4.76 | 1.48 K | |
| BARU | Baru Gold Corp | 11.1625 | 0.4896 | 4.59 | 51.63 K | |
| KTN | Kootenay Silver Inc | 7.40 | 0.30 | 4.23 | 940 | |
| SLG | PetroTal Corp | 17.2693 | 0.6642 | 4 | 142.93 K | |
| SGQ | SouthGobi Resources Ltd | 12.18 | 0.43 | 3.66 | 2.1 K | |
| AVCR | Avricore Health Inc | 13.60 | 0.40 | 3.03 | 7.27 K | |
| GBU | Gabriel Resources Ltd | 17.00 | 0.50 | 3.03 | 1.18 M | |
| FMM | Full Metal Minerals Ltd | 4.2824 | 0.0996 | 2.38 | 13.51 K | |
| EON | EON Lithium Corp. | 50.00 | 1.00 | 2.04 | 327 | |
| BKM | Pacific Booker Minerals Inc | 6.08 | 0.04 | 0.66 | 1.6 K |