Gainer Volumes for 28 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 28 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1073.3665 | 4.08 B | 9.4366 | 0.89 | 700 |
| PRK | Park National Corp | 29.8757 | 3.75 B | 0.90 | 3.11 | 44.2 K |
| BHB | Bar Harbor Bankshares | 8.0139 | 681.21 M | 0.0567 | 0.71 | 7.2 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.6917 | 403.37 M | 0.0354 | 0.97 | 149.1 K |
| BKTI | Bk Technologies Inc | 6.3386 | 285.68 M | 0.1196 | 1.92 | 60 |
| LODE | Comstock Mining Inc | 415.0001 | 261.42 M | 10.0001 | 2.47 | 149 |
| NEN | New England Realty Associates | 10.0129 | 195.21 M | 0.0794 | 0.8 | 900 |
| PLX | Protalix Biotherapeutics | 74.00 | 190.15 M | 6.50 | 9.63 | 73.89 K |
| ESP | Espey Mfg. & Electronics | 6.9468 | 189.54 M | 0.1292 | 1.9 | 1.6 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 176.95 M | 350.00 | 20 | 18 |
| WYY | Widepoint Corp | 6.80 | 114.99 M | 0.44 | 6.92 | 3.07 K |
| CEV | Eaton Vance California Muni Income Trust | 4.4805 | 74.56 M | 0.023 | 0.52 | 35.39 K |
| FSP | Franklin Street Properties | 5.5567 | 46.41 M | 0.043 | 0.78 | 304.6 K |
| CPHI | China Pharma Holdings | 175.00 | 44.17 M | 15.00 | 9.38 | 450 |
| AGIG | AGIG | 356.6205 | 38.38 M | 29.5134 | 9.02 | 743 |
| CVM | Cel-Sci Corp | 3075.00 | 26.04 M | 150.00 | 5.13 | 122 |
| REED | Reed's, Inc. | 648.3552 | 10.91 M | 28.8158 | 4.65 | 45 |
| UUU | Universal Security Instruments | 4.2522 | 10.34 M | 0.101 | 2.43 | 14.8 K |
| CVR | Chicago Rivet & Machine Company | 8.3146 | 9.98 M | 0.1827 | 2.25 | 1 K |
| ITP | IT Tech Packaging Inc | 28.7765 | 2.88 M | 0.3888 | 1.37 | 1.12 K |
| ENSV | Enservco Corpporation | 13.50 | 17.45 K | 0.30 | 2.27 | 95 |
| IPB | Merrill Lynch & Company | 6.4329 | 0.1209 | 1.92 | 840 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.3086 | 3.69 T | 0.2655 | 1.56 | 70.29 M |
| AMZN | Amazon.com Inc | 4.249 | 2.86 T | 0.037 | 0.88 | 175.5 M |
| MU | Micron Technology | 6.2418 | 1.09 T | 0.0682 | 1.1 | 17.32 M |
| ASML | ASML Holding N.V. ADR | 22.7596 | 694.85 B | 0.2336 | 1.04 | 1.53 M |
| AMAT | Applied Materials | 10.2095 | 424.4 B | 0.0534 | 0.53 | 15.46 M |
| TXN | Texas Instruments | 15.6028 | 249.71 B | 0.1161 | 0.75 | 16.72 M |
| AMGN | Amgen Inc | 42.2217 | 226.05 B | 1.116 | 2.71 | 18.8 M |
| STX | Seagate Technology | 6.5165 | 208.82 B | 0.2016 | 3.19 | 17.53 M |
| VZ | Verizon Communications Inc | 12.3596 | 200.34 B | 0.1575 | 1.29 | 17.95 M |
| MRVL | Marvell Technology Inc | 12.0189 | 199.42 B | 0.3407 | 2.92 | 10.71 M |
| TMUS | T-Mobile US | 21.1427 | 196.71 B | 0.5099 | 2.47 | 3.65 M |
| GILD | Gilead Sciences Inc | 17.1774 | 171.29 B | 0.2694 | 1.59 | 15.5 M |
| BKNG | Booking Holdings Inc | 4.8761 | 160.3 B | 0.0573 | 1.19 | 18.68 M |
| IBKR | Interactive Brokers | 4.4644 | 155.76 B | 0.1419 | 3.28 | 4.35 M |
| ISRG | Intuitive Surg Inc | 24.8466 | 143.77 B | 0.5466 | 2.25 | 11.92 M |
| ADP | Automatic Data Processing, Inc. | 21.3733 | 109.74 B | 0.1607 | 0.76 | 3.31 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.4657 | 104.9 B | 0.2977 | 1.73 | 1.31 M |
| INTU | Intuit Inc | 26.1336 | 98.01 B | 0.2383 | 0.92 | 3.04 M |
| CDNS | Cadence Design Systems, Inc. | 6.23 | 89.16 B | 0.09 | 1.47 | 1.9 M |
| REGN | Regeneron Pharmaceuticals | 21.5643 | 82.98 B | 0.745 | 3.58 | 694 K |
| MDLZ | Mondelez Intl Inc | 18.8715 | 81.08 B | 0.1392 | 0.74 | 7.33 M |
| CTAS | Cintas Corp | 4.9282 | 80.31 B | 0.0401 | 0.82 | 5.88 M |
| SNPS | Synopsys Inc | 19.84 | 78.84 B | 0.22 | 1.12 | 1.24 M |
| NTES | Netease Inc ADR | 6.4736 | 78.53 B | 0.0792 | 1.24 | 9.96 M |
| WBD | Discovery Inc Series A | 24.40 | 69.57 B | 0.34 | 1.41 | 1.33 M |
| COHR | Coherent Inc | 10.76 | 64.02 B | 0.1884 | 1.78 | 313 K |
| ADSK | Autodesk Inc | 22.51 | 54.47 B | 0.61 | 2.79 | 7.93 M |
| EA | Electronic Arts Inc | 20.496 | 52.58 B | 0.3594 | 1.78 | 5.66 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.2596 | 47.53 B | 0.0429 | 0.82 | 4.92 M |
| UAL | United Airlines Holdings Inc | 3.96 | 41.01 B | 0.24 | 6.45 | 7.23 M |
| NTAP | Netapp Inc | 17.2953 | 40.64 B | 0.389 | 2.3 | 7.52 M |
| EXPE | Expedia Group Inc | 24.8633 | 39.4 B | 0.7654 | 3.18 | 3.3 M |
| STLD | Steel Dynamics Inc | 11.6772 | 37.34 B | 0.4051 | 3.59 | 11.59 M |
| MSTR | Strategy | 5.856 | 37.31 B | 0.046 | 0.79 | 1.3 M |
| ALNY | Alnylam Pharmaceuticals | 23.75 | 30.39 B | 0.39 | 1.67 | 206.5 K |
| FISV | Fiserv Inc | 11.855 | 29.6 B | 0.0718 | 0.61 | 4.92 M |
| ILMN | Illumina Inc | 35.6615 | 29.09 B | 0.642 | 1.83 | 2.37 M |
| FCNCA | First Citizens Bancs | 131.0124 | 25.83 B | 1.2788 | 0.99 | 10.4 K |
| INCY | Incyte Corp | 5.88 | 24.43 B | 0.04 | 0.68 | 2.31 M |
| ULTA | Ulta Beauty Inc | 11.2046 | 22.16 B | 0.1978 | 1.8 | 119.9 K |
| VTRS | Viatris Inc | 10.1797 | 18.68 B | 0.3728 | 3.8 | 46.25 M |
| EWBC | East West Bancorp | 5.6708 | 18.63 B | 0.1445 | 2.61 | 1.65 M |
| NWS | News Cp Cl B | 10.465 | 18.19 B | 0.1053 | 1.02 | 6.38 M |
| ZBRA | Zebra Technologies | 25.38 | 18.08 B | 0.25 | 0.99 | 185.93 K |
| AKAM | Akamai Technologies | 20.45 | 18.04 B | 0.12 | 0.59 | 4.73 M |
| STRL | Sterling Constructio | 16.93 | 16.92 B | 0.79 | 4.89 | 158.32 K |
| PNFP | Pinnacle Finl Ptnrs | 12.6741 | 16.19 B | 0.4373 | 3.57 | 489.75 K |
| JAZZ | Jazz Pharma Plc | 6.58 | 15.96 B | 0.28 | 4.44 | 11.35 M |
| LAMR | Lamar Advertis A | 10.8867 | 15.75 B | 0.3077 | 2.91 | 633.6 K |
| LECO | Lincoln Elec Hld | 16.0746 | 15.51 B | 0.3319 | 2.11 | 1.79 M |
| NBIX | Neurocrine Bioscienc | 3.30 | 15.33 B | 0.05 | 1.54 | 108.81 K |
| COO | Cooper Companies | 6.9081 | 15.06 B | 0.0844 | 1.24 | 2.79 M |
| LOGI | Logitech Int S.A. | 11.3324 | 14.97 B | 0.2288 | 2.06 | 1.39 M |
| IESC | Ies Holdings | 9.97 | 14.91 B | 0.96 | 10.65 | 57.59 K |
| TTMI | TTM Technologies | 9.67 | 14.63 B | 0.06 | 0.62 | 121.36 K |
| UHAL | A M E R C O | 4.044 | 14.47 B | 0.0216 | 0.54 | 616 K |
| CHKP | Check Point Software | 26.09 | 13.7 B | 1.25 | 5.03 | 6.7 M |
| CSGP | Costar Group Inc | 3.618 | 13.39 B | 0.083 | 2.35 | 1.95 M |
| ERIE | Erie Indemnity Company | 23.2388 | 13.38 B | 0.2978 | 1.3 | 281.6 K |
| BMRN | Biomarin Pharmaceuticals | 15.14 | 13.27 B | 0.08 | 0.53 | 1.1 M |
| AEIS | Advanced Energy | 11.8736 | 13.2 B | 0.4902 | 4.31 | 436.3 K |
| COKE | Coca Cola Bot Cons | 4.8281 | 12.66 B | 0.0566 | 1.19 | 105.89 K |
| EXEL | Exelixis Inc | 5.87 | 12.54 B | 0.13 | 2.26 | 1.37 M |
| ARWR | Arrowhead Pharma | 4.394 | 12.09 B | 0.694 | 18.76 | 32.9 K |
| MDGL | Madrigal Pharmaceuticals Inc | 89.60 | 11.72 B | 2.80 | 3.23 | 2.51 K |
| MANH | Manhattan Assoc | 4.53 | 11.71 B | 0.06 | 1.34 | 619.6 K |
| LFUS | Littelfuse Inc | 21.4645 | 11.43 B | 0.8174 | 3.96 | 164.23 K |
| VSAT | Viasat Inc | 27.04 | 11.42 B | 0.54 | 2.04 | 292 K |
| TECH | Bio-Techne Cp | 13.3763 | 11.24 B | 0.0948 | 0.71 | 709.75 K |
| SANM | Sanmina Corp | 3.54 | 11.07 B | 0.06 | 1.72 | 506.12 K |
| WTFC | Wintrust Financial Corp | 16.0586 | 10.96 B | 1.7605 | 12.31 | 701.45 K |
| SSB | South State Cp | 17.3854 | 10.76 B | 1.072 | 6.57 | 88.6 K |
| ENSG | The Ensign Group IN | 3.7344 | 10.6 B | 0.0392 | 1.06 | 263.35 K |
| ZION | Zions Bancorp | 9.4136 | 10.45 B | 0.1103 | 1.19 | 5.64 M |
| VICR | Vicor Cp | 7.2069 | 10.45 B | 0.2999 | 4.34 | 160.52 K |
| RMBS | Rambus Inc | 16.55 | 10.37 B | 0.44 | 2.73 | 1.82 M |
| FDS | FactSet Research Systems Inc | 45.932 | 10.21 B | 0.3813 | 0.84 | 215.27 K |
| SAIA | Saia Inc | 10.5267 | 10.14 B | 0.2267 | 2.2 | 158.12 K |
| CYTK | Cytokinetics | 18.36 | 9.97 B | 0.42 | 2.34 | 72.5 K |
| SIRI | Sirius XM Holdings | 3.4162 | 9.43 B | 0.0794 | 2.38 | 2.06 M |
| IONS | Ionis Pharmaceuticals | 17.92 | 9.28 B | 0.47 | 2.69 | 572.3 K |
| COLB | Columbia Banking Sys | 5.5571 | 9.18 B | 0.028 | 0.51 | 107.6 K |
| FCFS | First Cash Fin Svcs | 16.2253 | 9.14 B | 0.1395 | 0.87 | 139.95 K |
| CBSH | Commerce Bancshares | 15.2655 | 8.63 B | 0.0942 | 0.62 | 755.63 K |
| POWL | Powell Inds Inc | 26.2898 | 7.43 B | 0.4281 | 1.66 | 106.35 K |
| POOL | Pool Corp | 17.8564 | 7.29 B | 0.1972 | 1.12 | 1.52 M |
| CELH | Celsius Holdings Inc | 3.6667 | 7.28 B | 0.3334 | 10 | 268.85 K |
| RIOT | Riot Blockchain Inc | 622.8156 | 7.26 B | 74.9091 | 13.67 | 1.75 K |
| SLAB | Silicon Labs Inc | 39.81 | 7.2 B | 0.20 | 0.5 | 1.19 M |
| AAON | Aaon Inc | 3.4165 | 7.18 B | 0.0498 | 1.48 | 390.39 K |
| PLXS | Plexus Cp | 25.50 | 7.06 B | 0.26 | 1.03 | 342.75 K |
| UBSI | United Bkshs Inc | 9.4901 | 6.72 B | 0.3073 | 3.35 | 282.7 K |
| MRCY | Mercury Sys Inc | 11.2375 | 6.59 B | 0.279 | 2.55 | 149.71 K |
| URBN | Urban Outfitters Inc | 22.56 | 6.53 B | 0.34 | 1.53 | 3.55 M |
| ORKA | Oruka Therapeutics Inc | 20004.4102 | 6.52 B | 1219.7813 | 6.49 | 32 |
| GBCI | Glacier Bancorp Inc | 8.9328 | 6.48 B | 0.0866 | 0.98 | 628.1 K |
| RUSHA | Rush Entpr Cl A | 5.0132 | 6.41 B | 0.0677 | 1.37 | 145.8 K |
| HWC | Hancock Whitney Corp | 24.1778 | 6.39 B | 0.6122 | 2.6 | 324 K |
| CROX | Crocs Inc | 3.61 | 6.36 B | 0.03 | 0.84 | 1.3 M |
| HOMB | Home Bancshares Inc | 3.4399 | 6.28 B | 0.0274 | 0.8 | 248.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 18.2447 | 449.99 B | 0.2133 | 1.18 | 26.38 M |
| BAC | Bank of America Corporation | 10.2741 | 448.17 B | 0.1926 | 1.91 | 241.53 M |
| GE | General Electric Company | 42.8405 | 374.19 B | 0.6844 | 1.62 | 22.02 M |
| UNH | Unitedhealth Group Inc | 22.6888 | 362.4 B | 1.1392 | 5.29 | 17.73 M |
| HD | Home Depot | 16.9294 | 324.09 B | 0.1533 | 0.91 | 11.69 M |
| RTX | Raytheon Technologies | 22.4426 | 296.92 B | 0.1412 | 0.63 | 8.35 M |
| WFC | Wells Fargo & Company | 15.9489 | 266.44 B | 0.1951 | 1.24 | 62.68 M |
| BML-PH | Bank of America Corporation | 6.3197 | 260.85 B | 0.0357 | 0.57 | 18.85 K |
| BML-PL | Bank of America Corporation | 6.1364 | 242.85 B | 0.0985 | 1.63 | 29.05 K |
| C | Citigroup Inc | 21.82 | 232.71 B | 2.0571 | 10.41 | 103.75 M |
| BML-PJ | Bank of America Corporation | 6.9079 | 230.5 B | 0.3613 | 5.52 | 16.9 K |
| TM | Toyota Motor Corp Ltd | 55.1234 | 223.45 B | 0.3224 | 0.59 | 284.41 K |
| SAN | Banco Santander ADR | 5.2235 | 210.86 B | 0.0439 | 0.85 | 2.64 M |
| NVO | Novo Nordisk A/S ADR | 9.5478 | 206.54 B | 0.1439 | 1.53 | 261.88 K |
| ABT | Abbott Laboratories | 15.0674 | 192.54 B | 0.1327 | 0.89 | 15.3 M |
| MCD | McDonald's Corporation | 35.6535 | 190.75 B | 0.3157 | 0.89 | 8.74 M |
| WFC-PL | Wells Fargo & Company | 350.5865 | 187.84 B | 2.1274 | 0.61 | 200 |
| BA | Boeing Company | 33.09 | 181.91 B | 0.7727 | 2.39 | 7.83 M |
| TJX | TJX Companies | 7.2689 | 169.91 B | 0.0702 | 0.98 | 19.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.033 | 167.09 B | 0.0775 | 1.96 | 976.3 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.877 | 158.1 B | 0.2382 | 4.22 | 825.46 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.3338 | 157.98 B | 0.1986 | 0.68 | 20.5 K |
| LMT | Lockheed Martin Corp | 44.7411 | 138.02 B | 0.31 | 0.7 | 2.8 M |
| GLW | Corning Inc | 11.3559 | 136.56 B | 0.249 | 2.24 | 11.86 M |
| CB | Chubb Ltd | 30.2259 | 132.91 B | 0.4892 | 1.65 | 2.93 M |
| LOW | Lowe's Companies | 15.9939 | 113.9 B | 0.2442 | 1.55 | 7.58 M |
| MO | Altria Group | 6.9362 | 108.67 B | 0.0592 | 0.86 | 14.06 M |
| GD | General Dynamics Corp | 36.4977 | 106.32 B | 1.2565 | 3.57 | 4.06 M |
| TT | Trane Technologies Plc | 13.4284 | 105.6 B | 0.3028 | 2.31 | 13.53 M |
| PNC | PNC Bank | 22.988 | 101.82 B | 0.9825 | 4.46 | 8.51 M |
| ELV | Elevance Health Inc | 43.192 | 86.36 B | 1.7791 | 4.3 | 6.35 M |
| MCO | Moody's Corp | 22.6294 | 84.59 B | 0.7128 | 3.25 | 5.42 M |
| RCL | Royal Caribbean Cruises Ltd | 13.4631 | 82.88 B | 0.3039 | 2.31 | 4.23 M |
| EPD | Enterprise Products Partners LP | 4.9191 | 82.26 B | 0.0437 | 0.9 | 2.56 M |
| NOC | Northrop Grumman Corp | 27.9793 | 81.65 B | 0.2744 | 0.99 | 3.19 M |
| NGG | National Grid Transco Plc ADR | 16.6853 | 81.64 B | 0.1543 | 0.93 | 124.3 K |
| CNI | Canadian National Railway | 16.9444 | 77.25 B | 0.1217 | 0.72 | 2.48 M |
| MSI | Motorola Solutions | 21.4955 | 76.96 B | 0.2521 | 1.19 | 4.9 M |
| AON | AON Plc | 31.8804 | 75.75 B | 0.5691 | 1.82 | 2.4 M |
| BSX | Boston Scientific Corp | 10.70 | 74.91 B | 0.21 | 2 | 12.61 M |
| DLR | Digital Realty Trust | 20.387 | 74.43 B | 0.3534 | 1.76 | 911.8 K |
| CI | Cigna Corp | 25.7546 | 73.46 B | 1.8364 | 7.68 | 9.7 M |
| GS-PA | The Goldman Sachs Group Inc | 7.5601 | 70.5 B | 0.0664 | 0.89 | 29.34 K |
| TGT | Target Corporation | 27.318 | 68.17 B | 0.2212 | 0.82 | 6.2 M |
| GS-PD | The Goldman Sachs Group Inc | 7.0213 | 67.44 B | 0.0859 | 1.24 | 110.24 K |
| TFC | Truist Financial Corp | 12.2145 | 66.02 B | 0.1001 | 0.83 | 10.32 M |
| NKE | Nike Inc | 11.1581 | 61.16 B | 0.1139 | 1.03 | 10.55 M |
| DAL | Delta Air Lines Inc | 5.6016 | 60.05 B | 0.2586 | 4.84 | 10.91 M |
| CAH | Cardinal Health | 15.5457 | 54.16 B | 0.1176 | 0.76 | 1.93 M |
| LHX | L3Harris Technologies Inc | 22.0175 | 53.74 B | 0.1321 | 0.6 | 617.2 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.661 | 47.28 B | 0.2051 | 0.75 | 1.1 K |
| HUM | Humana Inc | 28.7857 | 44.09 B | 1.6763 | 6.18 | 3.31 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 43.257 | 42.56 B | 1.7465 | 4.21 | 11.22 M |
| A | Agilent Technologies | 14.7404 | 42.16 B | 0.3987 | 2.78 | 8.91 M |
| KB | KB Financial Group Inc ADR | 26.0899 | 41.73 B | 0.5835 | 2.29 | 1.22 M |
| WCN | Waste Connections Inc | 8.973 | 41.72 B | 0.0592 | 0.66 | 940.5 K |
| AIG | American International Group | 8.3418 | 39.89 B | 0.2187 | 2.69 | 11.02 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 25.1831 | 39.69 B | 0.4671 | 1.89 | 512.7 K |
| CCL | Carnival Corp | 21.09 | 38.93 B | 0.1409 | 0.67 | 4.17 M |
| TKO | Tko Group Holdings Inc Cl A | 8.019 | 38.16 B | 0.0486 | 0.61 | 180.7 K |
| IRM | Iron Mountain Inc | 11.2072 | 37.7 B | 0.2142 | 1.95 | 1.27 M |
| HSY | Hershey Foods Corp | 27.5033 | 37.4 B | 0.1604 | 0.59 | 1.18 M |
| VMC | Vulcan Materials Company | 41.1853 | 35.96 B | 0.7401 | 1.83 | 1.13 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 16.2237 | 35.23 B | 0.2524 | 1.58 | 108.2 K |
| CCI | Crown Castle International Corp | 16.7833 | 33.09 B | 0.1894 | 1.14 | 1.45 M |
| EXR | Extra Space Storage Inc | 4.7229 | 32.97 B | 0.0281 | 0.6 | 701.4 K |
| CNC | Centene Corp | 4.85 | 32.62 B | 0.355 | 7.9 | 4.48 M |
| EL | Estee Lauder Companies | 14.5048 | 30 B | 0.1054 | 0.73 | 2.39 M |
| ATO | Atmos Energy Corp | 16.6606 | 28.72 B | 0.1411 | 0.85 | 465.6 K |
| AWK | American Water Works | 13.3628 | 27.12 B | 0.1887 | 1.43 | 510.57 K |
| HUBB | Hubbell Inc B | 26.8866 | 26.79 B | 0.4863 | 1.84 | 227.49 K |
| AVB | Avalonbay Communities | 34.1264 | 26.26 B | 0.3667 | 1.09 | 1.51 M |
| EQR | Equity Residential | 10.6404 | 25.5 B | 0.2156 | 2.07 | 4.33 M |
| GPN | Global Payments Inc | 19.9933 | 25.09 B | 0.1502 | 0.76 | 1.45 M |
| WST | West Pharmaceutical Services | 16.0217 | 24.36 B | 0.1016 | 0.64 | 839.8 K |
| PHM | Pultegroup | 9.1792 | 24.24 B | 0.1618 | 1.79 | 8.79 M |
| FICO | Fair Isaac and Company | 18.2044 | 23.99 B | 0.5517 | 3.13 | 597.75 K |
| STE | Steris Corp | 22.1348 | 23.01 B | 0.2626 | 1.2 | 469.7 K |
| LUV | Southwest Airlines Company | 6.4414 | 21.95 B | 0.0772 | 1.21 | 6.25 M |
| EFX | Equifax Inc | 21.7776 | 21.8 B | 0.3333 | 1.55 | 1.44 M |
| RS | Reliance Steel & Aluminum Company | 27.4614 | 21.71 B | 0.1984 | 0.73 | 1.49 M |
| THC | Tenet Healthcare Corp | 16.28 | 21.5 B | 1.88 | 13.06 | 6.48 M |
| ESS | Essex Property Trust | 37.8707 | 19.81 B | 0.2941 | 0.78 | 898.4 K |
| BR | Broadridge Financial Solutions Llc | 12.5195 | 19.64 B | 0.0848 | 0.68 | 659 K |
| ZBH | Zimmer Biomet Holdings | 39.8537 | 18.99 B | 0.9196 | 2.36 | 3.1 M |
| GPC | Genuine Parts Company | 21.3566 | 18.66 B | 0.1147 | 0.54 | 859.17 K |
| BBY | Best Buy Company | 21.6179 | 17.99 B | 0.7923 | 3.8 | 7.65 M |
| LDOS | Leidos Holdings Inc | 25.4108 | 17.9 B | 0.2378 | 0.94 | 312.88 K |
| CF | Cf Industries Holdings | 11.0275 | 17.71 B | 0.075 | 0.68 | 14.51 M |
| IEX | Idex Corp | 21.7316 | 17.63 B | 0.1657 | 0.77 | 839.84 K |
| ONTO | Onto Innovation Inc | 3.30 | 16.8 B | 0.18 | 5.77 | 35.22 K |
| RGA | Reinsurance Group of America Inc | 31.0281 | 16.35 B | 1.5908 | 5.4 | 1.08 M |
| MAA | Mid-America Apartment Communities | 20.4107 | 15.96 B | 0.2493 | 1.24 | 221.7 K |
| SUI | Sun Communities | 7.2365 | 15.37 B | 0.0766 | 1.07 | 129 K |
| TXT | Textron Inc | 12.6683 | 15.14 B | 1.894 | 17.58 | 21.14 M |
| CSL | Carlisle Companies Inc | 25.0401 | 14.92 B | 0.4324 | 1.76 | 711.6 K |
| CACI | Caci International | 45.21 | 14.81 B | 0.66 | 1.48 | 191.8 K |
| MLI | Mueller Industries | 4.4396 | 14.74 B | 0.0241 | 0.55 | 873.01 K |
| MAS | Masco Corp | 9.8488 | 14.71 B | 1.2114 | 14.03 | 15.09 M |
| OHI | Omega Healthcare Investors | 4.7986 | 14.51 B | 0.0485 | 1.02 | 809.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CFP | Canfor Corp | 5.93 | 0.61 | 11.47 | 1.18 M | |
| LUG | Lundin Gold Inc | 6.2971 | 0.5105 | 8.82 | 15.83 K | |
| CRRX | Carerx Corp | 7.4782 | 0.5904 | 8.57 | 50 | |
| HBP | Helix Biopharm | 10.95 | 0.85 | 8.42 | 5.9 K | |
| VLN | Velan Inc Sv | 9.8247 | 0.7418 | 8.17 | 5.2 K | |
| ALC | Algoma Central | 3.1128 | 0.173 | 5.88 | 880 | |
| ESM | Euro Sun Mining Inc | 5.3584 | 0.2725 | 5.36 | 440 | |
| BNE | Bonterra Energy Corp | 13.543 | 0.6771 | 5.26 | 24.9 K | |
| AIF | Altus Group Ltd | 4.5144 | 0.2104 | 4.89 | 29.61 K | |
| NOA | North American Construction Group Ltd | 5.0218 | 0.2294 | 4.79 | 4.7 K | |
| WFG | West Fraser Timber CO Ltd | 10.9235 | 0.4276 | 4.07 | 133.6 K | |
| SDE | Spartan Delta Corp | 93.7155 | 3.471 | 3.85 | 62 | |
| MEQ | Mainstreet Eq J | 7.3027 | 0.2594 | 3.68 | 4 K | |
| RCH | Richelieu Hardware Ltd | 5.3737 | 0.1855 | 3.58 | 1.28 K | |
| PIF | Polaris Infrastructure Inc | 844.7065 | 28.7968 | 3.53 | 10 | |
| PWF-PG | Power Financial Corp Pref G | 8.9045 | 0.2926 | 3.4 | 3.71 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.4951 | 0.2094 | 2.87 | 4.34 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.9346 | 0.1866 | 2.77 | 2.59 K | |
| FFH | Fairfax Financial Holdings Ltd | 222.8108 | 5.9863 | 2.76 | 43.07 K | |
| TGO | Terago Inc | 4.88 | 0.13 | 2.74 | 100 | |
| LAS-A | Lassonde Industries Inc | 29.5838 | 0.6718 | 2.32 | 1.18 K | |
| WJX | Wajax Corp | 6.3911 | 0.1423 | 2.28 | 24 K | |
| WCN | Waste Connections Inc | 15.0037 | 0.3147 | 2.14 | 365.75 K | |
| FSY | Forsys Metals Corp | 5.20 | 0.09 | 1.76 | 2.43 M | |
| LNF | Leons Furniture | 5.1923 | 0.0897 | 1.76 | 3.35 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1044 | 0.1349 | 1.69 | 6.93 K | |
| CHR | Chorus Aviation Inc | 20.7049 | 0.3394 | 1.67 | 426.52 K | |
| CIU-PA | CU Inc Pref A | 8.0991 | 0.1324 | 1.66 | 21.2 K | |
| CAE | Cae Inc | 5.8919 | 0.0921 | 1.59 | 369.42 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.1134 | 0.1229 | 1.54 | 1.2 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.2776 | 0.1236 | 1.52 | 11.74 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.9639 | 0.1177 | 1.5 | 6.04 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.0693 | 0.0587 | 1.46 | 700 | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8405 | 0.0549 | 1.45 | 1.22 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.9752 | 0.0562 | 1.43 | 2.61 K | |
| AGI | Alamos Gold Inc Cls A | 7.7659 | 0.1074 | 1.4 | 1.2 M | |
| PSI | Pason Systems Inc | 5.0551 | 0.0694 | 1.39 | 304.56 K | |
| CYB | Cymbria Corp Cl A | 11.87 | 0.16 | 1.37 | 4.75 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.6516 | 0.062 | 1.35 | 25.02 K | |
| TFII | Tfi International Inc | 4.4043 | 0.0537 | 1.23 | 166.33 K | |
| GBT | Bmtc Group Inc | 7.2683 | 0.0886 | 1.23 | 965 | |
| BCE-PS | Bce Inc Pref S | 7.3886 | 0.09 | 1.23 | 1.8 K | |
| CCL-B | CCL Industries Inc | 3.7362 | 0.0454 | 1.23 | 200.68 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.7738 | 0.0915 | 1.19 | 12.73 K | |
| BN | Brookfield Corporation | 3.6149 | 0.0416 | 1.16 | 3.85 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.5736 | 0.0867 | 1.16 | 8.28 K | |
| MFI | Maple Leaf Foods | 5.2418 | 0.0586 | 1.13 | 52.16 K | |
| BN-PN | Brookfield Corporation | 6.2381 | 0.0691 | 1.12 | 15.89 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.6016 | 0.0805 | 1.07 | 5.25 K | |
| BN-PC | Brookfield Corporation | 4.599 | 0.0486 | 1.07 | 30.14 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.6517 | 0.0486 | 1.06 | 3.04 K | |
| PWF-PA | Power Financial Corp Pref A | 9.5743 | 0.0984 | 1.04 | 192 | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.5264 | 0.0353 | 1.01 | 18.57 K | |
| WN-PC | George Weston Ser 3 Prf | 8.0227 | 0.0784 | 0.99 | 5.18 K | |
| BCE-PR | BCE Inc Pref R | 7.1679 | 0.0678 | 0.95 | 2.77 K | |
| BHC | Bausch Health Companies Inc | 13.9007 | 0.1307 | 0.95 | 392.95 K | |
| WN-PA | George Weston Prf | 8.5514 | 0.0744 | 0.88 | 4.88 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.4012 | 0.0712 | 0.85 | 4 K | |
| ATS | Ats Corp | 4.80 | 0.04 | 0.84 | 254.9 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.0265 | 0.0252 | 0.84 | 23.24 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.9654 | 0.0403 | 0.82 | 159.12 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.2883 | 0.0571 | 0.79 | 4.85 K | |
| BCE-PG | Bce Inc Pref G | 7.3481 | 0.051 | 0.7 | 13.78 K | |
| PHX | Phx Energy Services Corp | 3.1307 | 0.0199 | 0.64 | 14.78 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2341 | 0.0328 | 0.63 | 22.39 K | |
| BCE-PI | BCE Inc Pref AI | 7.9045 | 0.0429 | 0.55 | 5.87 K | |
| QBR-B | Quebecor Inc | 3.5587 | 0.0188 | 0.53 | 873.6 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.0523 | 0.0204 | 0.51 | 3.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 6.6094 | 15.49 B | 0.5832 | 9.68 | 125 |
| GAMI | GAMCO Investors Inc | 17.1701 | 543.78 M | 0.2345 | 1.38 | 44.38 K |
| CUBT | Curative Biotechnology Inc | 64.50 | 8.76 M | 23.25 | 56.36 | 625 |
| HEWA | Healthwarehouse.Com | 3.40 | 5.7 M | 0.60 | 21.43 | 3.77 K |
| FTEG | For The Earth Corp | 21.021 | 3.7 M | 3.003 | 16.67 | 1 |
| EARI | Entertainment Arts Research Inc | 5.40 | 1.11 M | 0.40 | 8 | 1.25 K |
| ERHE | ERHC Energy Inc | 70.50 | 863.83 K | 0.75 | 1.08 | 127.13 K |
| NEOM | NeoMedia Technologies Inc | 18.00 | 508.84 K | 0.60 | 3.45 | 5.1 K |
| KALY | Kali Inc | 7.875 | 101.82 K | 0.30 | 3.96 | 150 |
| GRLF | Green Leaf Innovations Inc | 15.00 | 93.34 K | 1.00 | 7.14 | 9 M |
| USRM | U.S. Stem Cell Inc | 800.00 | 64.15 K | 60.00 | 8.11 | 26 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.58 | 14.07 K | 0.05 | 1.1 | 137.13 K |
| XLWH | Xinliwang International Holdings Company Ltd | 90.00 | 10.92 K | 30.00 | 50 | 7.05 K |
| CBRI | CMTSU Liquidation Inc | 3.48 | 8.16 K | 0.13 | 3.88 | 541.32 K |
| CGLO | Hash Labs Inc | 5.60 | 7.64 K | 1.60 | 40 | 190.18 M |
| ESNC | EnSync Inc | 6.15 | 6.81 K | 0.35 | 6.03 | 3.09 K |
| CGIP | Celadon Group Inc | 8.5141 | 5.66 K | 0.3189 | 3.89 | 148.56 K |
| TXCCQ | TranSwitch Corporation | 4.4522 | 4.66 K | 0.1582 | 3.68 | 60.05 K |
| CBKCQ | Christopher & Banks Corporation | 6.3537 | 3.86 K | 0.0548 | 0.87 | 161.34 K |
| SPDC | Speed Commerce Inc | 31.824 | 603 | 0.784 | 2.53 | 8.54 K |
| CALIQ | China Auto Logistics Inc. | 23.7594 | 484 | 0.3594 | 1.54 | 914 |
| IZNN | IZON Network Inc | 39.95 | 5.95 | 17.5 | 15.65 K | |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | 75.0004 | 15.38 | 366 | |
| FONU | FonU2 Inc | 80.00 | 8.00 | 11.11 | 13 | |
| IGNT | Ingen Technologies Inc | 5.90 | 0.40 | 7.27 | 76.51 K | |
| ESINQ | ITT Educational Services Inc | 96.71 | 1.19 | 1.25 | 1.03 M | |
| BAJFF | Camrova Resources Inc | 9.418 | 0.048 | 0.51 | 6.96 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ID | Identillect Technologies Corp | 6.00 | 3.00 | 100 | 21 | |
| ADYA | Adya Inc | 4.00 | 1.80 | 81.82 | 800 | |
| BRON | Bronco Resources Corp. | 11.80 | 3.00 | 34.09 | 87 | |
| CMIL | Capella Minerals Limited | 8.40 | 2.10 | 33.33 | 29 | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | 3.00 | 25 | 4.13 K | |
| MUR | Murchison Minerals Ltd | 25.00 | 5.00 | 25 | 90 | |
| QGR | Q-Gold Resources Ltd | 96.00 | 19.20 | 25 | 556 | |
| STS | South Star Mining Corp | 16.50 | 3.00 | 22.22 | 673 | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 508.6 K | |
| NAR | North Arrow Minerals Inc | 24.00 | 4.00 | 20 | 450 | |
| LMR | Lomiko Metals Inc | 6.50 | 1.00 | 18.18 | 6.5 K | |
| SNV | Sonoro Energy Ltd | 60.00 | 8.00 | 15.38 | 217 | |
| RPX | Red Pine Exploration Inc | 4.00 | 0.50 | 14.29 | 79.56 K | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | 2.00 | 14.29 | 125 | |
| WPG | West Point Gold Corp. | 4.50 | 0.50 | 12.5 | 3.77 K | |
| HAN | Hannan Metals Ltd | 4.40 | 0.40 | 10 | 388 | |
| JSPX | JasperX Technologies Inc. | 110.00 | 10.00 | 10 | 10 | |
| REG | Regulus Resources Inc | 3.8298 | 0.3192 | 9.09 | 2.19 K | |
| TGX | True North Gems Inc | 360.00 | 30.00 | 9.09 | 17 | |
| BSK | Blue Sky Uranium Corp | 26.00 | 2.00 | 8.33 | 250 | |
| MKR | Melkior Resources Inc | 3.45 | 0.25 | 7.81 | 325.4 K | |
| WLR | Walker Lane Resources Ltd. | 29.75 | 1.75 | 6.25 | 537 | |
| BTR | Bonterra Resources Inc | 136.00 | 6.00 | 4.62 | 148 | |
| SMN | Sun Summit Minerals Corp | 19.35 | 0.45 | 2.38 | 22 |