Gainer Volumes for 17 September 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 17 September 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 | 1217.365 | 4.02 B | 35.8333 | 3.03 | 700 |
| PRK | Park National Corp | 28.9944 | 3.72 B | 0.4372 | 1.53 | 41.4 K |
| UUUU | Energy Fuels Inc | 15.95 | 3.62 B | 0.225 | 1.43 | 1.02 K |
| CET | Central Securities Corp | 6.8902 | 1.6 B | 0.0354 | 0.52 | 19.5 K |
| TMP | Tompkinstrustco | 24.4447 | 1.44 B | 0.1493 | 0.61 | 12.43 K |
| BHB | Bar Harbor Bankshares | 8.6867 | 676.85 M | 0.0794 | 0.92 | 2.48 K |
| IDR | Idaho Strategic Resources | 3.50 | 548.92 M | 0.42 | 13.64 | 250 |
| GTE | Gran Tierra Energy Inc | 42.60 | 330.8 M | 0.60 | 1.43 | 157.29 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.4481 | 301.81 M | 0.0324 | 0.6 | 33.3 K |
| BKTI | Bk Technologies Inc | 11.8001 | 291.86 M | 0.3588 | 3.14 | 36.23 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.5183 | 274.23 M | 0.0686 | 1.99 | 246.64 K |
| GENC | Gencor Industries IN | 5.40 | 264.57 M | 0.26 | 5.06 | 79.6 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.1253 | 261.18 M | 0.0201 | 0.65 | 97.1 K |
| PLX | Protalix Biotherapeutics | 73.00 | 211.1 M | 0.90 | 1.25 | 26.6 K |
| ESP | Espey Mfg. & Electronics | 8.3079 | 191.09 M | 0.2935 | 3.66 | 1.7 K |
| STXS | Stereotaxis Inc | 40.8222 | 139.48 M | 0.9384 | 2.35 | 22.49 K |
| SIF | Sifco Industries | 13.7508 | 124.32 M | 0.3878 | 2.9 | 4.1 K |
| WYY | Widepoint Corp | 6.10 | 113.6 M | 0.50 | 8.93 | 4.71 K |
| OPHC | Optimumbank Hlds | 520.00 | 110.45 M | 40.00 | 8.33 | 21 |
| IOR | Income Opportunity Realty Trust | 6.91 | 84.37 M | 0.55 | 8.65 | 2.9 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3824 | 74.91 M | 0.0505 | 0.95 | 17.96 K |
| IBIO | Ibio Inc | 5250.00 | 73.03 M | 200.00 | 3.96 | 1 |
| DIT | Amcon Distributing Company | 46.6855 | 61 M | 3.6959 | 8.6 | 3.5 K |
| CVM | Cel-Sci Corp | 10875.00 | 25.87 M | 975.00 | 9.85 | 2.98 K |
| CKX | Ckx Lands | 10.3753 | 22.38 M | 0.6178 | 6.33 | 200 |
| JOB | General Employment Enterprises | 10.20 | 22.19 M | 0.60 | 6.25 | 160 |
| PLAG | Planet Green Holdings Corp | 625.00 | 17.08 M | 12.50 | 2.04 | 36 |
| INUV | Inuvo Inc | 28.00 | 14.17 M | 1.00 | 3.7 | 330 |
| BRN | Barnwell Industries | 5.0287 | 13.82 M | 0.1654 | 3.4 | 31.9 K |
| TOVX | Theriva Biologics Inc | 7787.50 | 11.06 M | 175.00 | 2.3 | 89 |
| REED | Reed's, Inc. | 593.6052 | 10.49 M | 4.3224 | 0.73 | 43 |
| DSS | Document Security Systems | 4113.0405 | 5.55 M | 41.5479 | 1.02 | 12 |
| GBR | New Concept Energy Inc | 6.90 | 3.69 M | 0.05 | 0.73 | 6.35 K |
| ITP | IT Tech Packaging Inc | 36.554 | 2.91 M | 0.7778 | 2.17 | 1.67 K |
| TPHS | Trinity Pl Hlds Inc | 7.5684 | 1.35 M | 0.0996 | 1.33 | 8.88 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 121.50 | 1.1875 | 0.99 | 10.33 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.5297 | 4.41 T | 0.0803 | 1.47 | 810.57 M |
| GOOGL | Alphabet Inc Class A | 12.2044 | 4.2 T | 0.0851 | 0.7 | 179.14 M |
| GOOG | Alphabet Inc Class C | 12.1474 | 4.19 T | 0.0847 | 0.7 | 180 M |
| AMGN | Amgen Inc | 40.9366 | 225.15 B | 0.5615 | 1.39 | 7.71 M |
| PEP | Pepsico Inc | 35.8704 | 189.46 B | 0.2806 | 0.79 | 7.03 M |
| VRTX | Vertex Pharmaceutic | 37.95 | 133.25 B | 0.75 | 2.02 | 1.84 M |
| SBUX | Starbucks Corporation | 8.0298 | 123.68 B | 0.092 | 1.16 | 19.43 M |
| SNY | Sanofi-Aventis S.A. ADR | 18.8864 | 104.74 B | 0.1933 | 1.03 | 1.76 M |
| CME | CME Group Inc | 30.3754 | 94.27 B | 0.1792 | 0.59 | 4.72 M |
| MELI | MercadoLibre Inc | 35.882 | 92.69 B | 0.2713 | 0.76 | 992.42 K |
| MAR | Marriot International | 21.749 | 92.46 B | 0.3948 | 1.85 | 7.63 M |
| CTAS | Cintas Corp | 5.8994 | 81.44 B | 0.0421 | 0.72 | 4.75 M |
| NTES | Netease Inc ADR | 7.0589 | 79.46 B | 0.1723 | 2.5 | 9.71 M |
| MDLZ | Mondelez Intl Inc | 17.5789 | 79.36 B | 0.1657 | 0.95 | 13.08 M |
| PCAR | Paccar Inc | 15.1393 | 68.99 B | 0.08 | 0.53 | 5.24 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.3753 | 63.77 B | 0.4547 | 2.28 | 12.3 M |
| NDAQ | Nasdaq Inc | 5.9174 | 53.47 B | 0.0839 | 1.44 | 9.68 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.0202 | 47.35 B | 0.066 | 1.11 | 4.78 M |
| EXC | Exelon Corp | 19.2674 | 46.59 B | 0.1189 | 0.62 | 7.41 M |
| ODFL | Old Dominion Freight Line Inc | 4.8594 | 44.2 B | 0.0439 | 0.91 | 4.03 M |
| PAYX | Paychex Inc | 17.1292 | 42.81 B | 0.1728 | 1.02 | 3.81 M |
| ACGL | Arch Capital Grp Ltd | 6.9933 | 33.18 B | 0.0476 | 0.69 | 4.82 M |
| TSEM | Tower Semiconductor | 14.85 | 29.42 B | 0.90 | 6.45 | 43.57 K |
| ILMN | Illumina Inc | 39.251 | 29.13 B | 2.179 | 5.88 | 3.31 M |
| VRSN | Verisign Inc | 19.7511 | 25.58 B | 0.1594 | 0.81 | 5.14 M |
| FSLR | First Solar Inc | 151.08 | 24.37 B | 4.09 | 2.78 | 4.32 M |
| ULTA | Ulta Beauty Inc | 15.0516 | 22.87 B | 0.2275 | 1.53 | 270.7 K |
| WWD | Woodward Inc | 22.5941 | 21.42 B | 0.1779 | 0.79 | 568.54 K |
| ZBRA | Zebra Technologies | 27.62 | 18.02 B | 0.41 | 1.51 | 311.12 K |
| NDSN | Nordson Corp | 24.4257 | 17.34 B | 0.2304 | 0.95 | 189.2 K |
| HST | Host Marriott Financial Trust | 6.6878 | 17.07 B | 0.1925 | 2.96 | 14.26 M |
| NBIX | Neurocrine Bioscienc | 3.24 | 15.91 B | 0.02 | 0.62 | 322.16 K |
| LAMR | Lamar Advertis A | 14.4838 | 15.65 B | 0.80 | 5.85 | 3.97 M |
| LECO | Lincoln Elec Hld | 19.5133 | 15.64 B | 0.2088 | 1.08 | 300.4 K |
| IESC | Ies Holdings | 8.33 | 15.27 B | 0.08 | 0.97 | 11.7 K |
| UHAL | A M E R C O | 4.2412 | 14.54 B | 0.0666 | 1.6 | 102 K |
| REG | Regency Centers Corp | 21.2788 | 14.16 B | 0.2735 | 1.3 | 3.04 M |
| BMRN | Biomarin Pharmaceuticals | 18.32 | 13.6 B | 0.84 | 4.81 | 3.79 M |
| EXEL | Exelixis Inc | 6.76 | 12.48 B | 0.07 | 1.05 | 951.49 K |
| MDGL | Madrigal Pharmaceuticals Inc | 109.55 | 12.39 B | 0.70 | 0.64 | 940 |
| CSGP | Costar Group Inc | 4.136 | 12.36 B | 0.105 | 2.6 | 1.09 M |
| KTOS | Kratos Defns | 8.65 | 11.98 B | 0.126 | 1.48 | 44.67 K |
| MANH | Manhattan Assoc | 4.845 | 11.23 B | 0.095 | 2 | 413.84 K |
| SANM | Sanmina Corp | 8.58 | 11.2 B | 0.10 | 1.18 | 1.86 M |
| VICR | Vicor Cp | 7.0328 | 10.43 B | 0.0387 | 0.55 | 64.57 K |
| CYTK | Cytokinetics | 21.12 | 10.27 B | 0.18 | 0.86 | 56.76 K |
| PODD | Insulet Corp | 11.23 | 10.06 B | 0.13 | 1.17 | 568.08 K |
| AAL | American Airlines Group | 4.8363 | 9.88 B | 0.7071 | 17.12 | 42.41 M |
| AVAV | Aerovironment Inc | 28.50 | 9.81 B | 0.69 | 2.48 | 275.12 K |
| IONS | Ionis Pharmaceuticals | 15.23 | 9.39 B | 0.11 | 0.73 | 638.9 K |
| RGEN | Repligen Cp | 5.24 | 9.35 B | 0.15 | 2.95 | 68.75 K |
| ALKS | Alkermes Plc | 9.96 | 8.44 B | 0.08 | 0.81 | 758 K |
| TGTX | Tg Therapeuticscmn | 205.3125 | 7.58 B | 2.8125 | 1.39 | 110 |
| GGAL | Grupo Fin Galicia ADR | 3.3806 | 7.49 B | 0.1246 | 3.83 | 341.4 K |
| PLXS | Plexus Cp | 25.93 | 7.28 B | 0.16 | 0.62 | 231.42 K |
| CELH | Celsius Holdings Inc | 3.20 | 6.99 B | 0.0667 | 2.13 | 32.8 K |
| AAON | Aaon Inc | 3.6018 | 6.98 B | 0.0257 | 0.72 | 409.8 K |
| VSEC | V S E Cp | 17.2456 | 6.81 B | 0.2276 | 1.34 | 30.06 K |
| MRCY | Mercury Sys Inc | 9.8232 | 6.7 B | 0.2501 | 2.61 | 53.75 K |
| ORKA | Oruka Therapeutics Inc | 18443.0898 | 6.48 B | 243.957 | 1.34 | 7 |
| PPC | Pilgrim's Pride | 3.6307 | 6.4 B | 0.0449 | 1.25 | 663.5 K |
| LGND | Ligand Pharm | 8.3382 | 6.36 B | 0.171 | 2.09 | 170.29 K |
| RUSHA | Rush Entpr Cl A | 5.3477 | 6.27 B | 0.0916 | 1.74 | 160.47 K |
| RUSHB | Rush Entpr Cl B | 4.4924 | 6.11 B | 0.1193 | 2.73 | 72.78 K |
| ABCB | Ameris Bancorp | 5.5756 | 5.94 B | 0.0673 | 1.22 | 10.69 K |
| CAKE | Cheesecake Fact | 15.5773 | 5.84 B | 0.2614 | 1.71 | 1.75 M |
| CWST | Casella Waste Sys | 3.09 | 5.76 B | 0.14 | 4.75 | 157.12 K |
| BCPC | Balchem Cp | 16.9012 | 5.73 B | 0.4763 | 2.9 | 126.94 K |
| AMRX | Amneal Pharmaceuticals Inc | 9.10 | 5.64 B | 0.15 | 1.68 | 342.22 K |
| SNEX | Stonex Group Inc | 4.9956 | 5.5 B | 0.0919 | 1.87 | 32.4 K |
| OMAB | Grupo Aeroportuario ADR | 5.6232 | 5.28 B | 0.1821 | 3.35 | 36.8 K |
| GLNG | Golar Lng Ltd | 6.4446 | 5.2 B | 0.0771 | 1.21 | 220.37 K |
| MYRG | MYR Group Inc | 22.38 | 5.18 B | 0.32 | 1.45 | 26.4 K |
| CIGI | Colliers Intl Grp IN | 9.8186 | 5.15 B | 0.0956 | 0.98 | 34.6 K |
| CAR | Avis Budget Group | 12.7124 | 4.93 B | 0.285 | 2.29 | 4.05 M |
| TFSL | Tfs Financial Corp | 5.9421 | 4.89 B | 0.0498 | 0.85 | 454.75 K |
| SLMBP | SLM Cp Srs B Pfd | 13.8321 | 4.84 B | 0.2873 | 2.12 | 1.3 K |
| CVCO | Cavco Inds Inc | 35.72 | 4.6 B | 1.42 | 4.14 | 10.33 K |
| ITRI | Itron Inc | 66.67 | 4.49 B | 2.13 | 3.3 | 1.01 M |
| ICUI | I C U Medical Inc | 37.19 | 4.48 B | 0.23 | 0.62 | 96.71 K |
| LIVN | Livanova Plc OR Sh | 16.80 | 4.44 B | 0.24 | 1.45 | 141.61 K |
| PRIM | Primoris Services Cp | 6.1743 | 4.42 B | 0.0857 | 1.41 | 31.17 K |
| ACLS | Axcelis Tech Inc | 3.48 | 4.39 B | 0.20 | 6.1 | 238.62 K |
| SYNA | Synaptics Inc | 29.19 | 4.3 B | 0.51 | 1.78 | 2.42 M |
| MAT | Mattel Inc | 13.2138 | 4.26 B | 0.2489 | 1.92 | 3.76 M |
| BELFB | BEL Fuse Inc Cl B | 14.8887 | 4.19 B | 1.4375 | 10.69 | 129.3 K |
| SKYW | Skywest Inc | 16.0514 | 4.16 B | 0.1869 | 1.18 | 473.81 K |
| UCTT | Ultra Clean Holdings | 5.62 | 4.1 B | 0.05 | 0.9 | 104.03 K |
| OTTR | Otter Tail Corp | 13.8066 | 3.87 B | 0.0987 | 0.72 | 111.79 K |
| BANF | Bancfirst Corp | 13.0513 | 3.84 B | 0.2296 | 1.79 | 19.4 K |
| OPCH | Option Care Health Inc | 27.04 | 3.74 B | 0.84 | 3.21 | 149.34 K |
| IPGP | Ipg Photonics Corp | 14.1549 | 3.71 B | 0.0989 | 0.7 | 111.18 K |
| LOPE | Grand Canyon Educati | 17.61 | 3.61 B | 0.58 | 3.41 | 484.82 K |
| POWI | Power Integratn | 14.589 | 3.57 B | 0.385 | 2.71 | 1.05 M |
| SHOO | Steven Maddens Ltd | 6.2697 | 3.49 B | 0.1524 | 2.49 | 863.66 K |
| SFNC | Simmons First Natl | 8.9929 | 3.45 B | 0.1498 | 1.69 | 57.8 K |
| BELFA | BEL Fuse Cl A | 14.8186 | 3.43 B | 1.5066 | 11.32 | 4 K |
| DGII | Digi Intl Inc | 8.65 | 3.23 B | 0.15 | 1.76 | 118.85 K |
| HOVNP | Hovnanian Entr Dep A | 3.2843 | 3.12 B | 0.4476 | 15.78 | 24.78 K |
| AGYS | Agilysys Inc | 7.05 | 3.03 B | 0.24 | 3.52 | 92.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 29.7517 | 970.72 B | 0.2052 | 0.69 | 35.71 M |
| JNJ | Johnson & Johnson | 37.4784 | 628.65 B | 0.3577 | 0.96 | 12.26 M |
| BAC | Bank of America Corporation | 13.571 | 453.2 B | 0.2775 | 2.09 | 212.91 M |
| CAT | Caterpillar Inc | 35.745 | 393.3 B | 0.8424 | 2.41 | 15.29 M |
| KO | Coca-Cola Company | 16.1029 | 373.07 B | 0.226 | 1.42 | 27.36 M |
| HSBC | HSBC Holdings Plc ADR | 25.7134 | 357.09 B | 0.4576 | 1.81 | 2.85 M |
| MS | Morgan Stanley | 21.693 | 342.13 B | 0.6288 | 2.99 | 33.72 M |
| GS | Goldman Sachs Group | 135.9571 | 302.01 B | 1.1913 | 0.88 | 9.67 M |
| RTX | Raytheon Technologies | 26.9391 | 299.99 B | 0.2456 | 0.92 | 10.62 M |
| BAC-PL | Bank of America Corporation | 314.4747 | 243.4 B | 2.6347 | 0.84 | 34.33 K |
| C | Citigroup Inc | 32.4729 | 230.78 B | 1.6163 | 5.24 | 115.49 M |
| BML-PJ | Bank of America Corporation | 6.8596 | 229.36 B | 0.1596 | 2.38 | 1.5 K |
| BA | Boeing Company | 40.8463 | 182.6 B | 0.4017 | 0.99 | 4.68 M |
| BX | Blackstone Inc | 6.3555 | 182.22 B | 0.1562 | 2.52 | 11.69 M |
| DE | Deere & Company | 33.3291 | 167.3 B | 0.5226 | 1.59 | 8.27 M |
| CRM | Salesforce.com Inc | 14.4232 | 158.33 B | 0.2932 | 2.08 | 11.33 M |
| LMT | Lockheed Martin Corp | 47.7776 | 140.03 B | 2.0418 | 4.46 | 7.45 M |
| UL | Unilever Plc ADR | 18.1761 | 134.44 B | 0.1116 | 0.62 | 1 M |
| BMO | Bank of Montreal | 24.4393 | 128.58 B | 0.2426 | 1 | 612.3 K |
| GD | General Dynamics Corp | 43.7578 | 106.66 B | 0.7742 | 1.8 | 3.23 M |
| MCK | Mckesson Corp | 51.2082 | 102.45 B | 0.4315 | 0.85 | 2.4 M |
| KKR | KKR & Co. LP | 5.0156 | 102.43 B | 0.17 | 3.51 | 5.87 K |
| VLO | Valero Energy Corp | 11.7088 | 96.57 B | 0.7254 | 6.6 | 44.05 M |
| SHW | Sherwin-Williams Company | 17.2386 | 87.44 B | 0.4328 | 2.58 | 9.21 M |
| ICE | Intercontinental Exchange | 16.4474 | 84.96 B | 0.227 | 1.4 | 8.91 M |
| ITW | Illinois Tool Works Inc | 29.7499 | 83.31 B | 0.3614 | 1.23 | 4.52 M |
| NOC | Northrop Grumman Corp | 32.593 | 82.02 B | 0.4958 | 1.54 | 4.82 M |
| AMT | American Tower Corp | 26.5515 | 79.41 B | 0.6586 | 2.54 | 5.18 M |
| USB-PH | U.S. Bancorp | 10.2418 | 77.48 B | 0.2124 | 2.12 | 40.32 K |
| MFC | Manulife Financial Corp | 10.3064 | 72.76 B | 0.1645 | 1.62 | 3.81 M |
| DB | Deutsche Bank Ag | 45.8758 | 72.36 B | 0.7372 | 1.63 | 1.42 M |
| GS-PA | The Goldman Sachs Group Inc | 8.5952 | 70.1 B | 0.0486 | 0.57 | 150.6 K |
| TRP | Tc Energy Corp | 13.1191 | 68.51 B | 0.0858 | 0.66 | 357.7 K |
| TDG | Transdigm Group Inc | 17.3488 | 68.29 B | 0.3686 | 2.17 | 1.12 M |
| ALL | Allstate Corp | 20.9004 | 64.69 B | 0.3377 | 1.64 | 7.17 M |
| NUE | Nucor Corp | 31.8202 | 61.76 B | 1.1046 | 3.6 | 10.3 M |
| FIX | Comfort Systems USA | 9.9416 | 61.2 B | 0.1355 | 1.38 | 175.79 K |
| NKE | Nike Inc | 12.3082 | 60.1 B | 0.1928 | 1.59 | 14.76 M |
| AME | Amtek Inc | 14.2436 | 59.27 B | 0.1797 | 1.28 | 1.29 M |
| OKE | Oneok Inc | 7.5037 | 58.29 B | 0.077 | 1.04 | 1.77 M |
| SRE | Sempra | 15.11 | 56.18 B | 0.148 | 0.99 | 4.51 M |
| CAH | Cardinal Health | 18.2547 | 54.84 B | 0.1114 | 0.61 | 5.36 M |
| DEO | Diageo Plc ADR | 40.4936 | 52.23 B | 0.4727 | 1.18 | 728.3 K |
| HEI | Heico Corp | 7.6467 | 52.03 B | 0.0971 | 1.29 | 374.79 K |
| INFY | Infosys Ltd ADR | 3.5008 | 49.74 B | 0.0435 | 1.26 | 16.46 M |
| WDS | Woodside Energy Group Ltd | 23.6158 | 45.24 B | 0.4696 | 2.03 | 2.97 K |
| YUM | Yum! Brands | 20.7839 | 41.03 B | 0.1155 | 0.56 | 7.98 M |
| WAT | Waters Corp | 55.59 | 40.86 B | 0.78 | 1.42 | 1.02 M |
| EME | Emcor Group | 24.0822 | 36.76 B | 0.2583 | 1.08 | 420 K |
| MLM | Martin Marietta Materials | 85.5504 | 32.67 B | 1.2761 | 1.51 | 695.47 K |
| TPR | Tapestry Inc | 21.3507 | 31.06 B | 0.2725 | 1.29 | 4.71 M |
| LVS | Las Vegas Sands | 12.0299 | 29.59 B | 0.2027 | 1.71 | 82.35 M |
| MTD | Mettler-Toledo International | 92.92 | 28.82 B | 0.55 | 0.6 | 156.33 K |
| TS | Tenaris S.A. ADR | 22.3134 | 28.7 B | 0.4024 | 1.84 | 3.19 M |
| HUBB | Hubbell Inc B | 29.6169 | 27.1 B | 0.1667 | 0.57 | 162.57 K |
| CW | Curtiss-Wright Corp | 32.5938 | 26.73 B | 0.5017 | 1.56 | 268.56 K |
| PHG | Koninklijke Philips Electronics ADR | 16.0439 | 26.2 B | 0.2175 | 1.37 | 836.7 K |
| DRI | Darden Restaurants | 19.4447 | 25.97 B | 0.1486 | 0.77 | 2.44 M |
| WST | West Pharmaceutical Services | 18.0106 | 24.79 B | 0.1193 | 0.67 | 138.4 K |
| CHD | Church & Dwight Company | 11.0938 | 24.01 B | 0.0653 | 0.59 | 2.49 M |
| RL | Ralph Lauren Corp | 58.1195 | 23.61 B | 0.8389 | 1.46 | 1.78 M |
| STE | Steris Corp | 22.0328 | 23.06 B | 0.1883 | 0.86 | 339.9 K |
| CIB | Bancolombia S.A. ADR | 15.1589 | 22.73 B | 0.275 | 1.85 | 359.1 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 28.9488 | 22.63 B | 0.6383 | 2.25 | 118.9 K |
| MKCV | McCormick & Company, Incorporated | 12.6349 | 22.55 B | 0.0932 | 0.74 | 200 |
| RS | Reliance Steel & Aluminum Company | 31.4604 | 21.81 B | 0.2137 | 0.68 | 1.14 M |
| CMS | Cms Energy Corp | 7.6482 | 21.63 B | 0.0634 | 0.84 | 3.63 M |
| EFX | Equifax Inc | 23.353 | 21.2 B | 0.1919 | 0.83 | 1.46 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.7384 | 20.35 B | 0.3447 | 1.21 | 1.45 M |
| BCH | Banco DE Chile ADR | 5.5816 | 20.15 B | 0.0616 | 1.12 | 100.46 K |
| ITT | ITT Inc | 13.8978 | 19.57 B | 0.1373 | 1 | 5.49 M |
| DD | Du Pont De.Nemours Inc | 9.983 | 19.5 B | 0.1403 | 1.43 | 24.93 M |
| GPC | Genuine Parts Company | 22.5578 | 18.47 B | 0.1343 | 0.6 | 1.19 M |
| CF | Cf Industries Holdings | 12.5313 | 18.16 B | 0.1197 | 0.96 | 3.63 M |
| RBC | Regal-Beloit Corp | 20.9703 | 17.59 B | 0.3278 | 1.59 | 89.5 K |
| KIM | Kimco Realty Corp | 7.1507 | 16.22 B | 0.1922 | 2.76 | 18.94 M |
| RGA | Reinsurance Group of America Inc | 33.8029 | 16.07 B | 0.3309 | 0.99 | 446.2 K |
| BSAC | Banco Santander Chile ADR | 9.0692 | 16.02 B | 0.1169 | 1.31 | 496.34 K |
| DINO | HF Sinclair Corp | 6.2907 | 15.63 B | 0.3802 | 6.43 | 5.85 M |
| GIB | CGI Group | 11.0214 | 15.32 B | 0.0894 | 0.82 | 130.2 K |
| MLI | Mueller Industries | 4.7615 | 15.1 B | 0.0391 | 0.83 | 585.7 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.5969 | 14.43 B | 0.0919 | 1.08 | 508.2 K |
| MKC-V | McCormick & Company Incorporated | 12.886 | 14.22 B | 0.095 | 0.74 | 200 |
| BAX | Baxter International Inc | 26.88 | 13.93 B | 1.1068 | 4.29 | 18.6 M |
| SGI | Somnigroup International Inc. | 4.365 | 13.51 B | 0.0695 | 1.62 | 4.49 M |
| AIT | Applied Industrial Technologies | 16.3115 | 13.02 B | 0.193 | 1.2 | 147.5 K |
| TYL | Tyler Technologies | 16.40 | 13.01 B | 0.17 | 1.05 | 121.79 K |
| WTS | Watts Water Technologies | 27.4559 | 12.9 B | 0.186 | 0.68 | 375.86 K |
| SF | Stifel Financial Corp | 14.5966 | 12.88 B | 0.1383 | 0.96 | 775.91 K |
| FNF | Fidelity National Financial | 7.6173 | 12.83 B | 0.0475 | 0.63 | 7.44 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.5075 | 12.79 B | 0.3038 | 2.3 | 110.7 K |
| WSO | Watsco Inc | 32.3189 | 12.74 B | 0.2218 | 0.69 | 136.5 K |
| FMS | Fresenius Medical Care Corp ADR | 18.7891 | 12.54 B | 0.6143 | 3.38 | 197.6 K |
| DECK | Deckers Outdoor Corp | 4.3817 | 12.42 B | 0.0889 | 2.07 | 11.29 M |
| RTO | Rentokil Initial Plc ADR | 7.9578 | 12.27 B | 0.0847 | 1.08 | 1 K |
| EVR | Evercore Partners Inc | 20.1675 | 11.54 B | 0.1733 | 0.87 | 279 K |
| IT | Gartner Inc | 18.01 | 11.33 B | 0.33 | 1.87 | 327.6 K |
| MGM | MGM Resorts International | 12.564 | 11.25 B | 0.8502 | 7.26 | 83.98 M |
| TX | Ternium S.A. ADR | 12.311 | 10.74 B | 0.5154 | 4.37 | 758 K |
| DDS | Dillard's | 9.8444 | 10.03 B | 0.1027 | 1.05 | 920 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 17.9082 | 3.1487 | 21.33 | 2.98 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.5254 | 0.5429 | 7.78 | 4.12 K | |
| LUG | Lundin Gold Inc | 7.6587 | 0.5106 | 7.14 | 7.2 K | |
| EFR | Energy Fuels Inc | 17.00 | 1.00 | 6.25 | 6.79 K | |
| GDL | Goodfellow Inc | 3.208 | 0.1797 | 5.93 | 1.5 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.2947 | 0.1569 | 5 | 57.36 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.3242 | 0.172 | 4.14 | 31.79 K | |
| CGI | CDN General Inv | 8.1734 | 0.2467 | 3.11 | 18.62 K | |
| STC | Sangoma Technologies Corp | 4.69 | 0.14 | 3.08 | 10.5 K | |
| CFP | Canfor Corp | 5.73 | 0.17 | 3.06 | 145.5 K | |
| MSCL | Satellos Bioscience Inc | 168.00 | 4.80 | 2.94 | 72 | |
| BBD-PD | Bombardier Inc Pref D | 4.9021 | 0.1338 | 2.81 | 100 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7375 | 0.1562 | 2.8 | 77.33 K | |
| CJT | Cargojet Inc | 3.6566 | 0.0975 | 2.74 | 57.56 K | |
| BCT | Briacell Therapeutics Corp | 94.1515 | 2.4142 | 2.63 | 2 | |
| LNF | Leons Furniture | 5.5255 | 0.1329 | 2.46 | 2.17 K | |
| PIF | Polaris Infrastructure Inc | 835.1076 | 19.1979 | 2.35 | 116 | |
| PGIC | Premium Global Income Split Corp | 70.7084 | 1.6208 | 2.35 | 63 | |
| MFC | Manulife Fin | 11.1502 | 0.2517 | 2.31 | 5.1 M | |
| HR-UN | H&R Real Estate Investment Trust | 6.8718 | 0.1521 | 2.26 | 419.9 K | |
| BDI | Black Diamond Group Ltd | 4.2224 | 0.0905 | 2.19 | 384.91 K | |
| RFA | RFA Financial Inc. | 17.8453 | 0.3818 | 2.19 | 21.41 K | |
| ONEX | Onex Corp | 23.0531 | 0.477 | 2.11 | 201.33 K | |
| ELVA | Electrovaya Inc | 5.00 | 0.10 | 2.04 | 10.08 K | |
| GTE | Gran Tierra Energy Inc | 45.50 | 0.90 | 2.02 | 67.35 K | |
| D-UN | Dream Office Real Estate Investment Trust | 16.9207 | 0.319 | 1.92 | 62.76 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.9059 | 0.1301 | 1.92 | 515.8 K | |
| PHX | Phx Energy Services Corp | 3.1699 | 0.0571 | 1.83 | 44.58 K | |
| MRC | Morguard Corp | 26.3635 | 0.4545 | 1.75 | 2.16 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.6868 | 0.098 | 1.75 | 22 K | |
| MRE | Martinrea International Inc | 6.2642 | 0.1062 | 1.72 | 70.96 K | |
| GWO | Great-West Lifeco Inc | 11.5809 | 0.1934 | 1.7 | 345.34 K | |
| TWC | Twc Enterprises Ltd | 4.2779 | 0.0713 | 1.69 | 1.71 K | |
| HBP | Helix Biopharm | 15.40 | 0.25 | 1.65 | 2.1 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0643 | 0.0951 | 1.59 | 7.64 K | |
| CCL-B | CCL Industries Inc | 3.4227 | 0.0536 | 1.59 | 165.09 K | |
| TFII | Tfi International Inc | 5.5238 | 0.0805 | 1.48 | 226.02 K | |
| CHR | Chorus Aviation Inc | 19.9129 | 0.2829 | 1.44 | 163.29 K | |
| RBA | Rb Global Inc | 18.9984 | 0.2595 | 1.38 | 44.72 K | |
| BHC | Bausch Health Companies Inc | 14.0634 | 0.188 | 1.35 | 394.9 K | |
| CSU | Constellation Software Inc | 27.9616 | 0.3728 | 1.35 | 1.26 K | |
| BDT | Bird Construction Inc | 4.1404 | 0.0552 | 1.35 | 81.9 K | |
| BN-PC | Brookfield Corporation | 5.6826 | 0.0757 | 1.35 | 9.68 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5704 | 0.0999 | 1.34 | 1.7 K | |
| CCA | Cogeco Communications Inc | 17.5387 | 0.2297 | 1.33 | 381.52 K | |
| MATR | Mattr Corp | 21.953 | 0.2821 | 1.3 | 62.9 K | |
| POW | Power Corp of Canada Sv | 12.5981 | 0.1534 | 1.23 | 1.19 M | |
| CIU-PA | CU Inc Pref A | 8.3039 | 0.0977 | 1.19 | 1.68 K | |
| BMO | Bank of Montreal | 25.2081 | 0.2814 | 1.13 | 1.88 M | |
| OTEX | Open Text Corp | 7.8754 | 0.0863 | 1.11 | 590 K | |
| TRP | TC Energy Corp | 13.2552 | 0.1423 | 1.09 | 2.74 M | |
| CJR-B | Corus Entertainment Inc | 6.8697 | 0.0713 | 1.05 | 255.1 K | |
| ALA | AltaGas Ltd | 6.9755 | 0.0697 | 1.01 | 386.18 K | |
| SLF | Sun Life Financial Inc | 15.6043 | 0.153 | 0.99 | 1.16 M | |
| GIB-A | CGI Inc | 11.7031 | 0.109 | 0.94 | 566.85 K | |
| CAS | Cascades Inc | 4.6071 | 0.0428 | 0.94 | 213.68 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5735 | 0.0587 | 0.9 | 305.5 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.8283 | 0.0582 | 0.86 | 274.92 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.156 | 0.0685 | 0.85 | 1.4 K | |
| EIF | Exchange Income Corp | 3.9906 | 0.0332 | 0.84 | 12.2 K | |
| PWF-PH | Power Financial Corp Pref H | 9.3766 | 0.0752 | 0.81 | 6.96 K | |
| BCE-PB | BCE Inc Pref AB | 8.1107 | 0.0649 | 0.81 | 4.95 K | |
| BN-PM | Brookfield Corporation | 7.2362 | 0.0548 | 0.76 | 10.22 K | |
| LB | Laurentian Bank | 17.3166 | 0.1303 | 0.76 | 123.81 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.2031 | 0.0685 | 0.75 | 7.8 K | |
| KBL | Kbro Linen Inc | 6.7012 | 0.0479 | 0.72 | 4.1 K | |
| RCI-A | Rogers Communications Inc | 18.0129 | 0.1284 | 0.72 | 801 | |
| ATRL | Atkinsrealis Group Inc | 40.7551 | 0.2853 | 0.7 | 311.79 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6439 | 0.0595 | 0.69 | 14.99 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.6116 | 0.1376 | 0.67 | 98.78 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.4876 | 0.0414 | 0.64 | 162.84 K | |
| WN-PA | George Weston Prf | 8.9825 | 0.0566 | 0.63 | 500 | |
| ENB-PA | Enbridge Inc Pref A | 10.0374 | 0.0621 | 0.62 | 700 | |
| UTC-C | Utility Corp Cl C (UTC-C | 10.6067 | 0.0655 | 0.62 | 400 | |
| HPS-A | Hammond Power Solutions Inc | 5.3976 | 0.0327 | 0.61 | 7.16 K | |
| PWF-PG | Power Financial Corp Pref G | 9.3638 | 0.0556 | 0.6 | 2.3 K | |
| CNR | Canadian National Railway Co. | 20.2786 | 0.1185 | 0.59 | 2.07 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.2677 | 0.0244 | 0.58 | 3.55 K | |
| BCE-PY | BCE Inc Pref Y | 7.5874 | 0.0431 | 0.57 | 4.6 K | |
| IGM | Igm Financial Inc | 17.6198 | 0.0997 | 0.57 | 209.51 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4781 | 0.0478 | 0.57 | 300 | |
| CM | Canadian Imperial Bank of Commerce | 14.5037 | 0.0816 | 0.57 | 2.67 M | |
| IAG | IA Financial Corp Inc | 16.7608 | 0.0906 | 0.54 | 187.3 K | |
| BCE-PF | BCE Inc Pref AF | 7.6689 | 0.0406 | 0.53 | 7.33 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9956 | 0.042 | 0.53 | 14.17 K | |
| BN | Brookfield Corporation | 4.4386 | 0.0227 | 0.51 | 2.82 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 7.5814 | 15.94 B | 0.3888 | 5.41 | 200 |
| NTPIF | Nam Tai Property Inc. | 6.03 | 277.75 M | 0.12 | 2.03 | 115.81 K |
| SAFS | Safer Shot Inc | 10.00 | 116.09 M | 0.30 | 3.09 | 150 |
| HSTC | HST Global Inc | 4.35 | 91.93 M | 1.35 | 45 | 2 K |
| ORBT | Orbit International Corporation | 3.4168 | 13.14 M | 0.0386 | 1.14 | 6.32 K |
| CELV | Preferred Commerce Inc | 47.00 | 10.51 M | 9.40 | 25 | 41 |
| CUBT | Curative Biotechnology Inc | 67.50 | 8.76 M | 15.00 | 28.57 | 214 |
| VALV | Shengkai Innovations Inc | 7.40 | 1.72 M | 0.20 | 2.78 | 451 |
| EARI | Entertainment Arts Research Inc | 35.40 | 1.66 M | 0.40 | 1.14 | 548 |
| ERHE | ERHC Energy Inc | 72.00 | 863.83 K | 4.00 | 5.88 | 738.08 K |
| SEII | Sharing Economy International Inc | 9000.0088 | 733.04 K | 300.00 | 3.45 | 22 |
| NEOM | NeoMedia Technologies Inc | 9.00 | 508.84 K | 1.65 | 22.45 | 71.42 K |
| CCTL | Coin Citadel | 25.00 | 373.73 K | 1.00 | 4.17 | 385 |
| MJLB | Ultrack Systems Inc | 125.00 | 212.46 K | 24.00 | 23.76 | 11 |
| BOTY | Lingerie Fighting Championships Inc | 17100.00 | 130.04 K | 1200.00 | 7.55 | 1.35 M |
| LGBI | Cannabiz Mobile Inc | 23.40 | 64.81 K | 0.60 | 2.63 | 17 |
| USRM | U.S. Stem Cell Inc | 2300.00 | 64.15 K | 420.00 | 22.34 | 122 |
| REDFY | Rediff.com India Limited | 3.65 | 36.2 K | 0.28 | 8.31 | 198.54 K |
| ERINQ | Erin Energy Corporation | 8.4771 | 21.53 K | 0.1232 | 1.47 | 100.34 K |
| XDSL | mPhase Technologies Inc | 121.50 | 16.8 K | 4.00 | 3.4 | 1.3 K |
| CGNH | CardioGenics Holdings Inc | 4.10 | 9.61 K | 0.20 | 5.13 | 22.78 K |
| CBRI | CMTSU Liquidation Inc | 4.22 | 8.16 K | 0.13 | 3.18 | 240.88 K |
| ESNC | EnSync Inc | 6.50 | 6.81 K | 0.10 | 1.56 | 7.34 K |
| CGIP | Celadon Group Inc | 11.0848 | 5.66 K | 0.5605 | 5.33 | 296.11 K |
| TXCCQ | TranSwitch Corporation | 5.7094 | 4.66 K | 0.6998 | 13.97 | 125.81 K |
| CBKCQ | Christopher & Banks Corporation | 7.0109 | 3.86 K | 0.0547 | 0.79 | 100.79 K |
| ZVOI | Zovio Inc | 16.61 | 3.42 K | 0.58 | 3.62 | 213.36 K |
| PRZM | Prism Technologies Group Inc | 3.10 | 1.01 K | 0.34 | 12.32 | 1.5 K |
| LITH | US Lithium Corp | 16.80 | 940 | 2.80 | 20 | 409.74 K |
| CYRNQ | CYRNQ | 54.00 | 799 | 0.40 | 0.75 | 2.71 K |
| SPDC | Speed Commerce Inc | 31.04 | 603 | 1.12 | 3.74 | 7.92 K |
| PRXIQ | Premier Exhibitions Inc | 8.60 | 491 | 0.16 | 1.9 | 4.78 K |
| CALIQ | China Auto Logistics Inc. | 23.70 | 484 | 0.90 | 3.95 | 3.44 K |
| PEHD | Perigee Holdings Inc. | 516.00 | 130 | 36.00 | 7.5 | 6 |
| PTRC | Petro River Oil Corp | 200.00 | 20.00 | 11.11 | 44 | |
| ESINQ | ITT Educational Services Inc | 101.88 | 2.49 | 2.51 | 989.29 K | |
| BAJFF | Camrova Resources Inc | 10.79 | 0.22 | 2.08 | 1.12 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.972 | 0.052 | 0.58 | 3.28 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 12.18 M | 10.00 | 4.17 | 72 |
| BBB | Brixton Metals Corporation | 15.00 | 8.00 | 114.29 | 10 | |
| XIM | Ximen Mining Corp | 8.75 | 3.75 | 75 | 837.5 K | |
| KCC | Kincora Copper Limited | 13.50 | 4.50 | 50 | 349.85 K | |
| QGR | Q-Gold Resources Ltd | 76.80 | 19.20 | 33.33 | 2.97 K | |
| CTM | Canterra Minerals Corporation | 4.00 | 1.00 | 33.33 | 210 | |
| AVX | Altair Resources Inc | 27.00 | 5.40 | 25 | 56 | |
| BTR | Bonterra Resources Inc | 100.00 | 19.00 | 23.46 | 781 | |
| DEC | Decade Resources Ltd | 27.75 | 5.25 | 23.33 | 78.43 K | |
| TGX | True North Gems Inc | 360.00 | 60.00 | 20 | 96 | |
| MAX | Max Resource Corp | 28.80 | 4.80 | 20 | 208 | |
| NZP | Chatham Rock Phosphate Limited | 3.50 | 0.50 | 16.67 | 3.44 K | |
| CUCU | Global Copper Corp. | 3.15 | 0.45 | 16.67 | 2 K | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | 2.00 | 14.29 | 4.76 K | |
| CMIL | Capella Minerals Limited | 9.45 | 1.05 | 12.5 | 2.57 K | |
| OPW | Opawica Explorations Inc | 216.00 | 24.00 | 12.5 | 69 K | |
| SA-H | Southern Arc Minerals Inc | 3.70 | 0.40 | 12.12 | 13.49 K | |
| SILV | Silver Valley Metals Corp. | 16.20 | 1.62 | 11.11 | 91 K | |
| MUR | Murchison Minerals Ltd | 25.00 | 2.50 | 11.11 | 335 | |
| LOD | Lode Gold Resources Inc. | 21.60 | 1.80 | 9.09 | 628 | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 589 | |
| IB | IBC Advanced Alloys Corp | 7.20 | 0.60 | 9.09 | 610 | |
| WINS | Winshear Gold Corp | 27.0103 | 2.22 | 8.96 | 789 | |
| CAMB | Cambria Gold Mines Inc. | 19.50 | 1.50 | 8.33 | 28 K | |
| KIP | Kiplin Metals Inc | 291.60 | 16.20 | 5.88 | 196 K | |
| LMR | Lomiko Metals Inc | 11.50 | 0.50 | 4.55 | 6.22 K | |
| VLC | Velocity Minerals Ltd | 9.20 | 0.40 | 4.55 | 125 | |
| MRZL | Mont Royal Resources Limited. | 11.655 | 0.4662 | 4.17 | 20.31 K | |
| ENA | Enablence Technologies Inc | 792.00 | 24.00 | 3.13 | 38 | |
| SKP | StrikePoint Gold Inc | 43.00 | 1.00 | 2.38 | 9.33 K | |
| LQWD | LQwD FinTech Corp | 35.00 | 0.70 | 2.04 | 514 | |
| RET-A | Reitmans (Canada) Limited | 10.0831 | 0.136 | 1.37 | 52.79 K | |
| UCU | Ucore Rare Metals Inc | 8.10 | 0.10 | 1.25 | 638.39 K |