Gainer Volumes for 23 September 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 23 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.0199 | 55.37 B | 0.0191 | 0.64 | 937.1 K |
| BMNR | Bitmine Immersion Technologies Inc | 639.8121 | 10.19 B | 319.9061 | 100 | 1 |
| OBE | Obsidian Energy Ltd | 67.3499 | 695.15 M | 0.9016 | 1.36 | 667.14 K |
| BHB | Bar Harbor Bankshares | 8.3191 | 676.85 M | 0.0993 | 1.21 | 3.38 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.2777 | 397.6 M | 0.0324 | 0.76 | 58.4 K |
| CIX | Compx International Inc | 3.8193 | 385.96 M | 0.0553 | 1.47 | 8.8 K |
| FRD | Friedman Industries Inc | 4.0316 | 324.22 M | 0.1214 | 3.1 | 14.5 K |
| LCTX | Lineage Cell Therapeutics Inc | 5.492 | 274.23 M | 0.7294 | 15.32 | 905.55 K |
| ACU | Acme United Corp | 6.5312 | 228.46 M | 0.0426 | 0.66 | 1.7 K |
| PLX | Protalix Biotherapeutics | 79.60 | 211.1 M | 4.60 | 6.13 | 122.46 K |
| ESP | Espey Mfg. & Electronics | 7.9467 | 191.09 M | 0.0587 | 0.74 | 4.4 K |
| BCV | Bancroft Convertible Fund | 4.8805 | 144.12 M | 0.0636 | 1.32 | 12 K |
| SIF | Sifco Industries | 13.8548 | 124.32 M | 0.0757 | 0.55 | 8.2 K |
| WYY | Widepoint Corp | 6.30 | 113.6 M | 0.11 | 1.78 | 27.79 K |
| IOR | Income Opportunity Realty Trust | 7.57 | 84.37 M | 0.32 | 4.41 | 1.36 K |
| CEV | Eaton Vance California Muni Income Trust | 5.395 | 74.91 M | 0.0631 | 1.18 | 16.89 K |
| CVU | CPI Aerostructures | 7.50 | 72.61 M | 0.35 | 4.9 | 7.1 K |
| OPTT | Ocean Power Tech Inc | 974.00 | 54.14 M | 24.00 | 2.53 | 122.12 K |
| CPHI | China Pharma Holdings | 339.00 | 46.6 M | 25.00 | 7.96 | 1.95 K |
| COHN | Cohen & CO Inc | 36.7977 | 38.72 M | 0.9355 | 2.61 | 54.8 K |
| AGIG | AGIG | 428.6967 | 38.3 M | 14.7827 | 3.57 | 548 |
| IGC | India Globalization Capital Inc | 12.50 | 28.13 M | 0.30 | 2.46 | 52.45 K |
| PLAG | Planet Green Holdings Corp | 627.50 | 17.08 M | 27.50 | 4.58 | 246 |
| REED | Reed's, Inc. | 583.6638 | 10.49 M | 10.2297 | 1.78 | 26 |
| DSS | Document Security Systems | 4299.9951 | 5.55 M | 41.5459 | 0.98 | 12 |
| PW | Power REIT | 9.172 | 2.92 M | 0.1747 | 1.94 | 6 K |
| ITP | IT Tech Packaging Inc | 38.1095 | 2.91 M | 3.111 | 8.89 | 2.15 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.5581 | 4.41 T | 0.0305 | 0.55 | 593.56 M |
| INTC | Intel Corp | 12.7765 | 509.19 B | 0.225 | 1.79 | 72.14 M |
| TXN | Texas Instruments | 15.5833 | 252.6 B | 0.1879 | 1.22 | 16.87 M |
| WDC | Western Digital Cp | 22.0999 | 197.7 B | 0.3126 | 1.43 | 5.92 M |
| VZ | Verizon Communications Inc | 11.7613 | 195.19 B | 0.1457 | 1.25 | 25.81 M |
| MRVL | Marvell Technology Inc | 13.8162 | 194.84 B | 0.2045 | 1.5 | 10.6 M |
| ADI | Analog Devices | 18.9614 | 182.62 B | 0.2875 | 1.54 | 5.83 M |
| MELI | MercadoLibre Inc | 37.0254 | 92.69 B | 0.2132 | 0.58 | 460.62 K |
| NTES | Netease Inc ADR | 7.2964 | 79.46 B | 0.326 | 4.68 | 22.96 M |
| EA | Electronic Arts Inc | 19.2624 | 52.58 B | 1.2725 | 7.07 | 29.22 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.0546 | 47.35 B | 0.0488 | 0.81 | 4.22 M |
| PAYX | Paychex Inc | 17.8779 | 42.81 B | 0.1958 | 1.11 | 6.94 M |
| NTAP | Netapp Inc | 19.2847 | 40.06 B | 0.2055 | 1.08 | 8.39 M |
| ESLT | Elbit Systems Ltd | 50.9435 | 36.52 B | 1.7084 | 3.47 | 66.9 K |
| KMB | Kimberly-Clark Corp | 37.6548 | 36.23 B | 0.3174 | 0.85 | 3.59 M |
| TCOM | Trip.com Group Ltd ADR | 14.4299 | 28.7 B | 0.4155 | 2.96 | 5.06 M |
| VRSN | Verisign Inc | 19.6756 | 25.58 B | 0.1426 | 0.73 | 2.69 M |
| LNT | Alliant Energy Corp | 7.928 | 18.21 B | 0.0478 | 0.61 | 1.36 M |
| JAZZ | Jazz Pharma Plc | 9.72 | 16.16 B | 0.35 | 3.74 | 4.26 M |
| NBIX | Neurocrine Bioscienc | 3.21 | 15.91 B | 0.07 | 2.23 | 88.39 K |
| IESC | Ies Holdings | 8.27 | 15.27 B | 0.10 | 1.22 | 7.88 K |
| TTMI | TTM Technologies | 11.64 | 14.55 B | 0.22 | 1.93 | 216.52 K |
| AMKR | Amkor Technology | 6.7323 | 13.81 B | 0.0744 | 1.12 | 2.39 M |
| BMRN | Biomarin Pharmaceuticals | 17.99 | 13.6 B | 0.16 | 0.9 | 3.09 M |
| AEIS | Advanced Energy | 13.8738 | 13.51 B | 0.0785 | 0.57 | 250.8 K |
| CHKP | Check Point Software | 27.86 | 13.2 B | 0.62 | 2.28 | 3.74 M |
| AGNC | Agnc Investment Corp | 3.1182 | 12.9 B | 0.1399 | 4.7 | 1.06 M |
| COKE | Coca Cola Bot Cons | 4.1548 | 12.57 B | 0.0212 | 0.51 | 139.47 K |
| ARWR | Arrowhead Pharma | 6.00 | 12.32 B | 0.30 | 5.26 | 48.43 K |
| HALO | Halozyme Therapeutic | 7.53 | 12.07 B | 0.07 | 0.94 | 349.93 K |
| BPOP | Popular Inc | 21.204 | 11.25 B | 1.1239 | 5.6 | 2.58 M |
| ONB | Old National Bncp | 6.62 | 10.36 B | 0.2281 | 3.57 | 8.96 M |
| CGNX | Cognex Cp | 3.6637 | 10.21 B | 0.0322 | 0.89 | 588 K |
| FORM | Formfactor Inc | 24.91 | 10.06 B | 0.15 | 0.61 | 423 K |
| FDS | FactSet Research Systems Inc | 58.4247 | 9.89 B | 2.138 | 3.8 | 1.35 M |
| AVAV | Aerovironment Inc | 29.25 | 9.81 B | 0.58 | 2.02 | 147.29 K |
| IONS | Ionis Pharmaceuticals | 15.18 | 9.39 B | 0.09 | 0.6 | 810 K |
| COLB | Columbia Banking Sys | 7.7574 | 9.12 B | 0.0559 | 0.73 | 135.2 K |
| IDCC | Interdigital Inc | 18.0205 | 9.07 B | 0.1206 | 0.67 | 690.12 K |
| MTCH | Match Group Inc | 5.5013 | 8.4 B | 0.0924 | 1.71 | 13.15 M |
| RIOT | Riot Blockchain Inc | 440.8935 | 7.68 B | 4.2805 | 0.98 | 371 |
| TGTX | Tg Therapeuticscmn | 253.125 | 7.58 B | 47.5312 | 23.12 | 26 |
| MRCY | Mercury Sys Inc | 9.9675 | 6.7 B | 0.356 | 3.7 | 80.01 K |
| ORKA | Oruka Therapeutics Inc | 18443.0898 | 6.48 B | 243.957 | 1.34 | 3 |
| LGND | Ligand Pharm | 8.2698 | 6.36 B | 0.1367 | 1.68 | 192.73 K |
| CRUS | Cirrus Logic Inc | 5.83 | 6.11 B | 0.11 | 1.92 | 642.08 K |
| OTEX | Open Text Cp | 7.4425 | 5.81 B | 0.0397 | 0.54 | 1.63 M |
| MIDD | Middleby Corp | 18.8366 | 5.38 B | 0.38 | 2.06 | 689.07 K |
| IRDM | Iridium Comm Inc | 9.4889 | 5.26 B | 0.1409 | 1.51 | 79.3 K |
| MYRG | MYR Group Inc | 22.78 | 5.18 B | 0.39 | 1.74 | 65.9 K |
| CIGI | Colliers Intl Grp IN | 10.6678 | 5.15 B | 0.5624 | 5.57 | 16.03 K |
| PEGA | Pegasystems Inc | 8.0791 | 5.15 B | 0.1021 | 1.28 | 1.57 M |
| DIOD | Diodes Inc | 19.83 | 4.93 B | 0.31 | 1.59 | 377.3 K |
| NSIT | Insight Enterpr | 11.50 | 4.54 B | 0.07 | 0.61 | 774.53 K |
| NWE | Northwestern Corp | 12.3595 | 4.34 B | 0.071 | 0.58 | 114.65 K |
| SLGN | Silgan Holdings | 11.3875 | 4.3 B | 0.0942 | 0.83 | 1.43 M |
| OLED | Universal Display | 11.6455 | 4.23 B | 0.0753 | 0.65 | 165.98 K |
| BELFB | BEL Fuse Inc Cl B | 15.9086 | 4.19 B | 0.0803 | 0.51 | 29 K |
| CLMT | Calumet Specialty Pr | 8.5881 | 4.11 B | 0.2621 | 3.15 | 104.76 K |
| IPAR | Inter Parfums Inc | 8.4226 | 3.78 B | 0.1091 | 1.31 | 100.34 K |
| IPGP | Ipg Photonics Corp | 14.6004 | 3.71 B | 0.0792 | 0.55 | 228.96 K |
| SBCF | Seacoast Banking Cp | 12.2571 | 3.44 B | 0.885 | 7.78 | 89.74 K |
| BELFA | BEL Fuse Cl A | 15.6418 | 3.43 B | 0.3375 | 2.21 | 300 |
| USLM | U S Lime & Mineral | 6.6782 | 3.42 B | 0.2147 | 3.32 | 68 K |
| IAC | Iac Interactivecorp | 3.4539 | 3.28 B | 0.0581 | 1.71 | 21.01 M |
| WDFC | WD-40 Company | 21.4204 | 3.12 B | 0.264 | 1.25 | 55.8 K |
| PPLI | People Incorporated | 3.4539 | 3.02 B | 0.0581 | 1.71 | 21.01 M |
| MGRC | Mcgrath Rentcorp | 13.4047 | 2.94 B | 0.3129 | 2.39 | 104.71 K |
| NTCT | Netscout Systems | 13.73 | 2.87 B | 0.27 | 2.01 | 4.46 M |
| NEOG | Neogen Cp | 5.0799 | 2.5 B | 0.0984 | 1.98 | 556.74 K |
| BANR | Banner Corp | 14.8106 | 2.5 B | 0.0931 | 0.63 | 36.37 K |
| STGW | Stagwell Inc | 3.5553 | 2.32 B | 0.1168 | 3.4 | 33.69 K |
| PLUS | Eplus Inc | 3.6085 | 2.32 B | 0.035 | 0.98 | 28.75 K |
| VCEL | Vericel Corproation | 75.984 | 2.29 B | 9.584 | 14.43 | 23.5 K |
| PLPC | Preformed Line Prd | 30.962 | 2.29 B | 0.1687 | 0.55 | 4.8 K |
| TILE | Interface Inc | 6.6441 | 2.24 B | 0.1502 | 2.31 | 221.1 K |
| ATRC | Atricure Inc | 5.14 | 2.22 B | 0.38 | 7.98 | 26.35 K |
| INOD | Innodata Inc | 8.47 | 2.01 B | 0.42 | 5.22 | 985.01 K |
| STBA | S&T Bancorp Inc | 8.023 | 1.82 B | 0.0588 | 0.74 | 94.64 K |
| PRGS | Progress Software | 14.0317 | 1.79 B | 0.1302 | 0.94 | 400.46 K |
| FCEL | Fuelcell Energy Inc | 19483.1992 | 1.73 B | 1382.3984 | 7.64 | 288 |
| IMKTA | Ingles Markets Inc | 10.6627 | 1.66 B | 0.1824 | 1.74 | 25.75 K |
| DSGR | Distribution Solutions Group Inc | 7.964 | 1.61 B | 0.0557 | 0.7 | 15.2 K |
| AZTA | Azenta Inc | 6.4041 | 1.55 B | 0.0943 | 1.49 | 285.7 K |
| SAFT | Safety Ins Group Inc | 15.3423 | 1.52 B | 0.1481 | 0.97 | 317.81 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.5318 | 1.49 B | 0.3733 | 6.06 | 14 |
| HROW | Harrow Health Inc | 60.00 | 1.45 B | 8.00 | 15.38 | 93 |
| HCSG | Healthcare Svcs Gp | 7.9875 | 1.43 B | 0.0764 | 0.97 | 183.97 K |
| CTBI | Community TR Bancp | 12.5955 | 1.42 B | 0.1749 | 1.41 | 33.35 K |
| GIII | G-III Apparel Gp | 7.0061 | 1.41 B | 0.0595 | 0.86 | 146 K |
| WLFC | Willis Lease Fin C | 12.9282 | 1.36 B | 0.6454 | 5.25 | 20.25 K |
| CCEC | Capital Clean Energy Carriers Corp | 14.8093 | 1.36 B | 0.1504 | 1.03 | 19.54 K |
| OSBC | Old Second Bancorp | 4.8521 | 1.33 B | 0.209 | 4.5 | 44.82 K |
| MRTN | Marten Transport | 3.6002 | 1.22 B | 0.0205 | 0.57 | 520.06 K |
| ITRN | Ituran Location | 4.3181 | 1.07 B | 0.0613 | 1.44 | 62.8 K |
| GPRE | Green Plains Inc | 6.5933 | 1.06 B | 0.0796 | 1.22 | 52.87 K |
| CRAI | Cra International | 23.6515 | 1.06 B | 0.1214 | 0.52 | 40.9 K |
| KFRC | Kforce Inc | 8.2358 | 1.03 B | 0.0831 | 1.02 | 149.9 K |
| DAKT | Daktronics Inc | 5.091 | 996.55 M | 0.0255 | 0.5 | 332.1 K |
| MPB | Mid Penn Bancorp Inc | 9.2169 | 968.26 M | 0.0971 | 1.06 | 1.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 22.6188 | 290.2 B | 0.2152 | 0.96 | 9 M |
| BML-PG | Bank of America Corporation | 7.1555 | 259.93 B | 0.1516 | 2.16 | 11.7 K |
| SCHW | The Charles Schwab Corp | 15.2149 | 190.16 B | 0.1615 | 1.07 | 22.2 M |
| BLK | Blackrock Inc | 138.3122 | 188.62 B | 1.8548 | 1.36 | 740.19 K |
| T | American Telephone and Telegraph Inc. | 7.3029 | 166.17 B | 0.1696 | 2.38 | 53.27 M |
| CRM | Salesforce.com Inc | 14.1769 | 158.33 B | 0.1651 | 1.18 | 6.1 M |
| UL | Unilever Plc ADR | 18.5241 | 134.44 B | 0.1116 | 0.61 | 1.65 M |
| CB | Chubb Ltd | 31.0786 | 132.46 B | 0.2369 | 0.77 | 1.87 M |
| BTI | British American Tobacco Industries ADR | 12.4574 | 120.42 B | 0.0885 | 0.72 | 186.4 K |
| HDB | Hdfc Bank Ltd ADR | 4.2952 | 118.67 B | 0.0274 | 0.64 | 7.55 M |
| LOW | Lowe's Companies | 15.9347 | 112.73 B | 0.3404 | 2.18 | 23.68 M |
| ENB | Enbridge Inc | 8.4899 | 112.35 B | 0.0663 | 0.79 | 549.2 K |
| RCL | Royal Caribbean Cruises Ltd | 20.0591 | 82.38 B | 0.3697 | 1.88 | 3.61 M |
| CL | Colgate-Palmolive Company | 25.718 | 73.59 B | 0.2357 | 0.92 | 5.43 M |
| AJG | Arthur J. Gallagher & Company | 15.9537 | 65.48 B | 0.449 | 2.9 | 879 K |
| FIX | Comfort Systems USA | 10.4497 | 61.2 B | 0.6013 | 6.11 | 1.17 M |
| F | Ford Motor Company | 3.7454 | 55.15 B | 0.1781 | 4.99 | 139.23 M |
| LHX | L3Harris Technologies Inc | 26.8041 | 54.16 B | 0.5247 | 2 | 3.03 M |
| HEI | Heico Corp | 7.7742 | 52.03 B | 0.0647 | 0.84 | 335.69 K |
| WAB | Wabtec Corp | 18.3307 | 49.92 B | 0.2187 | 1.21 | 894.96 K |
| WDS | Woodside Energy Group Ltd | 24.268 | 45.24 B | 1.1422 | 4.94 | 35.05 K |
| KB | KB Financial Group Inc ADR | 30.5017 | 41.38 B | 0.4227 | 1.41 | 357.72 K |
| MSCI | MSCI Inc | 25.3507 | 40.93 B | 0.6149 | 2.49 | 930.5 K |
| AIG | American International Group | 29.1871 | 39.95 B | 0.5686 | 1.99 | 66.83 M |
| JBL | Jabil Inc. | 10.5921 | 38.37 B | 0.2921 | 2.84 | 5.54 M |
| PCG | Pacific Gas & Electric Company | 29.4771 | 38.28 B | 0.4307 | 1.48 | 3.37 M |
| KMB | Kimberly-Clark Corp | 37.6548 | 36.16 B | 0.3174 | 0.85 | 3.59 M |
| RJF | Raymond James Financial | 13.1674 | 34.8 B | 0.3906 | 3.06 | 3.91 M |
| PUK | Prudential Public Ltd Company ADR | 10.4532 | 34.2 B | 0.2544 | 2.49 | 264.56 K |
| CNC | Centene Corp | 4.8075 | 33.13 B | 0.1125 | 2.4 | 2.2 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.5087 | 32.85 B | 0.1113 | 0.98 | 705.02 K |
| TDY | Teledyne Technologies Inc | 35.87 | 31.82 B | 0.28 | 0.79 | 215.9 K |
| BIP | Brookfield Infrastructure Partners LP | 3.1959 | 31.12 B | 0.1484 | 4.87 | 225.54 K |
| DTE | Dte Energy Company | 16.3883 | 28.86 B | 0.1312 | 0.81 | 1.47 M |
| AER | Aercap Holdings N.V. | 9.1132 | 23.62 B | 0.1372 | 1.53 | 865.1 K |
| CIB | Bancolombia S.A. ADR | 15.9788 | 22.73 B | 0.2707 | 1.72 | 477.7 K |
| MKCV | McCormick & Company, Incorporated | 13.0448 | 22.55 B | 0.2903 | 2.28 | 2 K |
| LUV | Southwest Airlines Company | 8.3077 | 22 B | 0.1545 | 1.89 | 11.43 M |
| FIS | Fidelity National Information Services | 18.9837 | 21.67 B | 0.3244 | 1.74 | 4.82 M |
| GIS | General Mills | 18.2329 | 19.85 B | 0.8088 | 4.64 | 15.09 M |
| TSN | Tyson Foods | 9.4164 | 19.8 B | 0.0726 | 0.78 | 4.59 M |
| YPF | Ypf Sociedad Anonima ADR | 29.7241 | 19.18 B | 0.3647 | 1.24 | 2.55 K |
| ZBH | Zimmer Biomet Holdings | 45.4059 | 18.67 B | 0.3438 | 0.76 | 3.36 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.4643 | 16.01 B | 0.7783 | 4.4 | 1.19 M |
| GIB | CGI Group | 12.064 | 15.32 B | 0.6653 | 5.84 | 331.8 K |
| KEP | Korea Electric Power Corp ADR | 11.2634 | 15.22 B | 0.0846 | 0.76 | 964.8 K |
| TU | Telus Corp | 3.4142 | 14.99 B | 0.0402 | 1.19 | 416 K |
| PAG | Penske Automotive Group | 12.3514 | 14.31 B | 0.3122 | 2.59 | 1.71 M |
| MKC | Mccormick & Company | 12.8519 | 14.24 B | 0.2145 | 1.7 | 1.99 M |
| MKC-V | McCormick & Company Incorporated | 13.304 | 14.22 B | 0.2964 | 2.28 | 2 K |
| EMBJ | Embraer S.A. | 20.9387 | 13.16 B | 0.2549 | 1.23 | 1.58 M |
| SJM | J.M. Smucker Company | 33.8112 | 12.7 B | 0.327 | 0.98 | 1.13 M |
| DECK | Deckers Outdoor Corp | 4.6661 | 12.42 B | 0.1205 | 2.65 | 12.81 M |
| EHC | Encompass Health Corp | 10.4835 | 12.38 B | 0.0963 | 0.93 | 758.47 K |
| HBM | Hudbay Minerals Inc | 9.8105 | 12.38 B | 0.1376 | 1.42 | 63.3 K |
| AFG | American Financial Group | 10.4052 | 12 B | 0.1123 | 1.09 | 1.01 M |
| EVR | Evercore Partners Inc | 20.1259 | 11.54 B | 0.3814 | 1.93 | 196.2 K |
| IT | Gartner Inc | 18.00 | 11.33 B | 0.17 | 0.95 | 305.6 K |
| KT | Korea Telecom Corp ADR | 8.5294 | 8.83 B | 0.0949 | 1.13 | 538.5 K |
| ATR | Aptargroup | 29.2025 | 8.47 B | 0.2033 | 0.7 | 272.2 K |
| GME | Gamestop Corp | 4.4875 | 8.32 B | 0.0707 | 1.6 | 18.43 M |
| IDA | Idacorp Inc | 17.4597 | 8.21 B | 0.0977 | 0.56 | 480.2 K |
| TAP-A | Molson Coors Beverage Company | 35.8319 | 7.78 B | 0.4227 | 1.19 | 100 |
| TAP | Molson Coors Brewing Company | 31.7318 | 7.75 B | 0.2704 | 0.86 | 1.21 M |
| HXL | Hexcel Corp | 11.0299 | 7.74 B | 0.0736 | 0.67 | 902.2 K |
| HRB | H&R Block | 9.6366 | 6.87 B | 0.1781 | 1.88 | 4.31 M |
| LUMN | Centurylink | 11.3026 | 6.49 B | 0.4442 | 4.09 | 5.13 M |
| MATX | Matson Inc | 11.6262 | 6.41 B | 0.3198 | 2.83 | 532.64 K |
| AIR | AAR Corp | 18.9706 | 5.96 B | 1.8728 | 10.95 | 1.97 M |
| MTRN | Materion Corp | 21.3283 | 5.9 B | 0.1157 | 0.55 | 104.75 K |
| MCY | Mercury General Corp | 16.8953 | 5.84 B | 0.1217 | 0.73 | 226.6 K |
| WPP | Wpp Plc ADR | 23.1068 | 5.8 B | 0.1805 | 0.79 | 108.96 K |
| G | Genpact Ltd | 9.6434 | 5.7 B | 0.0866 | 0.91 | 445.3 K |
| MAIN | Main Street Capital Corp | 3.7134 | 5.44 B | 0.0272 | 0.74 | 21.6 K |
| BB | Blackberry Ltd | 85.77 | 5.14 B | 0.91 | 1.07 | 20.73 M |
| TPC | Tutor Perini Corp | 20.5667 | 5.06 B | 0.6403 | 3.21 | 314.9 K |
| AKO-B | Embotelladora Andina S.A | 7.4522 | 4.89 B | 0.21 | 2.9 | 1.5 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 8.7348 | 4.74 B | 0.0704 | 0.81 | 1.14 M |
| KBR | KBR Inc | 18.547 | 4.74 B | 0.3467 | 1.9 | 2.38 M |
| CBT | Cabot Corp | 16.0196 | 4.46 B | 0.1292 | 0.81 | 685.1 K |
| CGAU | Centerra Gold Inc | 5.3096 | 4.32 B | 0.1972 | 3.86 | 1.5 K |
| PHI | Philippine Long Distance Telephone ADR | 16.8748 | 4.16 B | 0.3295 | 1.99 | 252.6 K |
| DK | Delek US Holdings | 5.2042 | 4.12 B | 0.0365 | 0.71 | 123.95 K |
| MWA | Mueller Water Products | 4.3304 | 4.09 B | 0.0543 | 1.27 | 3.47 M |
| BMI | Badger Meter | 16.3471 | 3.91 B | 0.1776 | 1.1 | 208.6 K |
| AKO-A | Embotelladora Andina S.A | 7.0063 | 3.76 B | 0.1494 | 2.18 | 2.4 K |
| BBWI | Bath & Body Works Inc | 4.705 | 3.65 B | 0.0298 | 0.64 | 12.98 M |
| LXP | Lexington Realty Trust | 10.5092 | 3.58 B | 0.2634 | 2.57 | 367.57 K |
| LPL | Lg Display Co. Ltd ADR | 11.5574 | 3.46 B | 0.2165 | 1.91 | 1.69 M |
| AGO | Assured Guaranty Ltd | 15.2807 | 3.31 B | 0.1346 | 0.89 | 2.03 M |
| DX | Dynex Capital | 3.6595 | 3.22 B | 0.0211 | 0.58 | 30.93 K |
| MMS | Maximus Inc | 10.0057 | 2.85 B | 0.2429 | 2.49 | 488.4 K |
| BBT | Beacon Financial Corporation | 10.1452 | 2.69 B | 0.0918 | 0.91 | 35.32 K |
| KYN | Kayne Anderson MLP Investment Company | 4.9345 | 2.5 B | 0.0271 | 0.55 | 221.9 K |
| TDC | Teradata Corp | 25.3318 | 2.49 B | 1.0474 | 4.31 | 3.25 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 5.1547 | 2.41 B | 0.2674 | 5.47 | 159.57 K |
| GRC | Gorman-Rupp Company | 12.0437 | 2.15 B | 0.2024 | 1.71 | 73.28 K |
| SPB | Spectrum Brands Holdings Inc | 31.8066 | 2.03 B | 0.5316 | 1.7 | 3.16 K |
| ALG | Alamo Group | 14.6734 | 2.01 B | 0.1349 | 0.93 | 35.6 K |
| LXP-PC | Lexington Realty Trust | 9.4754 | 1.98 B | 0.1468 | 1.57 | 3.53 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KEI | Kolibri Global Energy Inc | 9.60 | 0.70 | 7.87 | 51.76 K | |
| TXG | Torex Gold Resources Inc | 11.9485 | 0.7965 | 7.14 | 1.37 M | |
| GIB-A | CGI Inc | 12.9517 | 0.7828 | 6.43 | 1.82 M | |
| CIGI | Colliers International Group Inc | 11.6456 | 0.6508 | 5.92 | 343.58 K | |
| RBA | Rb Global Inc | 19.6366 | 1.052 | 5.66 | 244.05 K | |
| TOT | Total Energy Services Inc | 3.8249 | 0.1894 | 5.21 | 44.44 K | |
| HBP | Helix Biopharm | 15.90 | 0.65 | 4.26 | 2.98 K | |
| CAS | Cascades Inc | 4.9497 | 0.2019 | 4.25 | 253.73 K | |
| WSP | WSP Global Inc | 16.0626 | 0.6385 | 4.14 | 107.5 K | |
| WFG | West Fraser Timber CO Ltd | 11.1708 | 0.4402 | 4.1 | 152.6 K | |
| FM | First Quantum Minerals Ltd | 12.8834 | 0.4729 | 3.81 | 4.27 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.3482 | 0.1587 | 3.79 | 12.1 K | |
| HPS-A | Hammond Power Solutions Inc | 5.921 | 0.2028 | 3.55 | 13.19 K | |
| NWC | The North West Company Inc | 8.5379 | 0.2729 | 3.3 | 148.41 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7351 | 0.3057 | 3.24 | 446.01 K | |
| TPX-B | Molson Coors Canada Inc | 34.734 | 1.0676 | 3.17 | 5.1 K | |
| STC | Sangoma Technologies Corp | 4.69 | 0.14 | 3.08 | 6.86 K | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | 0.10 | 2.86 | 2.58 K | |
| GFP | Greenfirst Forest Products Inc | 8.655 | 0.2339 | 2.78 | 1.07 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3836 | 0.0813 | 2.46 | 200 | |
| LNF | Leons Furniture | 5.5255 | 0.1169 | 2.16 | 5.32 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.495 | 0.0734 | 2.15 | 51.26 K | |
| IAG | IA Financial Corp Inc | 17.854 | 0.3685 | 2.11 | 206.2 K | |
| ALC | Algoma Central | 3.2403 | 0.0652 | 2.05 | 440 | |
| OBE | Obsidian Energy Ltd | 112.70 | 2.24 | 2.03 | 2.63 M | |
| MRC | Morguard Corp | 27.7272 | 0.5455 | 2.01 | 1.4 K | |
| CJT | Cargojet Inc | 3.8516 | 0.0731 | 1.93 | 21.07 K | |
| CYB | Cymbria Corp Cl A | 13.35 | 0.25 | 1.91 | 14.39 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4503 | 0.0629 | 1.86 | 7.4 K | |
| XTD-PA | TDb Split Corp Pref A | 3.6398 | 0.0657 | 1.84 | 2.5 K | |
| BB | Blackberry Ltd | 92.41 | 1.59 | 1.75 | 1.95 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.906 | 0.1117 | 1.64 | 361.34 K | |
| ENB | Enbridge Inc | 9.0301 | 0.1353 | 1.52 | 1.12 M | |
| TCW | Trican Well | 8.094 | 0.1204 | 1.51 | 475.82 K | |
| CFW | Calfrac Well Services Ltd | 420.50 | 6.00 | 1.45 | 12.21 K | |
| CG | Centerra Gold Inc | 3.183 | 0.0451 | 1.44 | 449.6 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9188 | 0.0696 | 1.44 | 4.7 K | |
| NPI | Northland Power Inc | 3.7443 | 0.052 | 1.41 | 435.53 K | |
| BDT | Bird Construction Inc | 4.3442 | 0.0552 | 1.29 | 86.7 K | |
| DCM | Data Communications Mgmt Corp | 213.2575 | 2.6657 | 1.27 | 1.37 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.85 | 0.0829 | 1.23 | 285.83 K | |
| EQB | EQB Inc | 7.812 | 0.0945 | 1.22 | 37.4 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 9.0822 | 0.1095 | 1.22 | 9.77 K | |
| PIF | Polaris Infrastructure Inc | 806.3108 | 9.599 | 1.2 | 49 | |
| SII | Sprott Inc | 23.9094 | 0.2799 | 1.18 | 5.31 K | |
| TRZ | Transat At Inc | 13.00 | 0.15 | 1.17 | 40.65 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.8372 | 0.2366 | 1.15 | 150.63 K | |
| EDV | Endeavour Mining Corp | 14.6879 | 0.1641 | 1.13 | 91.94 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3493 | 0.036 | 1.09 | 14.3 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.3285 | 0.0568 | 1.08 | 9.94 K | |
| SAP | Saputo Inc | 9.6212 | 0.1021 | 1.07 | 305 K | |
| CGY | Calian Group Ltd | 9.038 | 0.0959 | 1.07 | 9.15 K | |
| MRD | Melcor Dev | 4.984 | 0.0527 | 1.07 | 16.9 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.6703 | 0.0799 | 1.05 | 3.27 K | |
| IFC | Intact Financial Corp | 22.4187 | 0.2327 | 1.05 | 210 K | |
| CAE | Cae Inc | 7.5154 | 0.0755 | 1.01 | 323.6 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1134 | 0.0408 | 1 | 68.18 K | |
| TECK-A | Teck Resources Limited | 23.5687 | 0.2263 | 0.97 | 4.74 K | |
| ET | Evertz Technologies Ltd | 3.1053 | 0.0298 | 0.97 | 44.9 K | |
| CTC | Canadian Tire Corp Ltd | 47.5604 | 0.4368 | 0.93 | 450 | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2036 | 0.0711 | 0.87 | 5.74 K | |
| DII-B | Dorel Industries Inc | 8.2636 | 0.0629 | 0.77 | 82.56 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.5247 | 0.0344 | 0.77 | 123.1 K | |
| OTEX | Open Text Corp | 8.1383 | 0.0576 | 0.71 | 644.8 K | |
| T | Telus Corp | 3.8188 | 0.0269 | 0.71 | 2.03 M | |
| EMP-A | Empire Company Limited | 10.5512 | 0.0729 | 0.7 | 723.3 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.6318 | 0.045 | 0.68 | 28.64 K | |
| IMP | Intermap Tech Corp | 29.70 | 0.20 | 0.68 | 1.79 K | |
| GTE | Gran Tierra Energy Inc | 45.60 | 0.30 | 0.66 | 147.58 K | |
| BBD-A | Bombardier Inc | 115.75 | 0.75 | 0.65 | 17.56 K | |
| PWF-PH | Power Financial Corp Pref H | 9.4029 | 0.0564 | 0.6 | 1.75 K | |
| BN-PM | Brookfield Corporation | 7.2635 | 0.043 | 0.6 | 8.7 K | |
| CJR-B | Corus Entertainment Inc | 7.1716 | 0.0419 | 0.59 | 128.6 K | |
| PWF-PE | Power Financial Corp Pref E | 9.2927 | 0.0538 | 0.58 | 2.95 K | |
| AGF-B | AGF Management Limited | 5.7579 | 0.032 | 0.56 | 245.31 K | |
| AFN | Ag Growth International Inc | 16.8393 | 0.0908 | 0.54 | 65 K | |
| BHC | Bausch Health Companies Inc | 14.1762 | 0.0752 | 0.53 | 329.29 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5898 | 0.0495 | 0.52 | 42.63 K | |
| CCL-B | CCL Industries Inc | 3.3612 | 0.0173 | 0.52 | 392.89 K | |
| BIR | Birchcliff Energy Ltd | 5.0194 | 0.0258 | 0.52 | 501 K | |
| CFP | Canfor Corp | 5.99 | 0.03 | 0.5 | 151.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 94.25 | 103.3 B | 4.25 | 4.72 | 28.24 K |
| LNWO | Light & Wonder, Inc. | 16.28 | 7.06 B | 0.20 | 1.24 | 1.24 M |
| CUBT | Curative Biotechnology Inc | 56.25 | 8.76 M | 3.75 | 7.14 | 242 |
| JDNRF | Jayden Resources Inc. | 5.379 | 2.32 M | 0.0962 | 1.82 | 9.74 K |
| ICBU | Imd Companies | 10.00 | 1.97 M | 1.00 | 11.11 | 2.26 M |
| NEOM | NeoMedia Technologies Inc | 11.10 | 508.84 K | 0.30 | 2.78 | 10.66 K |
| GRLF | Green Leaf Innovations Inc | 7.50 | 93.34 K | 0.25 | 3.45 | 2.72 M |
| LGBI | Cannabiz Mobile Inc | 21.60 | 64.81 K | 1.20 | 5.88 | 3.46 K |
| REDFY | Rediff.com India Limited | 3.84 | 36.2 K | 0.12 | 3.23 | 54.88 K |
| ERINQ | Erin Energy Corporation | 8.8714 | 21.53 K | 0.2958 | 3.45 | 51.43 K |
| EBWK | Enigma-Bulwark Ltd. | 20.00 | 13.66 K | 0.10 | 0.5 | 642 |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 10.92 K | 20.00 | 25 | 775 |
| CGNH | CardioGenics Holdings Inc | 3.90 | 9.61 K | 0.10 | 2.63 | 11.4 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | 0.40 | 14.29 | 12.39 M |
| STTO | SITO Mobile Ltd. | 5.10 | 5.13 K | 0.10 | 2 | 2.13 K |
| RITT | RiT Technologies Ltd | 3.10 | 1.55 K | 0.516 | 19.97 | 1.95 K |
| SIMPQ | Simply Inc | 462.50 | 1.55 K | 2.50 | 0.54 | 257 |
| DOMR | Dominion Resources Black Warrior Trust | 8.5156 | 785 | 0.0887 | 1.05 | 26.1 K |
| SPDC | Speed Commerce Inc | 36.48 | 603 | 2.08 | 6.05 | 28.19 K |
| CALIQ | China Auto Logistics Inc. | 35.9993 | 484 | 1.7994 | 5.26 | 31.19 K |
| NPHC | Nutra Pharma Corp | 27.20 | 72 | 1.20 | 4.62 | 22.28 K |
| PURA | Puration Inc | 3440.00 | 1720.00 | 100 | 11 | |
| ASFX | American Scientific Resources Incorporated | 4.94 | 1.44 | 41.14 | 178.91 M | |
| VRCI | Verde Science Inc | 10220.00 | 1120.00 | 12.31 | 10.71 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 1200.00 | 100.00 | 9.09 | 2 | |
| BAJFF | Camrova Resources Inc | 13.20 | 0.594 | 4.71 | 2.36 K | |
| ONCI | On4 Communications Inc | 135675.00 | 4050.00 | 3.08 | 19 | |
| NKRSF | Niko Resources Ltd | 72.4283 | 1.0276 | 1.44 | 2.98 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTH | Nord Precious Metals Mining Inc. | 13.1349 | 5.254 | 66.67 | 152 | |
| STRM | Storm Exploration Inc. | 38.3999 | 9.60 | 33.33 | 572 | |
| SMRV | Smooth Rock Ventures Corp. | 19.20 | 4.80 | 33.33 | 271 | |
| GIGA | Giga Metals Corporation | 3.50 | 0.80 | 29.63 | 48.09 K | |
| MAX | Max Resource Corp | 38.40 | 8.40 | 28 | 229 | |
| NVT | Nortec Minerals Corp | 4.20 | 0.90 | 27.27 | 11.63 K | |
| KEEK | Personas Social Incorporated | 75.00 | 15.00 | 25 | 1.89 K | |
| MEX | Mexican Gold Mining Corp | 15.00 | 3.00 | 25 | 100 | |
| FCI | First Canadian Graphite Inc. | 300.00 | 60.00 | 25 | 49 | |
| PURO | Platauro Metals Corp. | 25.0417 | 5.0083 | 25 | 60 | |
| URZ | Urz Energy Corp | 27.50 | 5.00 | 22.22 | 4 | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 1.04 M | |
| MUR | Murchison Minerals Ltd | 32.50 | 5.00 | 18.18 | 982 | |
| POND | Pond Technologies Holdings Inc | 8.5417 | 1.25 | 17.14 | 500 | |
| PUMA | Puma Exploration Inc | 14.00 | 2.00 | 16.67 | 400 | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 999 | |
| EON | EON Lithium Corp. | 39.00 | 4.00 | 11.43 | 829 | |
| BQE | BQE Water Inc | 80.00 | 8.00 | 11.11 | 391.23 K | |
| KRY | Koryx Copper Inc. | 150.00 | 15.00 | 11.11 | 27 | |
| KTN | Kootenay Silver Inc | 8.30 | 0.80 | 10.67 | 18.95 K | |
| VVTM | VVT Med Inc. | 1285.0468 | 116.8225 | 10 | 126 | |
| CYM | Cymat Technologies Ltd | 3.30 | 0.30 | 10 | 20.3 K | |
| UCU | Ucore Rare Metals Inc | 9.00 | 0.80 | 9.76 | 961.9 K | |
| FMN | Fidelity Minerals Corp | 48.75 | 3.75 | 8.33 | 13 | |
| TGX | True North Gems Inc | 390.00 | 30.00 | 8.33 | 6 | |
| LOD | Lode Gold Resources Inc. | 23.40 | 1.80 | 8.33 | 22 | |
| LORD | St. James Gold Corp | 21.00 | 1.50 | 7.69 | 1.1 K | |
| CWV | Crown Point Energy Inc | 3.5397 | 0.2441 | 7.41 | 2.21 K | |
| SA-H | Southern Arc Minerals Inc | 3.90 | 0.20 | 5.41 | 5.99 K | |
| EPO-H | Encanto Potash Corp | 10.00 | 0.50 | 5.26 | 722 | |
| CDA | Canuc Resources Corporation | 21.00 | 1.00 | 5 | 3.12 K | |
| SC-H | Serrano Resources Ltd | 16.50 | 0.75 | 4.76 | 300 | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | 0.50 | 4 | 670 | |
| AVCR | Avricore Health Inc | 16.00 | 0.60 | 3.9 | 1.14 K | |
| SIEN | Sienna Resources Inc. | 15.00 | 0.50 | 3.45 | 7.79 M | |
| MRZL | Mont Royal Resources Limited. | 13.986 | 0.4662 | 3.45 | 49.53 K | |
| NAR | North Arrow Minerals Inc | 35.00 | 1.00 | 2.94 | 530 | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | 0.25 | 2.56 | 118.5 K | |
| PX | Pelangio Exploration Inc | 4.00 | 0.10 | 2.56 | 13.87 K | |
| VLC | Velocity Minerals Ltd | 10.00 | 0.20 | 2.04 | 90 |