Gainer Volumes for 29 September 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 29 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 13.84 | 3.62 B | 0.81 | 6.22 | 192 |
| NG | Novagold Resources Inc | 4.5113 | 3.45 B | 0.1989 | 4.61 | 1.96 M |
| NOG | Northern Oil and Gas | 67.2678 | 2.62 B | 0.9714 | 1.47 | 24.03 K |
| NAK | Northern Dynasty Minerals | 7.27 | 941.39 M | 0.04 | 0.55 | 164.02 K |
| GAU | Galiano Gold Inc | 3.45 | 545.94 M | 0.08 | 2.37 | 63.4 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.3316 | 397.6 M | 0.0216 | 0.5 | 59.3 K |
| FRD | Friedman Industries Inc | 4.1125 | 324.22 M | 0.1012 | 2.52 | 11.8 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.6768 | 274.23 M | 1.0298 | 28.24 | 525.7 K |
| CMT | Core Molding Technologies Inc | 3.0464 | 223.62 M | 0.0593 | 1.99 | 5.6 K |
| PLX | Protalix Biotherapeutics | 83.10 | 211.1 M | 1.80 | 2.21 | 53.54 K |
| GORO | Gold Resource Corp | 5.0143 | 211.07 M | 0.2646 | 5.57 | 120.82 K |
| ESP | Espey Mfg. & Electronics | 8.0866 | 191.09 M | 0.1625 | 2.05 | 1.3 K |
| PLG | Platinum Group Metals Ltd | 115.00 | 190.48 M | 3.00 | 2.68 | 368 |
| ARMP | Armata Pharmaceuticals Inc | 2310.00 | 158.22 M | 70.00 | 3.13 | 6 |
| BCV | Bancroft Convertible Fund | 4.8303 | 144.12 M | 0.0301 | 0.63 | 10.6 K |
| GLU | Gabelli Global Utility | 5.9876 | 115.85 M | 0.0832 | 1.41 | 1.4 K |
| WYY | Widepoint Corp | 5.90 | 113.6 M | 0.18 | 3.15 | 22.28 K |
| CEV | Eaton Vance California Muni Income Trust | 5.50 | 74.91 M | 0.063 | 1.16 | 7.6 K |
| CVU | CPI Aerostructures | 7.24 | 72.61 M | 0.04 | 0.56 | 19.8 K |
| DXR | Daxor Corp | 9.4957 | 59.55 M | 0.0859 | 0.91 | 200 |
| APT | Alpha Pro Tech | 4.76 | 54.35 M | 0.18 | 3.93 | 286.01 K |
| OPTT | Ocean Power Tech Inc | 1016.00 | 54.14 M | 24.00 | 2.42 | 292.69 K |
| CPHI | China Pharma Holdings | 340.00 | 46.6 M | 10.00 | 3.03 | 2.86 K |
| COHN | Cohen & CO Inc | 39.9162 | 38.72 M | 1.2474 | 3.23 | 27.48 K |
| CVM | Cel-Sci Corp | 13350.00 | 25.87 M | 150.00 | 1.14 | 869 |
| PLAG | Planet Green Holdings Corp | 682.50 | 17.08 M | 7.50 | 1.11 | 68 |
| MPU | Mega Matrix Corp | 3.6819 | 15.1 M | 0.0416 | 1.14 | 22 K |
| DSS | Document Security Systems | 4466.1787 | 5.55 M | 270.0483 | 6.44 | 19 |
| AUMN | Golden Minerals Company | 132.50 | 5.11 M | 12.50 | 10.42 | 1.11 K |
| ITP | IT Tech Packaging Inc | 48.609 | 2.91 M | 6.6108 | 15.74 | 4.17 K |
| IPB | Merrill Lynch & Company | 7.2126 | 0.0887 | 1.25 | 200 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1008.00 | 14.90 | 1.5 | 1.39 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 22.2208 | 245.81 B | 0.2017 | 0.92 | 1.5 M |
| LIN | Linde Plc | 59.307 | 221.01 B | 0.3295 | 0.56 | 1.45 M |
| BKNG | Booking Holdings Inc | 6.5575 | 159.49 B | 0.0813 | 1.26 | 20.97 M |
| IBKR | Interactive Brokers | 4.9823 | 156.17 B | 0.0722 | 1.47 | 2.67 M |
| MAR | Marriot International | 21.9665 | 92.46 B | 0.4431 | 2.06 | 7.84 M |
| CMCSA | Comcast Corporation | 5.5914 | 90.38 B | 0.1093 | 1.99 | 63.34 M |
| CDNS | Cadence Design Systems, Inc. | 7.44 | 88.99 B | 0.07 | 0.95 | 2.97 M |
| NTES | Netease Inc ADR | 7.0449 | 79.46 B | 0.2003 | 2.93 | 8.05 M |
| SNPS | Synopsys Inc | 22.97 | 78.95 B | 0.18 | 0.79 | 1.61 M |
| GRMN | Garmin Ltd | 21.3996 | 59.78 B | 0.4101 | 1.95 | 2.42 M |
| ADSK | Autodesk Inc | 24.20 | 52.68 B | 0.14 | 0.58 | 3.4 M |
| FITB | Fifth Third Bancorp | 6.1131 | 52.61 B | 0.0676 | 1.12 | 18.75 M |
| AXON | Axon Enterprise Inc | 4.82 | 48.72 B | 0.23 | 5.01 | 705.1 K |
| MNST | Monster Beverage Cp | 3.0633 | 44.97 B | 0.0241 | 0.79 | 10.74 M |
| UAL | United Airlines Holdings Inc | 9.18 | 40.61 B | 0.05 | 0.55 | 4.9 M |
| KDP | Keurig Dr Pepper Inc | 3.0183 | 40.22 B | 0.0835 | 2.85 | 1.91 M |
| ROP | Roper Industries | 46.6486 | 39.09 B | 0.4261 | 0.92 | 316.67 K |
| WTW | Weight Watchers International, Inc | 53.9682 | 32.14 B | 0.4392 | 0.82 | 282.97 K |
| BIIB | Biogen Inc | 51.41 | 30.86 B | 0.84 | 1.66 | 4.46 M |
| TSEM | Tower Semiconductor | 13.95 | 29.42 B | 0.30 | 2.2 | 16.55 K |
| ILMN | Illumina Inc | 40.9533 | 29.13 B | 0.7977 | 1.99 | 1.6 M |
| TCOM | Trip.com Group Ltd ADR | 14.8503 | 28.7 B | 0.194 | 1.32 | 4.91 M |
| ENTG | Entegris Inc | 4.6245 | 24.53 B | 0.3925 | 9.27 | 6.25 M |
| FSLR | First Solar Inc | 152.05 | 24.37 B | 3.97 | 2.68 | 2.57 M |
| ULTA | Ulta Beauty Inc | 16.3471 | 22.87 B | 0.2769 | 1.72 | 410.2 K |
| PAAS | Pan Amer Silver Corp | 17.1554 | 22.07 B | 0.6533 | 3.96 | 1.45 M |
| RGLD | Royal Gold Inc | 37.2084 | 19.73 B | 0.7572 | 2.08 | 532.2 K |
| AKAM | Akamai Technologies | 20.25 | 17.68 B | 0.20 | 1 | 5.06 M |
| HST | Host Marriott Financial Trust | 6.6991 | 17.07 B | 0.068 | 1.03 | 12.97 M |
| LAMR | Lamar Advertis A | 15.1943 | 15.65 B | 0.9454 | 6.63 | 2.06 M |
| LECO | Lincoln Elec Hld | 18.051 | 15.64 B | 0.1313 | 0.73 | 325.8 K |
| IESC | Ies Holdings | 8.28 | 15.27 B | 0.05 | 0.61 | 14.11 K |
| COO | Cooper Companies | 7.5614 | 15.09 B | 0.0894 | 1.2 | 1.91 M |
| TXRH | Texas Roadhouse Inc | 8.4644 | 14.08 B | 0.2534 | 3.09 | 468.32 K |
| BMRN | Biomarin Pharmaceuticals | 18.33 | 13.6 B | 0.14 | 0.77 | 1.08 M |
| HAS | Hasbro Inc | 16.2092 | 13.38 B | 0.1943 | 1.21 | 1.79 M |
| ICLR | Icon Plc | 24.52 | 12.9 B | 0.34 | 1.41 | 126.95 K |
| CSGP | Costar Group Inc | 4.157 | 12.36 B | 0.058 | 1.41 | 637.35 K |
| ARWR | Arrowhead Pharma | 6.40 | 12.32 B | 0.20 | 3.23 | 27.8 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3365 | 12.05 B | 0.3162 | 6.3 | 4.35 K |
| VSAT | Viasat Inc | 26.43 | 12.02 B | 0.68 | 2.64 | 324.3 K |
| TECH | Bio-Techne Cp | 13.2569 | 11.25 B | 0.0698 | 0.53 | 431.91 K |
| BPOP | Popular Inc | 20.8294 | 11.25 B | 0.8991 | 4.51 | 1.66 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 9.2681 | 10.63 B | 0.0971 | 1.06 | 8.81 M |
| WYNN | Wynn Resorts Ltd | 43.8896 | 10.6 B | 1.1984 | 2.81 | 4.09 M |
| ENSG | The Ensign Group IN | 3.322 | 10.59 B | 0.0232 | 0.7 | 117.96 K |
| ONB | Old National Bncp | 6.632 | 10.36 B | 0.066 | 1.01 | 1.29 M |
| CYTK | Cytokinetics | 31.80 | 10.27 B | 0.72 | 2.32 | 178.23 K |
| PODD | Insulet Corp | 11.17 | 10.06 B | 0.37 | 3.43 | 431.73 K |
| SIRI | Sirius XM Holdings | 4.9257 | 9.59 B | 0.1589 | 3.33 | 4 M |
| TTEK | Tetra Tech Inc | 4.8656 | 9.09 B | 0.0745 | 1.55 | 8.69 M |
| BRKR | Bruker Corp | 10.0575 | 9.03 B | 0.604 | 6.39 | 1.91 M |
| ALKS | Alkermes Plc | 9.45 | 8.44 B | 0.12 | 1.29 | 887.3 K |
| RIOT | Riot Blockchain Inc | 436.613 | 7.68 B | 8.5611 | 2 | 660 |
| TGTX | Tg Therapeuticscmn | 253.125 | 7.58 B | 14.0625 | 5.88 | 10 |
| GGAL | Grupo Fin Galicia ADR | 3.4026 | 7.49 B | 0.1026 | 3.11 | 169.6 K |
| POOL | Pool Corp | 17.3214 | 7.25 B | 0.246 | 1.44 | 454.8 K |
| UBSI | United Bkshs Inc | 9.8972 | 6.7 B | 0.1561 | 1.6 | 161.3 K |
| URBN | Urban Outfitters Inc | 30.68 | 6.63 B | 0.16 | 0.52 | 1.8 M |
| SSRM | Ssr Mining Inc | 19.5336 | 6.63 B | 0.5905 | 3.12 | 849.99 K |
| LSTR | Landstar System | 29.7887 | 6.31 B | 0.1828 | 0.62 | 509.75 K |
| CROX | Crocs Inc | 6.77 | 6.26 B | 0.16 | 2.42 | 1.92 M |
| LKQ | LKQ Corp | 8.2813 | 6.25 B | 0.0534 | 0.65 | 539.73 K |
| CHDN | Churchill Downs IN | 5.6384 | 6.17 B | 0.0457 | 0.82 | 643.54 K |
| CACC | Credit Acceptance | 32.87 | 5.99 B | 2.90 | 9.68 | 87.21 K |
| CVLT | Commvault Systems | 20.75 | 5.87 B | 0.18 | 0.88 | 222.6 K |
| CAKE | Cheesecake Fact | 15.0699 | 5.84 B | 0.3307 | 2.24 | 1.3 M |
| MKTX | Marketaxess Holdings | 9.7237 | 5.72 B | 0.0643 | 0.67 | 53.79 K |
| SNEX | Stonex Group Inc | 4.9422 | 5.5 B | 0.0385 | 0.79 | 35.1 K |
| SVC | Service Properties Trust | 7.6845 | 5.49 B | 0.1528 | 2.03 | 2.59 M |
| MIDD | Middleby Corp | 18.2933 | 5.38 B | 0.12 | 0.66 | 182.12 K |
| ACIW | Aci Worldwide Inc | 5.1633 | 5.33 B | 0.0346 | 0.67 | 420.81 K |
| IRDM | Iridium Comm Inc | 10.8512 | 5.26 B | 0.7986 | 7.94 | 1.03 M |
| GLNG | Golar Lng Ltd | 6.5038 | 5.2 B | 0.1719 | 2.71 | 152.81 K |
| UFPI | Universal Forest Prd | 11.215 | 5.06 B | 0.1356 | 1.22 | 451.8 K |
| TFSL | Tfs Financial Corp | 5.967 | 4.89 B | 0.1045 | 1.78 | 638.68 K |
| SLMBP | SLM Cp Srs B Pfd | 13.3149 | 4.84 B | 0.509 | 3.97 | 100 |
| FULT | Fulton Financial Cor | 4.3218 | 4.67 B | 0.0292 | 0.68 | 791.4 K |
| ITRI | Itron Inc | 64.17 | 4.49 B | 1.12 | 1.78 | 298.97 K |
| ICUI | I C U Medical Inc | 37.19 | 4.48 B | 0.27 | 0.73 | 111.06 K |
| SLGN | Silgan Holdings | 11.5977 | 4.3 B | 0.1226 | 1.07 | 1.12 M |
| MAT | Mattel Inc | 12.709 | 4.26 B | 0.2074 | 1.66 | 2.78 M |
| LBTYB | Liberty Global Ord B | 10.7414 | 4.25 B | 0.2462 | 2.35 | 447 |
| PTEN | Patterson-Uti Energy | 11.2403 | 4.2 B | 0.27 | 2.46 | 4.59 M |
| CVBF | Cvb Financial Corp | 4.4828 | 4.05 B | 0.0286 | 0.64 | 644.7 K |
| DORM | Dorman Products Inc | 7.2044 | 3.97 B | 0.1052 | 1.48 | 113.84 K |
| VEON | Veon Ltd ADR | 252.9861 | 3.94 B | 6.6468 | 2.7 | 141.31 K |
| OSIS | O S I Systems Inc | 18.25 | 3.82 B | 0.14 | 0.77 | 252.66 K |
| LOPE | Grand Canyon Educati | 17.56 | 3.61 B | 0.16 | 0.92 | 148.83 K |
| CLDX | Celldex Therapeutics | 81.75 | 3.52 B | 5.55 | 7.28 | 43.66 K |
| SHOO | Steven Maddens Ltd | 6.1681 | 3.49 B | 0.0339 | 0.55 | 335.14 K |
| VECO | Veeco Instrument | 23.05 | 3.25 B | 0.17 | 0.74 | 624.83 K |
| ARLP | Alliance Resource Pt | 4.5294 | 3.23 B | 0.0469 | 1.05 | 121.04 K |
| PLUG | Plug Power Inc | 8.90 | 3.19 B | 0.502 | 5.98 | 178.23 K |
| HOVNP | Hovnanian Entr Dep A | 3.3096 | 3.12 B | 0.0945 | 2.94 | 14.01 K |
| AGYS | Agilysys Inc | 7.36 | 3.03 B | 0.09 | 1.24 | 76.34 K |
| GRBK | Green Brick Partners | 9.931 | 3.02 B | 0.4138 | 4.35 | 2 K |
| NTCT | Netscout Systems | 13.59 | 2.87 B | 0.15 | 1.12 | 271.82 K |
| TBBK | The Bancorp Inc | 5.89 | 2.83 B | 0.04 | 0.68 | 49.34 K |
| CENT | Central Garden | 9.3836 | 2.79 B | 0.0705 | 0.76 | 183.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.1689 | 2.23 T | 0.0598 | 0.84 | 18.98 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.82 | 1.1 T | 1.00 | 1.52 | 2.12 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 101550.00 | 1.1 T | 1290.00 | 1.29 | 1.3 K |
| LLY | Eli Lilly and Company | 21.5761 | 1.09 T | 0.2453 | 1.15 | 9.28 M |
| HSBC | HSBC Holdings Plc ADR | 25.2383 | 357.09 B | 0.1525 | 0.61 | 1.51 M |
| GS | Goldman Sachs Group | 137.5455 | 302.01 B | 0.8092 | 0.59 | 7.54 M |
| PM | Philip Morris International Inc | 22.5725 | 290.2 B | 0.3243 | 1.46 | 5.64 M |
| NVS | Novartis Ag ADR | 23.712 | 289.52 B | 0.1296 | 0.55 | 1.3 M |
| BML-PG | Bank of America Corporation | 7.3214 | 259.93 B | 0.0948 | 1.31 | 9.6 K |
| BAC-PL | Bank of America Corporation | 305.4205 | 243.4 B | 1.9349 | 0.64 | 5.01 K |
| C | Citigroup Inc | 34.53 | 230.78 B | 0.9551 | 2.84 | 50.1 M |
| BAC-PE | Bank of America Corporation | 6.7591 | 229.18 B | 0.0425 | 0.63 | 18.13 K |
| TD | Toronto Dominion Bank | 16.0216 | 203.71 B | 0.1578 | 0.99 | 1.73 M |
| ABT | Abbott Laboratories | 16.2846 | 191.92 B | 0.1725 | 1.07 | 24.74 M |
| SCHW | The Charles Schwab Corp | 15.5622 | 190.16 B | 0.1454 | 0.94 | 13.82 M |
| WFC-PL | Wells Fargo & Company | 388.5895 | 187.52 B | 7.0672 | 1.85 | 2.95 K |
| BA | Boeing Company | 42.1903 | 182.6 B | 1.1973 | 2.92 | 7.27 M |
| ETN | Eaton Corp | 18.4835 | 178.65 B | 0.1672 | 0.91 | 3.68 M |
| DE | Deere & Company | 31.556 | 167.3 B | 0.4602 | 1.48 | 5.67 M |
| PFE | Pfizer Inc | 7.9426 | 149.96 B | 0.0947 | 1.21 | 69.78 M |
| GLW | Corning Inc | 10.2502 | 144.23 B | 0.0675 | 0.66 | 16 M |
| LMT | Lockheed Martin Corp | 47.4713 | 140.03 B | 0.3903 | 0.83 | 2.6 M |
| UL | Unilever Plc ADR | 18.5635 | 134.44 B | 0.1182 | 0.64 | 1.27 M |
| CB | Chubb Ltd | 33.5008 | 132.46 B | 0.4704 | 1.42 | 1.34 M |
| BMY | Bristol-Myers Squibb Company | 12.6495 | 130.12 B | 0.1051 | 0.84 | 14.93 M |
| NEM | Newmont Mining Corp | 30.7551 | 124.17 B | 0.7455 | 2.48 | 9.4 M |
| CVS | CVS Corp | 24.1592 | 121.14 B | 0.7971 | 3.41 | 22.02 M |
| SPGI | S&P Global Inc | 19.8399 | 120.9 B | 1.3525 | 7.32 | 9.33 M |
| BTI | British American Tobacco Industries ADR | 12.2245 | 120.42 B | 0.102 | 0.84 | 306.8 K |
| BNS | Bank of Nova Scotia | 20.3993 | 110.12 B | 0.2083 | 1.03 | 457.1 K |
| MO | Altria Group | 7.1945 | 107.5 B | 0.0925 | 1.3 | 18.41 M |
| KKR | KKR & Co. LP | 5.2423 | 102.43 B | 0.1612 | 3.17 | 35.02 K |
| PNC | PNC Bank | 30.2245 | 101.93 B | 0.907 | 3.09 | 6.97 M |
| AEM | Agnico-Eagle Mines Ltd | 50.419 | 93.77 B | 1.1873 | 2.41 | 4.56 M |
| EMR | Emerson Electric Company | 25.619 | 91.37 B | 0.3257 | 1.29 | 5.02 M |
| WMB | Williams Companies | 6.6252 | 90.15 B | 0.062 | 0.94 | 4.67 M |
| MCO | Moody's Corp | 17.1223 | 82.75 B | 1.6785 | 10.87 | 21.53 M |
| EPD | Enterprise Products Partners LP | 4.8652 | 82.04 B | 0.0377 | 0.78 | 2.2 M |
| NOC | Northrop Grumman Corp | 33.9645 | 82.02 B | 0.6117 | 1.83 | 3.11 M |
| USB-PH | U.S. Bancorp | 10.3445 | 77.48 B | 0.0872 | 0.85 | 8.12 K |
| EOG | Eog Resources | 29.027 | 75.08 B | 0.5368 | 1.88 | 6.42 M |
| DLR | Digital Realty Trust | 23.4964 | 74.23 B | 0.1498 | 0.64 | 1.49 M |
| MFC | Manulife Financial Corp | 10.3263 | 72.76 B | 0.0897 | 0.88 | 3.86 M |
| URI | United Rentals | 10.4211 | 70.29 B | 0.2131 | 2.09 | 518.8 K |
| GS-PA | The Goldman Sachs Group Inc | 8.8783 | 70.1 B | 0.1742 | 2 | 86.07 K |
| MS-PA | Morgan Stanley | 9.9042 | 68.49 B | 0.0575 | 0.58 | 58.35 K |
| AFL | Aflac Inc | 14.3603 | 61.45 B | 0.1241 | 0.87 | 11.72 M |
| WPM | Wheaton Precious Metals | 10.1203 | 61.26 B | 0.3962 | 4.07 | 5.47 M |
| NKE | Nike Inc | 12.732 | 60.1 B | 0.231 | 1.85 | 34.76 M |
| AME | Amtek Inc | 14.1317 | 59.27 B | 0.1517 | 1.09 | 921.6 K |
| DAL | Delta Air Lines Inc | 7.9284 | 59.14 B | 0.1724 | 2.22 | 11.31 M |
| OKE | Oneok Inc | 7.6369 | 58.29 B | 0.0936 | 1.24 | 1.44 M |
| ETR | Entergy Corp | 20.1586 | 50.33 B | 0.1653 | 0.83 | 2.62 M |
| AU | Anglogold Ashanti Ltd ADR | 32.7096 | 49.52 B | 0.8732 | 2.74 | 2.24 M |
| AZO | Autozone | 145.98 | 47.96 B | 3.21 | 2.25 | 1.53 M |
| SLF | Sun Life Financial Inc | 15.1893 | 44.43 B | 0.1875 | 1.25 | 473.7 K |
| LYV | Live Nation Entertainment | 8.35 | 43.17 B | 0.08 | 0.97 | 358.22 K |
| FNV | Franco Nev Corp | 21.2525 | 41.73 B | 0.1485 | 0.7 | 6 K |
| KB | KB Financial Group Inc ADR | 30.0195 | 41.38 B | 0.2739 | 0.92 | 228.97 K |
| MSCI | MSCI Inc | 26.5717 | 40.93 B | 0.527 | 2.02 | 444.6 K |
| DHI | D.R. Horton | 9.8373 | 40.79 B | 0.0828 | 0.85 | 4.91 M |
| ADM | Archer Daniels Midland | 18.1126 | 38.43 B | 0.3276 | 1.84 | 5.62 M |
| EME | Emcor Group | 23.5932 | 36.76 B | 0.4521 | 1.95 | 359.1 K |
| GFI | Gold Fields Ltd ADR | 8.1883 | 36.43 B | 0.1807 | 2.26 | 6.38 M |
| WEC | Wisconsin Energy Corp | 13.2772 | 35.55 B | 0.1223 | 0.93 | 1.07 M |
| BBD | Banco Bradesco S.A. ADR | 4.4055 | 34.85 B | 0.1029 | 2.39 | 18.84 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.5022 | 34.68 B | 0.2941 | 1.46 | 155.8 K |
| PUK | Prudential Public Ltd Company ADR | 10.5307 | 34.2 B | 0.1991 | 1.93 | 126.5 K |
| EQT | Eqt Corp | 20.0585 | 33.82 B | 0.3741 | 1.9 | 816.53 K |
| RMD | Resmed Inc | 18.6505 | 32.78 B | 0.1617 | 0.87 | 932.2 K |
| KGC | Kinross Gold Corp | 18.6804 | 32.6 B | 0.8924 | 5.02 | 5.92 M |
| TDY | Teledyne Technologies Inc | 36.68 | 31.82 B | 0.40 | 1.1 | 159.5 K |
| TPR | Tapestry Inc | 21.4675 | 31.06 B | 0.3115 | 1.47 | 3.04 M |
| EL | Estee Lauder Companies | 14.8943 | 30.12 B | 0.142 | 0.96 | 1.88 M |
| BAP | Credicorp Ltd | 49.668 | 29.57 B | 0.2952 | 0.6 | 153.25 K |
| NMR | Nomura Holdings Inc ADR | 3.6312 | 28.96 B | 0.1034 | 2.93 | 2.59 M |
| WSM | Williams-Sonoma | 6.9377 | 28.87 B | 0.2642 | 3.96 | 8.28 M |
| MTD | Mettler-Toledo International | 89.63 | 28.82 B | 0.59 | 0.66 | 134.88 K |
| DOV | Dover Corp | 22.9038 | 28.02 B | 0.1836 | 0.81 | 1.06 M |
| HUBB | Hubbell Inc B | 29.4567 | 27.1 B | 0.6094 | 2.11 | 179.3 K |
| CNP | Centerpoint Energy Inc | 6.8186 | 26.7 B | 0.0595 | 0.88 | 3.62 M |
| NRG | NRG Energy | 21.2638 | 25.36 B | 1.0569 | 5.23 | 2.91 M |
| KEY | Keycorp | 3.8855 | 24.54 B | 0.0356 | 0.92 | 12 M |
| PHM | Pultegroup | 9.6816 | 23.98 B | 0.0937 | 0.98 | 4.8 M |
| IHG | Intercontinental Hotels Group ADR | 8.923 | 23.88 B | 0.1295 | 1.47 | 41.48 K |
| RL | Ralph Lauren Corp | 59.5894 | 23.61 B | 2.4258 | 4.24 | 1.97 M |
| OMC | Omnicom Group Inc | 23.005 | 23.46 B | 0.2792 | 1.23 | 1.62 M |
| GPN | Global Payments Inc | 21.9038 | 23.43 B | 0.2253 | 1.04 | 798.85 K |
| PKG | Packaging Corp of America | 12.9186 | 22.84 B | 0.637 | 5.19 | 1.23 M |
| MKL | Markel Corp | 332.75 | 22.83 B | 7.89 | 2.43 | 22.03 K |
| MTZ | Mastec Inc | 12.32 | 22.57 B | 0.38 | 3.18 | 1.05 M |
| RS | Reliance Steel & Aluminum Company | 31.5782 | 21.81 B | 0.442 | 1.42 | 2.06 M |
| IP | International Paper Company | 17.328 | 21.79 B | 0.4566 | 2.71 | 6.59 M |
| BCE | BCE Inc | 9.5117 | 21.57 B | 0.1057 | 1.12 | 452.2 K |
| BG | Bunge Ltd | 41.4634 | 21.47 B | 0.5829 | 1.43 | 1.65 M |
| SNA | Snap-On Inc | 23.8787 | 21.13 B | 0.4695 | 2.01 | 704.3 K |
| SNX | Synnex Corp | 13.6015 | 20.96 B | 0.1142 | 0.85 | 199.98 K |
| LEN | Lennar Corp | 11.1783 | 20.52 B | 0.0908 | 0.82 | 5.23 M |
| ITT | ITT Inc | 14.0889 | 19.57 B | 0.1103 | 0.79 | 2.77 M |
| CDE | Coeur Mining Inc | 19.25 | 19.33 B | 0.63 | 3.38 | 2.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 40.00 | 8.00 | 25 | 149 | |
| BLDP | Ballard Power Systems Inc | 3.25 | 0.50 | 18.18 | 751.8 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.78 | 0.54 | 16.67 | 152 | |
| LGO | Largo Resources Ltd | 15.00 | 2.00 | 15.38 | 6.05 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8918 | 0.4506 | 13.09 | 77.34 K | |
| AUMN | Golden Minerals Company | 6.75 | 0.76 | 12.69 | 1.24 K | |
| QBR-A | Quebecor Inc | 4.6778 | 0.4886 | 11.66 | 6.02 K | |
| GDL | Goodfellow Inc | 3.2996 | 0.2676 | 8.83 | 2.2 K | |
| TRZ | Transat At Inc | 14.59 | 1.09 | 8.07 | 460.89 K | |
| ONEX | Onex Corp | 26.1206 | 1.9453 | 8.05 | 598.58 K | |
| MSCL | Satellos Bioscience Inc | 141.60 | 9.60 | 7.27 | 77 | |
| LUG | Lundin Gold Inc | 7.9991 | 0.5106 | 6.82 | 33.74 K | |
| TLO | Talon Metals Corp | 3.4586 | 0.1821 | 5.56 | 400 | |
| OCG | Outcrop Silver & Gold Corp | 3.80 | 0.20 | 5.56 | 5.23 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.83 | 0.2336 | 5.08 | 650 | |
| IMG | Iamgold Corp | 13.9169 | 0.6685 | 5.05 | 3.18 M | |
| K | Kinross Gold Corp | 20.2962 | 0.9356 | 4.83 | 6.79 M | |
| AIF | Altus Group Ltd | 5.8862 | 0.2615 | 4.65 | 275.69 K | |
| TCL-A | Transcontinental Inc | 5.0315 | 0.2168 | 4.5 | 225.81 K | |
| CJR-B | Corus Entertainment Inc | 7.3561 | 0.3103 | 4.4 | 265.4 K | |
| ESM | Euro Sun Mining Inc | 4.7226 | 0.1816 | 4 | 16.18 K | |
| CSCI | Cosciens Biopharma Inc | 81000.00 | 3000.00 | 3.85 | 2 | |
| NG | Novagold Res Inc | 4.3752 | 0.1611 | 3.82 | 300.63 K | |
| CRRX | Carerx Corp | 16.7274 | 0.5903 | 3.66 | 105 | |
| MTY | Mty Food Group Inc | 6.8278 | 0.2241 | 3.39 | 3.07 K | |
| TWC | Twc Enterprises Ltd | 4.3492 | 0.1426 | 3.39 | 12.78 K | |
| WPM | Wheaton Precious Metals Corp | 10.8699 | 0.3514 | 3.34 | 2.87 M | |
| PAAS | Pan American Silver Corp | 18.6589 | 0.5975 | 3.31 | 166.33 K | |
| TXG | Torex Gold Resources Inc | 13.4421 | 0.3983 | 3.05 | 355.6 K | |
| STN | Stantec Inc | 11.7673 | 0.3356 | 2.94 | 866.63 K | |
| ARX | Arc Resources Ltd | 9.6956 | 0.2763 | 2.93 | 1.49 M | |
| TECK-A | Teck Resources Limited | 23.0257 | 0.6411 | 2.86 | 2.16 K | |
| ABX | Barrick Mining Corp | 29.8653 | 0.8298 | 2.86 | 4.69 M | |
| EMP-A | Empire Company Limited | 10.9733 | 0.294 | 2.75 | 462.3 K | |
| ALC | Algoma Central | 3.3491 | 0.087 | 2.67 | 200 | |
| S | Sherritt Intl Rv | 6.5193 | 0.1645 | 2.59 | 890.44 K | |
| ELD | Eldorado Gold | 57.5938 | 1.3942 | 2.48 | 4.22 M | |
| PTM | Platinum Group Metals Ltd | 124.00 | 3.00 | 2.48 | 773 | |
| SJ | Stella Jones Inc | 4.3556 | 0.1038 | 2.44 | 10.4 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5312 | 0.084 | 2.44 | 83.23 K | |
| CCA | Cogeco Communications Inc | 18.893 | 0.4353 | 2.36 | 187.2 K | |
| AEM | Agnico Eagle Mines Ltd | 54.1101 | 1.2023 | 2.27 | 731.55 K | |
| LNR | Linamar Corp | 11.7523 | 0.2573 | 2.24 | 64.56 K | |
| IMP | Intermap Tech Corp | 27.90 | 0.60 | 2.2 | 6.71 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.0697 | 0.2149 | 2.18 | 10.65 K | |
| CYB | Cymbria Corp Cl A | 13.28 | 0.28 | 2.15 | 10.5 K | |
| FNV | Franco-Nevada Corp | 23.2186 | 0.4438 | 1.95 | 407.4 K | |
| AAV | Advantage Oil & Gas Ltd | 7.49 | 0.14 | 1.9 | 636.31 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.7383 | 0.1397 | 1.84 | 3.02 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5898 | 0.173 | 1.84 | 1.25 K | |
| CGO | Cogeco Inc Sv | 15.2998 | 0.2754 | 1.83 | 13.16 K | |
| MFI | Maple Leaf Foods | 5.559 | 0.10 | 1.83 | 262.18 K | |
| ELR | Eastern Platinum Ltd | 5.60 | 0.10 | 1.82 | 4.23 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.5303 | 0.3593 | 1.78 | 93.35 K | |
| OVV | Ovintiv Inc | 115.5861 | 1.9744 | 1.74 | 421.8 K | |
| CGX | Cineplex Inc | 9.7392 | 0.166 | 1.73 | 78.77 K | |
| BB | Blackberry Ltd | 73.41 | 1.22 | 1.69 | 5.62 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.1914 | 0.0696 | 1.69 | 18.23 K | |
| BIR | Birchcliff Energy Ltd | 5.0322 | 0.0835 | 1.69 | 1.74 M | |
| TCL-B | Transcontinental Inc | 4.9425 | 0.0817 | 1.68 | 1.3 K | |
| T | Telus Corp | 3.8883 | 0.0639 | 1.67 | 1.6 M | |
| PNP | Pinetree Capital Ltd | 366.00 | 6.00 | 1.67 | 2 K | |
| SSRM | Ssr Mining Inc | 21.2612 | 0.3448 | 1.65 | 123.7 K | |
| BBD-A | Bombardier Inc | 123.50 | 2.00 | 1.65 | 66.42 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.976 | 0.1381 | 1.56 | 6.77 K | |
| BBD-PC | Bombardier Inc Pref C | 5.0842 | 0.0757 | 1.51 | 24.2 K | |
| BBD-B | Bombardier Inc Series B | 108.6619 | 1.5428 | 1.44 | 246.93 K | |
| HMMC | Hemlo Mining Corp. | 159.75 | 2.25 | 1.43 | 22 | |
| FRU | Freehold Royalties Ltd | 4.8328 | 0.0676 | 1.42 | 34.07 K | |
| ELEF | Silver Elephant Mining Corp | 12.0722 | 0.1653 | 1.39 | 1.52 K | |
| TCW | Trican Well | 8.2747 | 0.1084 | 1.33 | 302.23 K | |
| LGD | Liberty Gold Corp | 18.44 | 0.24 | 1.32 | 24.31 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.1089 | 0.1164 | 1.29 | 17.99 K | |
| BCE-PF | BCE Inc Pref AF | 7.8021 | 0.0926 | 1.2 | 10.21 K | |
| PIF | Polaris Infrastructure Inc | 815.9097 | 9.5989 | 1.19 | 18 | |
| PHX | Phx Energy Services Corp | 3.2139 | 0.0372 | 1.17 | 37.33 K | |
| ITH | International Tower Hill Mines Ltd | 4.38 | 0.05 | 1.15 | 80.4 K | |
| BN-PN | Brookfield Corporation | 7.1246 | 0.0781 | 1.11 | 9.83 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.2892 | 0.0977 | 1.06 | 1.83 K | |
| BCE-PT | Bce Inc Pref T | 7.5521 | 0.0788 | 1.05 | 5.64 K | |
| FTT | Finning Intl | 10.4241 | 0.1083 | 1.05 | 321.53 K | |
| AFN | Ag Growth International Inc | 17.0823 | 0.1774 | 1.05 | 24.8 K | |
| CGI | CDN General Inv | 7.8088 | 0.0805 | 1.04 | 8.2 K | |
| JAG | Jaguar Mining Inc | 8071.1387 | 82.4424 | 1.03 | 446.36 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6399 | 0.0873 | 1.02 | 11.81 K | |
| BNS | Bank of Nova Scotia | 22.1761 | 0.222 | 1.01 | 2.7 M | |
| SLF | Sun Life Financial Inc | 16.4581 | 0.1629 | 1 | 1.4 M | |
| TRX | Trx Gold Corporation | 3.08 | 0.03 | 0.98 | 105.47 K | |
| BCE | BCE Inc | 10.3376 | 0.0979 | 0.96 | 2.99 M | |
| RBA | Rb Global Inc | 19.4613 | 0.1824 | 0.95 | 25.77 K | |
| PWF-PE | Power Financial Corp Pref E | 9.212 | 0.0845 | 0.93 | 2.07 K | |
| CCL-B | CCL Industries Inc | 3.4464 | 0.0316 | 0.93 | 653.07 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.0372 | 0.0822 | 0.92 | 340 | |
| WN-PC | George Weston Ser 3 Prf | 8.3626 | 0.0757 | 0.91 | 7.13 K | |
| TD | Toronto-Dominion Bank | 18.0224 | 0.1582 | 0.89 | 3.82 M | |
| NA | National Bank of Canada | 15.3701 | 0.1322 | 0.87 | 1.35 M | |
| MRD | Melcor Dev | 4.9946 | 0.0422 | 0.85 | 4.13 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.502 | 0.0295 | 0.85 | 2.75 K | |
| PWF-PH | Power Financial Corp Pref H | 9.3841 | 0.079 | 0.85 | 9.16 K | |
| RCI-B | Rogers Communications Inc | 16.3681 | 0.1353 | 0.83 | 1.76 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 82.50 | 103.3 B | 0.50 | 0.61 | 10.12 K |
| LUGDF | Lundin Gold Inc | 8.7477 | 15.94 B | 1.1663 | 15.38 | 450 |
| NTPIF | Nam Tai Property Inc. | 5.30 | 277.75 M | 0.11 | 2.12 | 140.24 K |
| HSTC | HST Global Inc | 3.15 | 91.93 M | 0.15 | 5 | 77.58 K |
| CUBT | Curative Biotechnology Inc | 52.50 | 8.76 M | 0.75 | 1.45 | 209 |
| EARI | Entertainment Arts Research Inc | 58.00 | 1.66 M | 2.00 | 3.57 | 1.37 K |
| FCGD | First Colombia Gold Corp | 135.00 | 978.13 K | 10.00 | 8 | 96 |
| CCTL | Coin Citadel | 15.00 | 373.73 K | 2.00 | 15.38 | 234 |
| BLFE | BioLife Sciences Inc | 7.5002 | 318.35 K | 2.2501 | 42.86 | 29 |
| BOTY | Lingerie Fighting Championships Inc | 11800.00 | 130.04 K | 800.00 | 7.27 | 5.37 K |
| GRLF | Green Leaf Innovations Inc | 7.25 | 93.34 K | 0.25 | 3.57 | 608.95 K |
| LGBI | Cannabiz Mobile Inc | 31.20 | 64.81 K | 9.60 | 44.44 | 7.1 K |
| ERINQ | Erin Energy Corporation | 8.9453 | 21.53 K | 0.3204 | 3.71 | 65.99 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.04 | 14.07 K | 0.04 | 0.8 | 72.63 K |
| ESNC | EnSync Inc | 6.25 | 6.81 K | 0.05 | 0.81 | 10.22 K |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | 0.30 | 5.77 | 5.54 K |
| TXCCQ | TranSwitch Corporation | 5.7253 | 4.66 K | 0.5566 | 10.77 | 78.19 K |
| RITT | RiT Technologies Ltd | 3.0499 | 1.55 K | 0.2999 | 10.91 | 2.03 K |
| CYRNQ | CYRNQ | 58.00 | 799 | 1.202 | 2.12 | 8.22 K |
| PARD | Poniard Pharmaceuticals Inc | 299.20 | 149 | 1.60 | 0.54 | 8.67 K |
| PEHD | Perigee Holdings Inc. | 604.00 | 130 | 8.00 | 1.34 | 188 |
| ASFX | American Scientific Resources Incorporated | 8.80 | 2.00 | 29.41 | 160.74 M | |
| ESINQ | ITT Educational Services Inc | 110.05 | 2.60 | 2.42 | 646.03 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BEW | BeWhere Holdings Inc | 5.2539 | 4.7285 | 899.98 | 2.38 K | |
| LITT | Roadman Investments Corp | 3.2667 | 1.40 | 75 | 621 | |
| TNO-H | Terreno Resources Corp | 5.00 | 1.50 | 42.86 | 220 | |
| CUCU | Global Copper Corp. | 3.45 | 0.75 | 27.78 | 3 K | |
| FCI | First Canadian Graphite Inc. | 300.00 | 60.00 | 25 | 53 | |
| INTR | Intrepid Metals Corp. | 80.00 | 16.00 | 25 | 19 | |
| CDA | Canuc Resources Corporation | 21.00 | 4.00 | 23.53 | 398 | |
| FTJ | Fort St. James Nickel Corp | 4.40 | 0.80 | 22.22 | 350 | |
| GYA | Guyana Goldstrike Inc | 14.00 | 2.50 | 21.74 | 270 | |
| PE | Pure Energy Minerals Limited | 9.60 | 1.68 | 21.21 | 638 | |
| MOON | Blue Moon Metals Inc | 20.00 | 3.00 | 17.65 | 593 | |
| ENA | Enablence Technologies Inc | 816.00 | 120.00 | 17.24 | 187 | |
| MRZL | Mont Royal Resources Limited. | 18.4149 | 2.5641 | 16.18 | 59.17 K | |
| EPO-H | Encanto Potash Corp | 9.00 | 1.25 | 16.13 | 3.48 K | |
| KRY | Koryx Copper Inc. | 120.00 | 15.00 | 14.29 | 33 | |
| SC-H | Serrano Resources Ltd | 18.50 | 2.00 | 12.12 | 2.32 K | |
| RSM | Resouro Strategic Metals Inc. | 4.00 | 0.40 | 11.11 | 275 | |
| OPW | Opawica Explorations Inc | 240.00 | 24.00 | 11.11 | 36 K | |
| ICON | International Iconic Gold Exploration Corp | 20.00 | 2.00 | 11.11 | 4.62 K | |
| CTA | Centaurus Energy Inc | 100.00 | 10.00 | 11.11 | 272 | |
| VLC | Velocity Minerals Ltd | 8.20 | 0.80 | 10.81 | 250 | |
| EMR | Emgold Mining Corporation | 55.00 | 5.00 | 10 | 105.73 K | |
| CWV | Crown Point Energy Inc | 3.8449 | 0.3052 | 8.62 | 13.84 K | |
| ROAR | Lion Rock Resources Inc. | 13.00 | 1.00 | 8.33 | 479 | |
| FMN | Fidelity Minerals Corp | 52.5001 | 3.7501 | 7.69 | 792 | |
| LMR | Lomiko Metals Inc | 14.00 | 1.00 | 7.69 | 791 | |
| NVT | Nortec Minerals Corp | 4.20 | 0.30 | 7.69 | 5.37 K | |
| SIEN | Sienna Resources Inc. | 14.50 | 1.00 | 7.41 | 548.17 K | |
| MAX | Max Resource Corp | 40.80 | 2.40 | 6.25 | 38 | |
| GAMA | Gamma Resources Ltd. | 5.04 | 0.28 | 5.88 | 10.29 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | 0.1992 | 5.26 | 17.99 K | |
| TIG | Triumph Gold Corp | 44.00 | 2.00 | 4.76 | 595 | |
| AZR | Azarga Metals Corp | 122.50 | 5.00 | 4.26 | 56.98 K | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | 0.50 | 3.7 | 1.85 K | |
| BARU | Baru Gold Corp | 27.9062 | 0.9791 | 3.64 | 33.6 K | |
| BQE | BQE Water Inc | 86.00 | 3.00 | 3.61 | 57.85 K | |
| WPG | West Point Gold Corp. | 14.50 | 0.50 | 3.57 | 412 | |
| BTR | Bonterra Resources Inc | 93.00 | 3.00 | 3.33 | 162 | |
| GCOM | Green Shift Commodities Ltd. | 6.80 | 0.20 | 3.03 | 2.71 K | |
| SKP | StrikePoint Gold Inc | 35.00 | 1.00 | 2.94 | 1.52 K | |
| SGN | Scorpio Gold Corporation | 6.84 | 0.18 | 2.7 | 2.78 K | |
| CTN | Centurion Minerals Ltd | 191.9996 | 4.80 | 2.56 | 52 | |
| PEX | Pacific Ridge Exploration Ltd | 10.75 | 0.25 | 2.38 | 29.5 K | |
| BKM | Pacific Booker Minerals Inc | 6.54 | 0.14 | 2.19 | 7.57 K |