Gainer Volumes for 2 October 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 2 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.0915 | 4.68 B | 0.1026 | 1.47 | 53.17 K |
| SEB | Seaboard Corporation | 1310.0959 | 4.02 B | 65.6138 | 5.27 | 1 K |
| SVM | Silvercorp Metals Inc | 3.8321 | 2.25 B | 0.1277 | 3.45 | 602.37 K |
| THM | International Tower Hill Mines Ltd | 3.9989 | 679.87 M | 0.2375 | 6.31 | 128 K |
| GAU | Galiano Gold Inc | 3.70 | 545.94 M | 0.30 | 8.82 | 142.3 K |
| REI | Ring Energy Inc | 4.00 | 354.33 M | 1.10 | 37.93 | 1.5 K |
| GTE | Gran Tierra Energy Inc | 41.30 | 330.8 M | 1.40 | 3.51 | 148.14 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.5252 | 301.81 M | 0.0447 | 0.82 | 22.6 K |
| BKTI | Bk Technologies Inc | 12.1589 | 291.86 M | 0.1595 | 1.33 | 11.5 K |
| LODE | Comstock Mining Inc | 500.00 | 265.22 M | 25.00 | 5.26 | 111 |
| ACU | Acme United Corp | 6.4602 | 228.46 M | 0.0639 | 1 | 3.6 K |
| ESP | Espey Mfg. & Electronics | 8.3937 | 191.09 M | 0.2348 | 2.88 | 1.6 K |
| PLG | Platinum Group Metals Ltd | 128.00 | 190.48 M | 2.00 | 1.59 | 1.06 K |
| SIF | Sifco Industries | 13.8926 | 124.32 M | 0.6052 | 4.55 | 5.8 K |
| CEV | Eaton Vance California Muni Income Trust | 5.5378 | 74.91 M | 0.0849 | 1.56 | 15.97 K |
| IBIO | Ibio Inc | 6200.00 | 73.03 M | 200.00 | 3.33 | 1 |
| DXR | Daxor Corp | 9.5661 | 59.55 M | 0.0782 | 0.82 | 2.15 K |
| CPHI | China Pharma Holdings | 330.00 | 46.6 M | 10.00 | 3.13 | 1.13 K |
| FSP | Franklin Street Properties | 4.9547 | 46.3 M | 0.0317 | 0.64 | 396.6 K |
| AGIG | AGIG | 434.8561 | 38.3 M | 14.7826 | 3.52 | 182 |
| NNVC | Nanoviricides Inc | 57.40 | 34.93 M | 2.10 | 3.8 | 1.09 K |
| BESS | Bimergen Energy Corporation | 112.00 | 25.13 M | 14.00 | 14.29 | 9 |
| UUU | Universal Security Instruments | 4.7237 | 10.78 M | 0.0421 | 0.9 | 3.6 K |
| DSS | Document Security Systems | 5878.7368 | 5.55 M | 706.2803 | 13.65 | 53 |
| AUMN | Golden Minerals Company | 166.25 | 5.11 M | 2.50 | 1.53 | 204 |
| ENSV | Enservco Corpporation | 15.60 | 29.09 K | 0.15 | 0.97 | 333 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.75 | 801.99 K | 0.75 | 9.38 | 1.95 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.5402 | 4.41 T | 0.1211 | 2.23 | 553.31 M |
| COST | Costco Wholesale | 39.8993 | 421.12 B | 0.5511 | 1.4 | 5.76 M |
| MRVL | Marvell Technology Inc | 12.8536 | 194.84 B | 0.1107 | 0.87 | 11.54 M |
| PEP | Pepsico Inc | 37.1515 | 189.46 B | 1.4885 | 4.17 | 17.53 M |
| BKNG | Booking Holdings Inc | 6.4114 | 159.49 B | 0.0577 | 0.91 | 17.5 M |
| VRTX | Vertex Pharmaceutic | 34.99 | 133.25 B | 0.78 | 2.28 | 2.95 M |
| ADBE | Adobe Systems Inc | 32.35 | 100.93 B | 0.17 | 0.53 | 5.92 M |
| MNST | Monster Beverage Cp | 3.0208 | 44.97 B | 0.0308 | 1.03 | 9.01 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.7978 | 44.45 B | 0.2007 | 1.02 | 655 K |
| ODFL | Old Dominion Freight Line Inc | 4.2114 | 44.2 B | 0.0241 | 0.58 | 2.76 M |
| KMB | Kimberly-Clark Corp | 38.1408 | 36.23 B | 0.4276 | 1.13 | 3.21 M |
| BIDU | Baidu Inc ADR | 37.521 | 35.56 B | 0.319 | 0.86 | 14.29 M |
| ERIC | Ericsson ADR | 5.7835 | 33.39 B | 0.047 | 0.82 | 10.71 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.5265 | 30.83 B | 0.1684 | 1.8 | 1.41 M |
| ILMN | Illumina Inc | 40.8755 | 29.13 B | 0.6907 | 1.72 | 2.79 M |
| CTSH | Cognizant Tech Sol | 16.552 | 27.53 B | 0.1191 | 0.72 | 5.48 M |
| INCY | Incyte Corp | 6.64 | 24.48 B | 0.19 | 2.95 | 1.97 M |
| FSLR | First Solar Inc | 150.00 | 24.37 B | 6.24 | 4.34 | 4.43 M |
| VTRS | Viatris Inc | 12.8705 | 18.75 B | 0.235 | 1.86 | 5.54 M |
| EWBC | East West Bancorp | 6.5511 | 18.5 B | 0.593 | 9.95 | 5.38 M |
| AKAM | Akamai Technologies | 18.82 | 17.68 B | 0.17 | 0.91 | 4 M |
| GEN | Gen Digital Inc | 5.7114 | 17.25 B | 0.0357 | 0.63 | 12.24 M |
| PAA | Plains All American Pipeline LP | 7.2059 | 16.4 B | 0.0794 | 1.11 | 897.8 K |
| LULU | Lululemon Athletica | 10.815 | 13.73 B | 0.135 | 1.26 | 941.31 K |
| CHKP | Check Point Software | 28.47 | 13.2 B | 0.51 | 1.82 | 4.61 M |
| ALGN | Align Technology | 15.07 | 12.36 B | 0.47 | 3.22 | 1.5 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.4354 | 12.05 B | 0.0989 | 1.85 | 1.15 K |
| VSAT | Viasat Inc | 28.34 | 12.02 B | 1.34 | 4.96 | 525.66 K |
| BPOP | Popular Inc | 20.6795 | 11.25 B | 0.2997 | 1.47 | 1.22 M |
| SANM | Sanmina Corp | 8.18 | 11.2 B | 0.13 | 1.61 | 977.26 K |
| WYNN | Wynn Resorts Ltd | 40.5402 | 10.6 B | 1.2343 | 3.14 | 8.24 M |
| ZION | Zions Bancorp | 12.2743 | 10.5 B | 0.2208 | 1.83 | 7.52 M |
| AAL | American Airlines Group | 4.0632 | 9.88 B | 0.0471 | 1.17 | 11.71 M |
| SAIA | Saia Inc | 10.46 | 9.73 B | 0.2533 | 2.48 | 181.69 K |
| TTEK | Tetra Tech Inc | 4.7874 | 9.09 B | 0.0527 | 1.11 | 2.84 M |
| RIOT | Riot Blockchain Inc | 419.4909 | 7.68 B | 14.9818 | 3.7 | 262 |
| GGAL | Grupo Fin Galicia ADR | 3.4026 | 7.49 B | 0.066 | 1.98 | 224.8 K |
| VSEC | V S E Cp | 17.1143 | 6.81 B | 0.372 | 2.22 | 108.37 K |
| DSGX | Descartes Sys Group | 5.76 | 6.65 B | 0.26 | 4.73 | 29.18 K |
| CACC | Credit Acceptance | 32.20 | 5.99 B | 1.24 | 4.01 | 61.06 K |
| ABCB | Ameris Bancorp | 6.0005 | 5.94 B | 0.6705 | 12.58 | 52.44 K |
| OTEX | Open Text Cp | 7.0169 | 5.81 B | 0.0529 | 0.76 | 932.4 K |
| BCPC | Balchem Cp | 16.4249 | 5.73 B | 0.3297 | 2.05 | 121.71 K |
| SNEX | Stonex Group Inc | 4.9393 | 5.5 B | 0.246 | 5.24 | 423.23 K |
| OMAB | Grupo Aeroportuario ADR | 5.0346 | 5.28 B | 0.0804 | 1.62 | 14.7 K |
| UFPI | Universal Forest Prd | 10.5318 | 5.06 B | 0.1272 | 1.22 | 637.8 K |
| FFIN | First Finl Bkshs Inc | 5.8547 | 5.01 B | 0.0512 | 0.88 | 474.6 K |
| GNTX | Gentex Corp | 5.0868 | 4.98 B | 0.0363 | 0.72 | 2.57 M |
| DIOD | Diodes Inc | 17.93 | 4.93 B | 1.54 | 9.4 | 1.43 M |
| FULT | Fulton Financial Cor | 4.1698 | 4.67 B | 0.076 | 1.86 | 1.94 M |
| PRIM | Primoris Services Cp | 6.2731 | 4.42 B | 0.1205 | 1.96 | 33.82 K |
| ACLS | Axcelis Tech Inc | 5.40 | 4.39 B | 0.52 | 10.66 | 735.04 K |
| UCB | United Community Banks, Inc. | 18.1687 | 4.36 B | 0.7416 | 4.26 | 1.26 M |
| CATY | Cathay Genl Bncp | 5.5004 | 4.31 B | 0.0627 | 1.15 | 1.14 M |
| OLED | Universal Display | 10.8918 | 4.23 B | 0.1225 | 1.14 | 178.51 K |
| SKYW | Skywest Inc | 14.4028 | 4.16 B | 0.1516 | 1.06 | 323.09 K |
| WSFS | WSFS Financial Corp | 7.285 | 4.15 B | 0.0834 | 1.16 | 57.6 K |
| IPAR | Inter Parfums Inc | 8.7526 | 3.78 B | 0.1532 | 1.78 | 78.82 K |
| CLDX | Celldex Therapeutics | 84.90 | 3.52 B | 3.45 | 4.24 | 118.27 K |
| USLM | U S Lime & Mineral | 6.4177 | 3.42 B | 0.1514 | 2.42 | 157 K |
| PLUG | Plug Power Inc | 8.79 | 3.19 B | 0.19 | 2.21 | 92.33 K |
| HOVNP | Hovnanian Entr Dep A | 3.1015 | 3.12 B | 0.1387 | 4.68 | 13.99 K |
| WDFC | WD-40 Company | 22.1746 | 3.12 B | 1.1012 | 5.23 | 161.9 K |
| GRBK | Green Brick Partners | 14.4828 | 3.02 B | 0.4138 | 2.94 | 67.74 K |
| ACHC | Acadia Healthcr Company | 5.36 | 2.95 B | 0.56 | 11.67 | 700 |
| TBBK | The Bancorp Inc | 5.84 | 2.83 B | 0.19 | 3.36 | 145.71 K |
| CECO | CECO Environmental Corp. | 3.4068 | 2.72 B | 0.0261 | 0.77 | 22.4 K |
| BCRX | Biocryst Pharma Inc | 8.29 | 2.71 B | 0.5665 | 7.33 | 4.62 M |
| NKTR | Nektar Therapeutics | 140.8501 | 2.57 B | 1.20 | 0.86 | 61.04 K |
| UFPT | U F P Tech Inc | 6.15 | 2.49 B | 0.21 | 3.54 | 19.79 K |
| EFSC | Enterprises Finl Svc | 6.7896 | 2.41 B | 0.0454 | 0.67 | 21.49 K |
| HURN | Huron Consulting | 26.26 | 2.36 B | 0.49 | 1.9 | 861.46 K |
| SLS | Sellas Life Sciences Group Inc | 62880.6211 | 2.31 B | 1232.9531 | 2 | 3 |
| IOSP | Innospec Inc | 11.1287 | 2.29 B | 0.0792 | 0.72 | 59.73 K |
| ATRC | Atricure Inc | 5.00 | 2.22 B | 0.08 | 1.63 | 25.16 K |
| JBLU | Jetblue Airways Cp | 5.63 | 2.18 B | 0.16 | 2.93 | 11.62 M |
| MLCO | Melco Resorts & Entertainment ADR | 5.1739 | 2.14 B | 0.0319 | 0.62 | 10.71 M |
| DHC | Diversified Healthcare Trust | 7.4207 | 2.02 B | 0.0475 | 0.64 | 1.87 M |
| QUBT | Quantum Computing Inc | 298.00 | 2.01 B | 8.00 | 2.76 | 159 |
| LMAT | Lemaitre Vascular | 3.3862 | 1.88 B | 0.0419 | 1.25 | 133.77 K |
| CNOB | Connectone Bancorp | 5.4049 | 1.81 B | 0.0581 | 1.09 | 25.1 K |
| JJSF | J J Snack Foods | 33.1987 | 1.67 B | 0.2264 | 0.69 | 46.8 K |
| ICFI | Icf International | 28.3206 | 1.62 B | 0.3702 | 1.32 | 134.25 K |
| DSGR | Distribution Solutions Group Inc | 8.1774 | 1.61 B | 0.2002 | 2.51 | 38.4 K |
| INVA | Innoviva Inc | 10.6451 | 1.5 B | 0.1646 | 1.57 | 415.74 K |
| ATEC | Alphatec Holdings | 54.00 | 1.49 B | 1.32 | 2.51 | 5.51 K |
| UFCS | United Fire Group | 10.9371 | 1.37 B | 0.2202 | 2.05 | 143.7 K |
| WLFC | Willis Lease Fin C | 13.0823 | 1.36 B | 0.0867 | 0.67 | 19.74 K |
| OSBC | Old Second Bancorp | 5.2973 | 1.33 B | 0.2181 | 4.29 | 30.79 K |
| SENEA | Seneca Foods Cp A | 27.47 | 1.28 B | 1.18 | 4.49 | 20.81 K |
| MNKD | Mannkind Corp | 48.00 | 1.24 B | 2.00 | 4.35 | 434.16 K |
| MRTN | Marten Transport | 3.5653 | 1.22 B | 0.0759 | 2.18 | 1.25 M |
| HFWA | Heritage Financial | 7.9799 | 1.22 B | 0.212 | 2.73 | 39.25 K |
| SVRA | Savara Inc | 263.725 | 1.17 B | 9.975 | 3.93 | 1.23 K |
| GPRE | Green Plains Inc | 6.3101 | 1.06 B | 0.1062 | 1.71 | 82.12 K |
| QDEL | Quidel Cp | 15.61 | 1.01 B | 0.14 | 0.9 | 279.33 K |
| ASTE | Astec Inds Inc | 20.6901 | 992.59 M | 0.2941 | 1.44 | 220.16 K |
| JBSS | John B Sanfilippo | 7.0797 | 988.94 M | 0.2022 | 2.94 | 23.4 K |
| ADAM | New York Mortgage Trust, Inc. | 3.5747 | 912.99 M | 0.0361 | 1.02 | 19.07 K |
| LYTS | L S I Industries | 4.4015 | 889.54 M | 0.0642 | 1.48 | 83.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 27.7338 | 970.72 B | 0.3578 | 1.31 | 43.06 M |
| BAC | Bank of America Corporation | 12.5923 | 453.2 B | 0.1002 | 0.8 | 226.3 M |
| KO | Coca-Cola Company | 16.2386 | 373.07 B | 0.2261 | 1.41 | 25.17 M |
| MRK | Merck & Company | 17.3204 | 327.65 B | 0.2572 | 1.51 | 21.46 M |
| BML-PH | Bank of America Corporation | 6.1795 | 260.43 B | 0.0421 | 0.69 | 41.55 K |
| BML-PJ | Bank of America Corporation | 7.2868 | 229.36 B | 0.1036 | 1.44 | 2.5 K |
| TMO | Thermo Fisher Scientific Inc | 41.8169 | 222.96 B | 0.7474 | 1.82 | 4.84 M |
| IBM | International Business Machines | 64.8297 | 222.32 B | 0.6101 | 0.95 | 7.93 M |
| NVO | Novo Nordisk A/S ADR | 9.9684 | 205.08 B | 0.1184 | 1.2 | 138.61 K |
| ABT | Abbott Laboratories | 16.53 | 191.92 B | 0.3847 | 2.38 | 26.71 M |
| SCHW | The Charles Schwab Corp | 15.1261 | 190.16 B | 0.1535 | 1.03 | 10.62 M |
| WELL | Welltower Inc | 20.2958 | 165.93 B | 0.1864 | 0.93 | 2.57 M |
| COP | ConocoPhillips | 20.21 | 152.93 B | 0.5614 | 2.86 | 35.22 M |
| BMY | Bristol-Myers Squibb Company | 12.4757 | 130.12 B | 0.0896 | 0.72 | 9.73 M |
| PGR | Progressive Corp | 9.3579 | 120.56 B | 0.0518 | 0.56 | 4.12 M |
| HDB | Hdfc Bank Ltd ADR | 4.3946 | 118.67 B | 0.0282 | 0.65 | 4.18 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.8758 | 118.02 B | 0.0705 | 0.65 | 19.68 M |
| ACN | Accenture Plc | 26.9716 | 110.24 B | 0.6977 | 2.66 | 11.32 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.8003 | 109.34 B | 0.1423 | 0.76 | 9.55 M |
| IBN | Icici Bank Ltd ADR | 5.6873 | 107.03 B | 0.1186 | 2.13 | 20.25 M |
| USB | U.S. Bancorp | 12.9224 | 101.3 B | 0.073 | 0.57 | 20.21 M |
| FCX | Freeport-Mcmoran Inc | 23.6218 | 96.91 B | 0.165 | 0.7 | 34.29 M |
| WM | Waste Management | 19.2044 | 90.46 B | 0.112 | 0.59 | 2.41 M |
| AMT | American Tower Corp | 25.7988 | 79.41 B | 0.1953 | 0.76 | 3.94 M |
| TRV | The Travelers Companies Inc | 33.435 | 77.21 B | 0.1841 | 0.55 | 4.95 M |
| CL | Colgate-Palmolive Company | 25.8797 | 73.59 B | 0.3435 | 1.35 | 6.18 M |
| GS-PD | The Goldman Sachs Group Inc | 8.1121 | 67.4 B | 0.0473 | 0.59 | 71.28 K |
| TFC | Truist Financial Corp | 14.8566 | 65.62 B | 0.6564 | 4.62 | 13.59 M |
| ALL | Allstate Corp | 21.1967 | 64.69 B | 0.2481 | 1.18 | 5.15 M |
| AFL | Aflac Inc | 13.7802 | 61.45 B | 0.1307 | 0.96 | 8.09 M |
| VALE | Vale S.A. ADR | 8.4438 | 61.37 B | 0.2284 | 2.78 | 29.57 M |
| WPM | Wheaton Precious Metals | 9.9635 | 61.26 B | 0.0578 | 0.58 | 9.56 M |
| DAL | Delta Air Lines Inc | 7.17 | 59.14 B | 0.1551 | 2.21 | 14.68 M |
| STT | State Street Corp | 34.6399 | 52.22 B | 0.2926 | 0.85 | 5.05 M |
| INFY | Infosys Ltd ADR | 3.4075 | 49.74 B | 0.0427 | 1.27 | 13.14 M |
| TRI | Thomson Reuters Corp | 20.2425 | 45.71 B | 0.2053 | 1.02 | 630.76 K |
| LYV | Live Nation Entertainment | 7.70 | 43.17 B | 0.10 | 1.32 | 519.93 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 40.7997 | 42.81 B | 0.6762 | 1.69 | 6.8 M |
| WCN | Waste Connections Inc | 9.1915 | 41.67 B | 0.0476 | 0.52 | 1.37 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.8553 | 40.03 B | 0.8994 | 2.91 | 12.85 M |
| AIG | American International Group | 26.9189 | 39.95 B | 1.3622 | 5.33 | 47.06 M |
| KMB | Kimberly-Clark Corp | 38.1408 | 36.16 B | 0.4276 | 1.13 | 3.21 M |
| EC | Ecopetrol S.A. ADR | 7.6949 | 34.87 B | 0.1157 | 1.53 | 59.4 K |
| BBD | Banco Bradesco S.A. ADR | 4.5629 | 34.85 B | 0.0819 | 1.83 | 20.48 M |
| RMD | Resmed Inc | 18.3769 | 32.78 B | 0.1078 | 0.59 | 1.2 M |
| EXR | Extra Space Storage Inc | 5.7225 | 32.39 B | 0.0337 | 0.59 | 967.7 K |
| TECK | Teck Resources Ltd | 19.6699 | 32.36 B | 0.1124 | 0.57 | 7.36 M |
| CCI | Crown Castle International Corp | 18.6284 | 32.32 B | 0.1161 | 0.63 | 1.51 M |
| ATI | Allegheny Technologies Inc | 29.2487 | 31.38 B | 0.3388 | 1.17 | 2.63 M |
| EL | Estee Lauder Companies | 14.7442 | 30.12 B | 0.1623 | 1.11 | 3.43 M |
| LVS | Las Vegas Sands | 10.2182 | 29.59 B | 0.4308 | 4.4 | 62.77 M |
| NMR | Nomura Holdings Inc ADR | 3.5335 | 28.96 B | 0.201 | 6.03 | 5.99 M |
| DGX | Quest Diagnostics Inc | 38.5862 | 26.24 B | 0.289 | 0.75 | 1.4 M |
| WRB | W.R. Berkley Corp | 5.3872 | 25.89 B | 0.0297 | 0.55 | 4.83 M |
| CHD | Church & Dwight Company | 11.2045 | 24.01 B | 0.0573 | 0.51 | 1.73 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 30.6875 | 22.63 B | 1.6596 | 5.72 | 273.5 K |
| FICO | Fair Isaac and Company | 21.0709 | 22.55 B | 0.1775 | 0.85 | 308.55 K |
| LUV | Southwest Airlines Company | 7.8958 | 22 B | 0.1803 | 2.34 | 8.95 M |
| BG | Bunge Ltd | 41.2088 | 21.47 B | 0.3618 | 0.89 | 5.06 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 6.2516 | 21.43 B | 0.1904 | 3.14 | 377.2 K |
| GIS | General Mills | 18.2586 | 19.85 B | 0.1143 | 0.63 | 4.76 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.2117 | 18.5 B | 0.0996 | 1.23 | 160.7 K |
| NLY | Annaly Capital Management Inc | 9.0052 | 17.42 B | 0.0554 | 0.62 | 2.92 M |
| BEN | Franklin Resources | 17.2576 | 17.07 B | 0.1828 | 1.07 | 5.22 M |
| ONTO | Onto Innovation Inc | 6.27 | 16.78 B | 0.19 | 3.13 | 271.68 K |
| GIB | CGI Group | 11.7065 | 15.32 B | 0.4269 | 3.78 | 285.1 K |
| RPM | RPM International Inc | 11.9908 | 14.69 B | 0.1327 | 1.12 | 2.05 M |
| BAX | Baxter International Inc | 26.0396 | 13.93 B | 0.4547 | 1.78 | 7.23 M |
| IVZ | Invesco Plc | 12.2573 | 13.92 B | 0.6347 | 5.46 | 10 M |
| CNA | Cna Financial Corp | 11.1079 | 13.71 B | 0.0847 | 0.77 | 345.16 K |
| EMBJ | Embraer S.A. | 19.1718 | 13.16 B | 0.2463 | 1.3 | 2.02 M |
| FNF | Fidelity National Financial | 7.394 | 12.83 B | 0.133 | 1.83 | 9.52 M |
| ELS | Equity Lifestyle Properties | 6.8643 | 12.83 B | 0.071 | 1.05 | 2.21 M |
| WBS | Webster Financial Corp | 7.792 | 12.77 B | 0.0525 | 0.68 | 696.07 K |
| SJM | J.M. Smucker Company | 33.7231 | 12.7 B | 0.2829 | 0.85 | 1.08 M |
| HBM | Hudbay Minerals Inc | 10.8935 | 12.38 B | 0.4956 | 4.77 | 4.5 K |
| SCI | Service Corp International | 5.0912 | 11.5 B | 0.0901 | 1.8 | 1.66 M |
| MGM | MGM Resorts International | 10.448 | 11.25 B | 0.3306 | 3.27 | 57.87 M |
| CFR | Cullen/Frost Bankers | 30.6279 | 10.44 B | 0.2675 | 0.88 | 823.7 K |
| IAG | Iamgold Corp | 12.3213 | 10.32 B | 0.2232 | 1.84 | 5.34 M |
| ORI | Old Republic International Corp | 3.9111 | 10.25 B | 0.0525 | 1.36 | 1.16 M |
| GGB | Gerdau S.A. ADR | 5.8886 | 9.48 B | 0.2716 | 4.84 | 15.85 M |
| CUBE | Cubesmart | 3.4988 | 9.33 B | 0.2266 | 6.93 | 1.4 M |
| EDU | New Oriental Education & Technology Group ADR | 18.1146 | 8.89 B | 0.1195 | 0.66 | 742.4 K |
| TIMB | Tim S.A. ADR | 8.0778 | 8.69 B | 0.2985 | 3.84 | 530.02 K |
| PRMB | Primo Brands Corporation | 5.5553 | 8.68 B | 0.1831 | 3.41 | 888.4 K |
| THG | The Hanover Insurance Group | 26.1427 | 7.74 B | 0.1444 | 0.56 | 160.8 K |
| AXS | Axis Capital Holdings | 19.096 | 7.26 B | 0.1911 | 1.01 | 1.05 M |
| CAG | Conagra Brands Inc | 9.0214 | 7.11 B | 0.1054 | 1.18 | 7.38 M |
| AGCO | Agco Corp | 20.7247 | 7.11 B | 0.3046 | 1.49 | 1.97 M |
| CHE | Chemed Inc | 39.6469 | 7.07 B | 0.2806 | 0.71 | 115.97 K |
| HR | Healthcare Realty Trust Inc | 4.7582 | 6.67 B | 0.051 | 1.08 | 745.1 K |
| MTG | Mgic Investment Corp | 5.7453 | 6.29 B | 0.1021 | 1.81 | 4.31 M |
| UGP | Ultrapar Participacoes S.A. ADR | 3.0555 | 6.25 B | 0.0477 | 1.59 | 356.8 K |
| JBTM | JBTMarel Corp | 15.1302 | 6.17 B | 0.3327 | 2.25 | 164.82 K |
| AIR | AAR Corp | 19.7629 | 5.96 B | 0.4682 | 2.43 | 729.7 K |
| DLB | Dolby Laboratories | 29.0511 | 5.75 B | 0.3902 | 1.36 | 586 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 6.5614 | 5.72 B | 0.1387 | 2.16 | 208.1 K |
| MAIN | Main Street Capital Corp | 3.727 | 5.44 B | 0.0218 | 0.59 | 35.4 K |
| ALK | Alaska Air Group | 5.8025 | 5.29 B | 0.0765 | 1.34 | 1.55 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 3.78 | 0.54 | 16.67 | 3.51 K | |
| GAU | Galiano Gold Inc | 3.95 | 0.22 | 5.9 | 132.6 K | |
| ETG | Entree Resources Ltd | 3.02 | 0.16 | 5.59 | 235.8 K | |
| FLNT | Flint Corp | 7.60 | 0.40 | 5.56 | 858 | |
| SGY | Surge Energy Inc | 10.3042 | 0.5047 | 5.15 | 824 | |
| ITH | International Tower Hill Mines Ltd | 4.51 | 0.21 | 4.88 | 166.6 K | |
| HBM | Hudbay Minerals Inc | 11.8411 | 0.5507 | 4.88 | 2.33 M | |
| ELVA | Electrovaya Inc | 4.75 | 0.20 | 4.4 | 7.28 K | |
| CFP | Canfor Corp | 5.99 | 0.23 | 3.99 | 117.1 K | |
| SVM | Silvercorp Metals Inc | 4.1356 | 0.1526 | 3.83 | 575.9 K | |
| POU | Paramount Resources Ltd | 5.4468 | 0.1881 | 3.58 | 72.86 K | |
| GIB-A | CGI Inc | 12.6346 | 0.4162 | 3.41 | 798.05 K | |
| JAG | Jaguar Mining Inc | 7543.5059 | 230.8398 | 3.16 | 748.03 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2905 | 0.1298 | 3.12 | 18.98 K | |
| MEQ | Mainstreet Eq J | 8.021 | 0.2395 | 3.08 | 18.4 K | |
| BTE | Baytex Energy Corp | 15.5691 | 0.4532 | 3 | 802.28 K | |
| AGI | Alamos Gold Inc Cls A | 7.5346 | 0.1983 | 2.7 | 597.32 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4677 | 0.1164 | 2.68 | 49.47 K | |
| WFG | West Fraser Timber CO Ltd | 11.3134 | 0.2895 | 2.63 | 61.8 K | |
| ATS | Ats Corp | 5.63 | 0.13 | 2.36 | 159.3 K | |
| TXP | Touchstone Exploration Inc | 49.1926 | 1.103 | 2.29 | 235.73 K | |
| GTE | Gran Tierra Energy Inc | 44.70 | 1.00 | 2.29 | 76.75 K | |
| MFI | Maple Leaf Foods | 5.6414 | 0.1177 | 2.13 | 140.2 K | |
| MRU | Metro Inc | 8.9926 | 0.1846 | 2.1 | 1.53 M | |
| DII-B | Dorel Industries Inc | 8.4093 | 0.1714 | 2.08 | 80.9 K | |
| CTC-A | Canadian Tire Corporation Limited | 36.2456 | 0.7189 | 2.02 | 201.7 K | |
| CGY | Calian Group Ltd | 8.9522 | 0.1765 | 2.01 | 5.75 K | |
| FSY | Forsys Metals Corp | 3.60 | 0.07 | 1.98 | 144.86 K | |
| IMG | Iamgold Corp | 13.3599 | 0.2507 | 1.91 | 2.26 M | |
| MRD | Melcor Dev | 5.1106 | 0.0949 | 1.89 | 27.89 K | |
| EMP-A | Empire Company Limited | 10.8426 | 0.196 | 1.84 | 758.1 K | |
| D-UN | Dream Office Real Estate Investment Trust | 17.1108 | 0.2952 | 1.76 | 38.26 K | |
| TRZ | Transat At Inc | 16.38 | 0.28 | 1.74 | 78.08 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.6822 | 0.1609 | 1.69 | 2.3 K | |
| LGD | Liberty Gold Corp | 17.60 | 0.28 | 1.62 | 54.67 K | |
| PTM | Platinum Group Metals Ltd | 137.00 | 2.00 | 1.48 | 3.61 K | |
| TXG | Torex Gold Resources Inc | 13.8404 | 0.1992 | 1.46 | 88.5 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.8906 | 0.1251 | 1.43 | 4.59 K | |
| BBD-PC | Bombardier Inc Pref C | 5.2553 | 0.0733 | 1.41 | 2.47 K | |
| IAG | IA Financial Corp Inc | 17.8419 | 0.2416 | 1.37 | 105.8 K | |
| XTD-PA | TDb Split Corp Pref A | 3.7156 | 0.0496 | 1.35 | 5 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0685 | 0.0529 | 1.32 | 4 K | |
| CCA | Cogeco Communications Inc | 18.2703 | 0.2358 | 1.31 | 61.99 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.6919 | 0.0703 | 1.25 | 99.43 K | |
| SAP | Saputo Inc | 9.1179 | 0.1094 | 1.21 | 632.8 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 10.5459 | 0.1249 | 1.2 | 100 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1548 | 0.0491 | 1.2 | 27.18 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.2164 | 0.0373 | 1.17 | 30.98 K | |
| T | Telus Corp | 3.8199 | 0.0437 | 1.16 | 2.44 M | |
| ESI | Ensign Energy Services Inc | 4.0815 | 0.0448 | 1.11 | 346.42 K | |
| GBT | Bmtc Group Inc | 7.5109 | 0.0823 | 1.11 | 4.21 K | |
| TRI | Thomson Reuters Corp | 22.1321 | 0.2261 | 1.03 | 1.77 M | |
| DCM | Data Communications Mgmt Corp | 226.4076 | 2.2641 | 1.01 | 480 | |
| ET | Evertz Technologies Ltd | 3.0392 | 0.0299 | 0.99 | 5.1 K | |
| TIH | Toromont Ind | 10.0412 | 0.0973 | 0.98 | 112.54 K | |
| KEI | Kolibri Global Energy Inc | 10.50 | 0.10 | 0.96 | 5.37 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.1201 | 0.0297 | 0.96 | 93.62 K | |
| NPI | Northland Power Inc | 3.7417 | 0.035 | 0.94 | 278.06 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.1242 | 0.0711 | 0.88 | 4.4 K | |
| VET | Vermilion Energy Inc | 13.5284 | 0.1182 | 0.88 | 290.5 K | |
| WN | George Weston Limited | 13.7047 | 0.1175 | 0.86 | 442.69 K | |
| AIM | Aimia Inc | 8.5325 | 0.0722 | 0.85 | 390.4 K | |
| OTEX | Open Text Corp | 7.7335 | 0.0633 | 0.83 | 343.6 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6146 | 0.0705 | 0.83 | 8.83 K | |
| TECK-B | Teck Resources Limited | 21.3214 | 0.1648 | 0.78 | 4.04 M | |
| VLN | Velan Inc Sv | 9.135 | 0.0685 | 0.76 | 3.9 K | |
| WCN | Waste Connections Inc | 14.6872 | 0.1068 | 0.73 | 115.7 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9834 | 0.028 | 0.71 | 2.6 K | |
| HBP | Helix Biopharm | 14.75 | 0.10 | 0.68 | 10.32 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.8312 | 0.0502 | 0.65 | 1.5 K | |
| ALA | AltaGas Ltd | 7.1983 | 0.0456 | 0.64 | 262.95 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5194 | 0.0404 | 0.62 | 3.39 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.5209 | 0.0516 | 0.61 | 6.29 K | |
| CHR | Chorus Aviation Inc | 20.3655 | 0.1132 | 0.56 | 123.87 K | |
| TCW | Trican Well | 8.0278 | 0.0422 | 0.53 | 272.68 K | |
| PPL | Pembina Pipeline Corp | 5.1361 | 0.0269 | 0.53 | 252.74 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.5211 | 0.0484 | 0.51 | 224.13 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.8728 | 0.0451 | 0.51 | 3.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 70.00 | 138.09 M | 10.00 | 16.67 | 8.39 K |
| ORBT | Orbit International Corporation | 3.5519 | 13.14 M | 0.1447 | 4.25 | 7.34 K |
| VALV | Shengkai Innovations Inc | 7.40 | 1.72 M | 0.20 | 2.78 | 71.91 K |
| EARI | Entertainment Arts Research Inc | 55.00 | 1.66 M | 8.00 | 17.02 | 75 |
| MEDH | MedX Holdings Inc | 15.00 | 1.48 M | 7.50 | 100 | 10.1 K |
| HBRM | Herborium Group Inc | 3.90 | 1.09 M | 0.90 | 30 | 9 |
| DKAM | Drinks Americas Holdings Ltd | 318.7504 | 278.3 K | 18.7504 | 6.25 | 40 |
| GRLF | Green Leaf Innovations Inc | 6.25 | 93.34 K | 1.25 | 25 | 985 K |
| WDBG | Woodbrook Group Holdings Inc | 198.1982 | 70.27 K | 18.018 | 10 | 3 |
| USRM | U.S. Stem Cell Inc | 1850.00 | 64.15 K | 50.00 | 2.78 | 5 |
| REDFY | Rediff.com India Limited | 3.17 | 36.2 K | 0.03 | 0.96 | 35.89 K |
| WNBD | Winning Brands Corporation | 5.75 | 27.12 K | 0.65 | 12.75 | 15.22 K |
| XDSL | mPhase Technologies Inc | 110.00 | 16.8 K | 4.00 | 3.77 | 744 |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | 0.10 | 2.7 | 7.61 K |
| CGIP | Celadon Group Inc | 10.5726 | 5.66 K | 0.0966 | 0.92 | 152.66 K |
| TXCCQ | TranSwitch Corporation | 5.5106 | 4.66 K | 0.1821 | 3.42 | 25.65 K |
| HDYNQ | Hyperdynamics Corporation | 11.36 | 3.56 K | 0.24 | 2.16 | 16.88 K |
| SIMPQ | Simply Inc | 380.00 | 1.55 K | 30.00 | 8.57 | 2.22 K |
| TXIC | Tongxin International Ltd | 9.23 | 1.45 K | 0.05 | 0.54 | 119.66 K |
| PRZM | Prism Technologies Group Inc | 3.39 | 1.01 K | 0.09 | 2.73 | 4 K |
| CYRNQ | CYRNQ | 66.598 | 799 | 4.398 | 7.07 | 5.29 K |
| RTNB | root9B Holdings Inc | 11.25 | 610 | 1.50 | 15.38 | 667 |
| PRXIQ | Premier Exhibitions Inc | 10.90 | 491 | 0.81 | 8.03 | 24.82 K |
| CALIQ | China Auto Logistics Inc. | 35.0999 | 484 | 0.54 | 1.56 | 3.25 K |
| ASFX | American Scientific Resources Incorporated | 12.00 | 2.84 | 31 | 98.47 M | |
| OWCP | OWC Pharmaceutical Research Corp | 5.20 | 1.20 | 30 | 49 | |
| VRCI | Verde Science Inc | 9800.00 | 2240.00 | 29.63 | 8.45 K | |
| IGNT | Ingen Technologies Inc | 6.20 | 1.40 | 29.17 | 250.17 K | |
| BAJFF | Camrova Resources Inc | 13.96 | 0.734 | 5.55 | 1.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 18.00 | 100 | 163 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 1.8 K | |
| NIM | Nicola Mining Inc | 4.60 | 1.40 | 43.75 | 750 | |
| CUCU | Global Copper Corp. | 4.05 | 1.20 | 42.11 | 10.07 K | |
| IDL | Imaging Dynamics Company Ltd | 50.00 | 12.50 | 33.33 | 4.5 K | |
| AVX | Altair Resources Inc | 28.80 | 7.20 | 33.33 | 472 | |
| GYA | Guyana Goldstrike Inc | 16.00 | 3.75 | 30.61 | 1.24 K | |
| IMR | iMetal Resources Inc | 225.00 | 50.00 | 28.57 | 7 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | 3.75 | 25 | 12 | |
| GR | Great Atlantic Resources Corp | 30.00 | 6.00 | 25 | 100 | |
| CBI | Colibri Resource Corporation | 4.50 | 0.75 | 20 | 1.87 K | |
| KIP | Kiplin Metals Inc | 388.80 | 64.80 | 20 | 107.5 K | |
| REVX | Rev Exploration Corp. | 7.00 | 1.00 | 16.67 | 370 | |
| KORE | KORE Mining Ltd | 17.50 | 2.50 | 16.67 | 90 | |
| HAY | Hayasa Metals Inc. | 27.00 | 3.60 | 15.38 | 8 | |
| LX-H | Lincoln Ventures Ltd | 57.1429 | 7.1429 | 14.29 | 1.43 K | |
| SIEN | Sienna Resources Inc. | 13.50 | 1.50 | 12.5 | 835.37 K | |
| CTA | Centaurus Energy Inc | 105.00 | 10.00 | 10.53 | 262 | |
| MET | Metalore Resources Limited | 6.2664 | 0.5255 | 9.15 | 1.2 K | |
| SA-H | Southern Arc Minerals Inc | 3.60 | 0.30 | 9.09 | 5.16 K | |
| AXL | Arrow Exploration Corp | 22.2222 | 1.7094 | 8.33 | 50 K | |
| PUMA | Puma Exploration Inc | 13.00 | 1.00 | 8.33 | 1.9 K | |
| ROAR | Lion Rock Resources Inc. | 13.00 | 1.00 | 8.33 | 1.46 K | |
| FUSE | Fuse Cobalt Inc | 130.00 | 10.00 | 8.33 | 44 | |
| GSVR | Guanajuato Silver Company Ltd | 3.78 | 0.27 | 7.69 | 2.5 K | |
| KTN | Kootenay Silver Inc | 7.10 | 0.50 | 7.58 | 3.3 K | |
| DEC | Decade Resources Ltd | 34.25 | 1.75 | 5.38 | 38.85 K | |
| LMG | Lincoln Gold Mining Inc | 210.00 | 10.00 | 5 | 5 | |
| UCU | Ucore Rare Metals Inc | 9.00 | 0.40 | 4.65 | 1.19 M | |
| GGA | Goldgroup Mining Inc. | 6.555 | 0.285 | 4.55 | 4.06 K | |
| GORO | Goldgroup Mining Inc. | 26.22 | 1.14 | 4.55 | 1.01 K | |
| POND | Pond Technologies Holdings Inc | 7.9861 | 0.3472 | 4.55 | 1 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | 0.50 | 4.17 | 818 | |
| BKM | Pacific Booker Minerals Inc | 6.50 | 0.25 | 4 | 4.78 K | |
| WPG | West Point Gold Corp. | 14.00 | 0.50 | 3.7 | 2.14 K | |
| SILV | Silver Valley Metals Corp. | 13.365 | 0.405 | 3.12 | 27.5 K | |
| AVCR | Avricore Health Inc | 15.00 | 0.40 | 2.74 | 1.89 K | |
| VVTM | VVT Med Inc. | 1331.7758 | 23.3645 | 1.79 | 31 | |
| ZC | Zimtu Capital Corp | 6.20 | 0.10 | 1.64 | 500 | |
| CKG | Chesapeake Gold Corp | 4.21 | 0.06 | 1.45 | 10.1 K | |
| OYL | CGX Energy Inc | 10.10 | 0.10 | 1 | 38.82 K |