Gainer Volumes for 21 October 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 21 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.8984 | 33.34 B | 0.0831 | 2.18 | 178.86 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.754 | 4.68 B | 0.0933 | 1.22 | 79.18 K |
| UUUU | Energy Fuels Inc | 16.90 | 3.62 B | 0.435 | 2.64 | 1.86 K |
| NOG | Northern Oil and Gas | 85.5621 | 2.62 B | 0.7286 | 0.86 | 91.31 K |
| SVM | Silvercorp Metals Inc | 4.8114 | 2.25 B | 0.1703 | 3.67 | 1.11 M |
| THM | International Tower Hill Mines Ltd | 5.1102 | 679.87 M | 0.0475 | 0.94 | 225.48 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.11 | 334.8 M | 0.05 | 1.63 | 581.39 K |
| GTE | Gran Tierra Energy Inc | 50.50 | 330.8 M | 1.90 | 3.91 | 320.72 K |
| VGZ | Vista Gold Corp | 3.02 | 276.06 M | 0.07 | 2.37 | 687.48 K |
| ELLO | Ellomay Capital Ltd | 4.8655 | 272.22 M | 0.0973 | 2.04 | 1.05 K |
| GORO | Gold Resource Corp | 6.4072 | 211.07 M | 0.1811 | 2.91 | 130.64 K |
| PLG | Platinum Group Metals Ltd | 162.00 | 190.48 M | 3.00 | 1.89 | 1.33 K |
| BCV | Bancroft Convertible Fund | 4.9709 | 144.12 M | 0.0301 | 0.61 | 9 K |
| GLU | Gabelli Global Utility | 6.3615 | 115.85 M | 0.0401 | 0.63 | 8.1 K |
| BDL | Flanigan's Enterprises | 4.7151 | 80.67 M | 0.2503 | 5.61 | 500 |
| IBIO | Ibio Inc | 6250.00 | 73.03 M | 400.00 | 6.84 | 1 |
| APT | Alpha Pro Tech | 6.62 | 54.35 M | 0.06 | 0.91 | 890.12 K |
| NNVC | Nanoviricides Inc | 42.00 | 34.93 M | 0.70 | 1.69 | 2.3 K |
| INUV | Inuvo Inc | 35.00 | 14.17 M | 11.00 | 45.83 | 20.11 K |
| TOVX | Theriva Biologics Inc | 6212.50 | 11.06 M | 87.50 | 1.43 | 17 |
| REED | Reed's, Inc. | 504.2474 | 10.49 M | 12.3331 | 2.51 | 49 |
| AUMN | Golden Minerals Company | 187.50 | 5.11 M | 12.50 | 7.14 | 685 |
| GBR | New Concept Energy Inc | 5.36 | 3.69 M | 0.51 | 10.52 | 200 |
| ITP | IT Tech Packaging Inc | 70.7747 | 2.91 M | 0.3889 | 0.55 | 1.44 K |
| IPB | Merrill Lynch & Company | 7.3881 | 0.2729 | 3.84 | 2.2 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.1401 | 4.41 T | 0.1846 | 3.1 | 1.19 B |
| MSFT | Microsoft Corporation | 19.7124 | 3.66 T | 0.1557 | 0.8 | 61.67 M |
| ASML | ASML Holding N.V. ADR | 28.0571 | 680.62 B | 0.5606 | 2.04 | 2.96 M |
| AZN | Astrazeneca Plc ADR | 22.3339 | 245.81 B | 0.1574 | 0.71 | 2.05 M |
| AMGN | Amgen Inc | 40.179 | 225.15 B | 0.8523 | 2.17 | 13.34 M |
| VZ | Verizon Communications Inc | 11.6095 | 195.19 B | 0.092 | 0.8 | 26.53 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.5316 | 104.74 B | 0.1724 | 0.85 | 1.33 M |
| CDNS | Cadence Design Systems, Inc. | 7.87 | 88.99 B | 0.10 | 1.29 | 2.4 M |
| MDLZ | Mondelez Intl Inc | 18.3763 | 79.36 B | 0.1273 | 0.7 | 15.79 M |
| COHR | Coherent Inc | 13.5665 | 69.58 B | 0.4662 | 3.56 | 466.4 K |
| PCAR | Paccar Inc | 14.9907 | 68.99 B | 0.1752 | 1.18 | 6.95 M |
| GRMN | Garmin Ltd | 22.0205 | 59.78 B | 0.2791 | 1.28 | 2 M |
| ADSK | Autodesk Inc | 26.93 | 52.68 B | 1.22 | 4.75 | 6.32 M |
| AXON | Axon Enterprise Inc | 4.56 | 48.72 B | 0.04 | 0.88 | 660.3 K |
| EXC | Exelon Corp | 18.6129 | 46.59 B | 0.0966 | 0.52 | 6.23 M |
| EXPE | Expedia Group Inc | 34.1013 | 39.08 B | 0.3563 | 1.06 | 3.13 M |
| STLD | Steel Dynamics Inc | 10.6199 | 37.72 B | 0.1104 | 1.05 | 8.91 M |
| VOD | Vodafone Grp Plc ADR | 9.1532 | 37.18 B | 0.0744 | 0.82 | 5.85 M |
| ERIC | Ericsson ADR | 6.3125 | 33.39 B | 0.2116 | 3.47 | 15.36 M |
| TSEM | Tower Semiconductor | 16.20 | 29.42 B | 0.45 | 2.86 | 43.33 K |
| INSM | Insmed Inc | 7.90 | 28.89 B | 0.20 | 2.6 | 517.86 K |
| TCOM | Trip.com Group Ltd ADR | 14.4771 | 28.7 B | 0.1094 | 0.76 | 3.04 M |
| NDSN | Nordson Corp | 24.5305 | 17.34 B | 0.5153 | 2.15 | 663.8 K |
| GEN | Gen Digital Inc | 6.0009 | 17.25 B | 0.1286 | 2.19 | 15.53 M |
| PAA | Plains All American Pipeline LP | 7.7652 | 16.4 B | 0.0608 | 0.79 | 879.4 K |
| PNFP | Pinnacle Finl Ptnrs | 10.9335 | 16.14 B | 0.5423 | 5.22 | 914.54 K |
| PTC | Ptc Inc | 15.16 | 16.06 B | 0.27 | 1.81 | 2.19 M |
| LAMR | Lamar Advertis A | 16.5202 | 15.65 B | 0.1455 | 0.89 | 1.64 M |
| BMRN | Biomarin Pharmaceuticals | 16.90 | 13.6 B | 0.33 | 1.99 | 2 M |
| ICLR | Icon Plc | 24.67 | 12.9 B | 1.0993 | 4.66 | 1.56 M |
| MDGL | Madrigal Pharmaceuticals Inc | 104.30 | 12.39 B | 5.60 | 5.67 | 4.49 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3365 | 12.05 B | 0.1383 | 2.66 | 600 |
| SANM | Sanmina Corp | 8.48 | 11.2 B | 0.14 | 1.68 | 782.85 K |
| FORM | Formfactor Inc | 19.40 | 10.06 B | 0.14 | 0.73 | 940.13 K |
| RGEN | Repligen Cp | 5.01 | 9.35 B | 0.03 | 0.6 | 59.89 K |
| TTEK | Tetra Tech Inc | 4.9638 | 9.09 B | 0.0382 | 0.78 | 2.85 M |
| RIOT | Riot Blockchain Inc | 428.48 | 7.68 B | 13.2696 | 3.2 | 390 |
| TGTX | Tg Therapeuticscmn | 239.0625 | 7.58 B | 2.8125 | 1.19 | 2 |
| MORN | Morningstar Inc | 45.2775 | 7.41 B | 0.4077 | 0.91 | 84.5 K |
| AAON | Aaon Inc | 3.25 | 6.98 B | 0.0171 | 0.53 | 572.38 K |
| VSEC | V S E Cp | 19.4911 | 6.81 B | 0.127 | 0.66 | 139.92 K |
| DSGX | Descartes Sys Group | 5.58 | 6.65 B | 0.05 | 0.9 | 19 K |
| SSRM | Ssr Mining Inc | 19.8288 | 6.63 B | 0.1047 | 0.53 | 1.65 M |
| HWC | Hancock Whitney Corp | 22.657 | 6.36 B | 0.4669 | 2.1 | 3.69 M |
| NICE | Nice Ltd ADR | 31.2406 | 5.76 B | 0.3041 | 0.98 | 309.97 K |
| SNEX | Stonex Group Inc | 5.8074 | 5.5 B | 0.2518 | 4.53 | 601.76 K |
| MMSI | Merit Medical Sys | 13.576 | 5.45 B | 0.20 | 1.5 | 376.51 K |
| IEP | Icahn Enterprises | 6.3386 | 5.33 B | 0.156 | 2.52 | 33.11 K |
| OMAB | Grupo Aeroportuario ADR | 5.756 | 5.28 B | 0.2451 | 4.45 | 12.12 K |
| IRDM | Iridium Comm Inc | 8.5588 | 5.26 B | 0.2818 | 3.4 | 1.15 M |
| SLM | SLM Corp | 3.0716 | 5.26 B | 0.5263 | 20.68 | 128.53 M |
| EXLS | Exlservice Holdings | 3.102 | 5.21 B | 0.026 | 0.85 | 508.24 K |
| JSM | SLM Cp 6% Sr Nt | 4.8439 | 5.07 B | 0.0906 | 1.91 | 119.16 K |
| GNTX | Gentex Corp | 6.2826 | 4.98 B | 0.9727 | 18.32 | 9.69 M |
| SLMBP | SLM Cp Srs B Pfd | 14.3246 | 4.84 B | 1.3135 | 10.1 | 3.55 K |
| CENX | Century Aluminum C | 10.81 | 4.77 B | 0.09 | 0.84 | 7.2 M |
| FELE | Franklin Electric Company | 11.8872 | 4.75 B | 0.1921 | 1.64 | 343.89 K |
| FULT | Fulton Financial Cor | 4.7897 | 4.67 B | 0.5497 | 12.96 | 5.39 M |
| ACLS | Axcelis Tech Inc | 4.88 | 4.39 B | 0.12 | 2.52 | 296.65 K |
| PTEN | Patterson-Uti Energy | 13.0474 | 4.2 B | 0.18 | 1.4 | 7.24 M |
| CLMT | Calumet Specialty Pr | 9.3251 | 4.11 B | 0.0982 | 1.06 | 116.48 K |
| UCTT | Ultra Clean Holdings | 5.96 | 4.1 B | 0.04 | 0.68 | 84.59 K |
| DORM | Dorman Products Inc | 6.8121 | 3.97 B | 0.1291 | 1.93 | 60.27 K |
| RNST | Renasant Corp | 8.7478 | 3.96 B | 0.1436 | 1.67 | 146.39 K |
| VEON | Veon Ltd ADR | 276.5891 | 3.94 B | 2.713 | 0.99 | 157.08 K |
| OPCH | Option Care Health Inc | 30.64 | 3.74 B | 0.96 | 3.23 | 128.15 K |
| IPGP | Ipg Photonics Corp | 15.1052 | 3.71 B | 0.1386 | 0.93 | 113.36 K |
| LOPE | Grand Canyon Educati | 19.56 | 3.61 B | 0.30 | 1.56 | 493.12 K |
| CRVL | Corvel Cp | 4.735 | 3.2 B | 0.0367 | 0.78 | 126.98 K |
| WDFC | WD-40 Company | 25.3475 | 3.12 B | 0.1672 | 0.66 | 86 K |
| DXPE | Dxp Enterprise | 12.20 | 3.04 B | 0.46 | 3.92 | 86.2 K |
| GRBK | Green Brick Partners | 20.6897 | 3.02 B | 1.6552 | 8.7 | 30.91 K |
| CENT | Central Garden | 8.7653 | 2.79 B | 0.18 | 2.1 | 201.85 K |
| BCRX | Biocryst Pharma Inc | 9.55 | 2.71 B | 0.35 | 3.8 | 2.5 M |
| COHU | Cohu Inc | 9.9039 | 2.66 B | 0.0657 | 0.67 | 156.6 K |
| PENN | Penn Natl Gaming Inc | 6.0221 | 2.57 B | 0.2712 | 4.72 | 4.28 M |
| NEOG | Neogen Cp | 5.2949 | 2.5 B | 0.1734 | 3.39 | 620.26 K |
| BANR | Banner Corp | 14.0254 | 2.5 B | 3.2258 | 29.87 | 144.06 K |
| UFPT | U F P Tech Inc | 6.32 | 2.49 B | 0.23 | 3.78 | 4.13 K |
| CENTA | Central Garden & Pet | 8.408 | 2.43 B | 0.184 | 2.24 | 786.55 K |
| ANDE | Andersons Inc | 18.3233 | 2.23 B | 0.1944 | 1.07 | 259.5 K |
| ATRC | Atricure Inc | 4.30 | 2.22 B | 0.04 | 0.94 | 20.82 K |
| PDFS | Pdf Solutions Inc | 4.06 | 2.17 B | 0.13 | 3.31 | 34.5 K |
| ECPG | Encore Capital Group | 13.19 | 2.07 B | 0.54 | 4.27 | 113.58 K |
| LMAT | Lemaitre Vascular | 3.5575 | 1.88 B | 0.046 | 1.31 | 1.83 K |
| PRGS | Progress Software | 14.5052 | 1.79 B | 0.4321 | 3.07 | 607.8 K |
| CASH | Meta Financial Group | 6.1985 | 1.78 B | 0.044 | 0.71 | 3.9 K |
| FCEL | Fuelcell Energy Inc | 17107.1992 | 1.73 B | 259.1992 | 1.54 | 167 |
| POET | Poet Technologies Inc | 3.90 | 1.53 B | 0.30 | 8.33 | 1.2 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.3452 | 1.49 B | 0.1867 | 3.03 | 20 |
| ATEC | Alphatec Holdings | 58.68 | 1.49 B | 1.56 | 2.73 | 10.67 K |
| HROW | Harrow Health Inc | 68.00 | 1.45 B | 8.00 | 13.33 | 335 |
| CCEC | Capital Clean Energy Carriers Corp | 17.4502 | 1.36 B | 0.4011 | 2.35 | 30.57 K |
| LQDT | Liquidity Services | 10.44 | 1.35 B | 0.06 | 0.58 | 94.8 K |
| NVAX | Novavax Inc | 83.00 | 1.31 B | 6.00 | 7.79 | 554.99 K |
| THRM | Gentherm Inc | 8.19 | 1.27 B | 0.44 | 5.68 | 339.3 K |
| WINA | Winmark Corp | 16.6052 | 1.24 B | 0.3376 | 2.08 | 26.67 K |
| MNKD | Mannkind Corp | 28.40 | 1.24 B | 3.00 | 11.81 | 1.06 M |
| SIFY | Sify Techs Ltd ADR | 12.9476 | 1.14 B | 0.1111 | 0.87 | 10.1 K |
| GPRE | Green Plains Inc | 6.4163 | 1.06 B | 0.0619 | 0.97 | 21.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7769 | 2.23 T | 0.1794 | 2.72 | 40.13 M |
| MS | Morgan Stanley | 23.8099 | 342.13 B | 1.0899 | 4.8 | 48.86 M |
| SHEL | Royal Dutch Shell Plc ADR | 62.73 | 248.92 B | 0.39 | 0.63 | 1.99 M |
| BML-PJ | Bank of America Corporation | 7.4374 | 229.36 B | 0.1248 | 1.71 | 500 |
| BHP | BHP Billiton Ltd ADR | 26.9715 | 228.94 B | 0.1617 | 0.6 | 7.2 M |
| NEE | Nextera Energy | 9.0191 | 178.94 B | 0.0703 | 0.79 | 14.6 M |
| TJX | TJX Companies | 7.9155 | 168.59 B | 0.1167 | 1.5 | 30.64 M |
| DE | Deere & Company | 35.1352 | 167.3 B | 1.5266 | 4.54 | 15.99 M |
| RIO | Rio Tinto Plc ADR | 18.5912 | 164.68 B | 0.3004 | 1.64 | 4.1 M |
| SCCO | Southern Copper Corp | 17.7781 | 162.6 B | 0.1159 | 0.66 | 4.3 M |
| CRM | Salesforce.com Inc | 15.6428 | 158.33 B | 0.3301 | 2.16 | 8.8 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.346 | 155.93 B | 0.4488 | 1.22 | 456.9 K |
| SYK | Stryker Corp | 38.9746 | 133.18 B | 2.2009 | 5.98 | 8.4 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.2109 | 118.02 B | 0.1386 | 1.15 | 18.13 M |
| ACN | Accenture Plc | 28.1473 | 110.24 B | 0.176 | 0.63 | 4.32 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.0627 | 109.34 B | 0.4221 | 2.04 | 7.72 M |
| SO | Southern Company | 16.275 | 106.43 B | 0.1312 | 0.81 | 6.78 M |
| TT | Trane Technologies Plc | 16.6975 | 105.79 B | 0.0866 | 0.52 | 8.01 M |
| USB | U.S. Bancorp | 14.8702 | 101.3 B | 0.3834 | 2.65 | 34.1 M |
| FCX | Freeport-Mcmoran Inc | 28.5929 | 96.91 B | 0.3909 | 1.39 | 46.2 M |
| DUK | Duke Energy Corp | 23.5869 | 96.29 B | 0.2921 | 1.25 | 3.68 M |
| MMM | 3M Company | 39.0786 | 94.78 B | 0.1946 | 0.5 | 4.23 M |
| MCO | Moody's Corp | 20.6603 | 82.75 B | 0.1398 | 0.68 | 7.31 M |
| NGG | National Grid Transco Plc ADR | 17.3306 | 81.11 B | 0.1648 | 0.96 | 120.18 K |
| MS-PA | Morgan Stanley | 10.3484 | 68.49 B | 0.1881 | 1.85 | 93.85 K |
| NUE | Nucor Corp | 29.5896 | 61.76 B | 0.2187 | 0.74 | 5.79 M |
| VALE | Vale S.A. ADR | 10.0104 | 61.37 B | 0.1785 | 1.82 | 33.96 M |
| WPM | Wheaton Precious Metals | 11.8951 | 61.26 B | 0.2229 | 1.91 | 10.08 M |
| F | Ford Motor Company | 3.9591 | 55.15 B | 0.0356 | 0.91 | 69.78 M |
| ETR | Entergy Corp | 20.2313 | 50.33 B | 0.1879 | 0.94 | 2.36 M |
| ROK | Rockwell Automation Inc | 30.9108 | 50.23 B | 0.6282 | 2.07 | 1.66 M |
| WAB | Wabtec Corp | 18.9915 | 49.92 B | 0.6701 | 3.66 | 1.74 M |
| WDS | Woodside Energy Group Ltd | 25.698 | 45.24 B | 0.2261 | 0.89 | 7.5 K |
| CCJ | Cameco Corp | 25.536 | 43.13 B | 0.2702 | 1.07 | 3.98 M |
| CBRE | CBRE Group Inc | 13.26 | 42.47 B | 0.29 | 2.24 | 4.2 M |
| A | Agilent Technologies | 17.0126 | 41.87 B | 0.2595 | 1.55 | 6.2 M |
| MSCI | MSCI Inc | 24.5689 | 40.93 B | 0.1756 | 0.72 | 581.6 K |
| DHI | D.R. Horton | 10.086 | 40.79 B | 0.0663 | 0.66 | 8.49 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.7589 | 40.73 B | 0.1878 | 2.19 | 35.39 K |
| ADM | Archer Daniels Midland | 20.1358 | 38.43 B | 0.4753 | 2.42 | 6.15 M |
| BBD | Banco Bradesco S.A. ADR | 4.7872 | 34.85 B | 0.0298 | 0.63 | 18.55 M |
| EL | Estee Lauder Companies | 17.1705 | 30.12 B | 0.1664 | 0.98 | 5.48 M |
| FTI | Technipfmc Plc | 19.5019 | 29.52 B | 0.4381 | 2.3 | 1.12 M |
| TS | Tenaris S.A. ADR | 24.9819 | 28.7 B | 0.3468 | 1.41 | 3.09 M |
| HAL | Halliburton Company | 23.5746 | 27.73 B | 0.1521 | 0.65 | 18.48 M |
| IHG | Intercontinental Hotels Group ADR | 9.3929 | 23.88 B | 0.1226 | 1.32 | 125.58 K |
| FICO | Fair Isaac and Company | 21.909 | 22.55 B | 0.1282 | 0.59 | 340.66 K |
| RS | Reliance Steel & Aluminum Company | 32.175 | 21.81 B | 0.3536 | 1.11 | 1.35 M |
| FIS | Fidelity National Information Services | 18.7347 | 21.67 B | 0.2414 | 1.31 | 5.09 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 6.4421 | 21.43 B | 0.0851 | 1.34 | 591.6 K |
| IFF | International Flavors & Fragrances | 27.4111 | 21.39 B | 0.4274 | 1.58 | 699.4 K |
| TSN | Tyson Foods | 8.8719 | 19.8 B | 0.0508 | 0.58 | 3.64 M |
| ZBH | Zimmer Biomet Holdings | 44.8901 | 18.67 B | 1.1001 | 2.51 | 4.81 M |
| MGA | Magna International | 7.3698 | 18.65 B | 0.0441 | 0.6 | 5.3 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.7912 | 18.5 B | 0.1887 | 2.19 | 83.5 K |
| JHX | James Hardie Industries Se ADR | 4.8745 | 17.91 B | 0.0854 | 1.78 | 14.72 K |
| IEX | Idex Corp | 24.5784 | 17.73 B | 0.618 | 2.58 | 752.64 K |
| PKX | Posco ADR | 66.3941 | 17.27 B | 0.4862 | 0.74 | 699.4 K |
| J | Jacobs Engineering Group Inc | 34.6485 | 17.17 B | 0.2724 | 0.79 | 1.65 M |
| NVR | NVR Inc | 703.44 | 16.86 B | 34.70 | 5.19 | 112.07 K |
| CLH | Clean Harbors | 30.00 | 16.72 B | 0.26 | 0.87 | 255.86 K |
| KIM | Kimco Realty Corp | 6.3976 | 16.22 B | 0.226 | 3.66 | 11.27 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.8435 | 16.01 B | 0.10 | 0.6 | 506.8 K |
| DINO | HF Sinclair Corp | 8.1915 | 15.63 B | 0.2686 | 3.39 | 3.32 M |
| SWK | Stanley Black & Decker Inc | 31.0579 | 15.54 B | 0.5982 | 1.96 | 1.44 M |
| AGI | Alamos Gold Inc | 8.2943 | 14.04 B | 0.1047 | 1.28 | 1 K |
| BWA | Borgwarner Inc | 11.9923 | 14.02 B | 0.3561 | 3.06 | 4.65 M |
| CRL | Charles River Laboratories Intl | 38.55 | 13.58 B | 0.83 | 2.2 | 1.35 M |
| GGG | Graco Inc | 7.4301 | 13.36 B | 0.1233 | 1.69 | 1.84 M |
| CNH | CNH Industrial N.V. | 3.4641 | 13.3 B | 0.1847 | 5.63 | 6.2 M |
| AIT | Applied Industrial Technologies | 15.6213 | 13.02 B | 0.3562 | 2.33 | 411.32 K |
| TYL | Tyler Technologies | 18.41 | 13.01 B | 0.30 | 1.66 | 304.52 K |
| SNN | Smith & Nephew Snats ADR | 12.4972 | 12.5 B | 0.248 | 2.02 | 153.69 K |
| HBM | Hudbay Minerals Inc | 13.4447 | 12.38 B | 0.5873 | 4.57 | 7.6 K |
| HL | Hecla Mining Company | 4.4251 | 12.14 B | 0.0279 | 0.63 | 16.01 M |
| ARW | Arrow Electronics | 27.67 | 10.71 B | 0.25 | 0.91 | 1.61 M |
| PNR | Pentair Ltd | 16.7779 | 10.65 B | 0.529 | 3.26 | 1.63 M |
| AES | The Aes Corp | 9.5263 | 10.49 B | 0.1766 | 1.89 | 5.47 M |
| NYT | New York Times Company | 7.7329 | 10.31 B | 0.0883 | 1.16 | 2 M |
| DAR | Darling International Inc | 7.16 | 10.29 B | 0.15 | 2.14 | 796.8 K |
| OGE | Oge Energy Corp | 9.2386 | 9.69 B | 0.0746 | 0.81 | 1.89 M |
| OSK | Oshkosh Truck Corp | 28.7684 | 9.61 B | 0.8032 | 2.87 | 2.7 M |
| GGB | Gerdau S.A. ADR | 7.5098 | 9.48 B | 0.1403 | 1.9 | 10.37 M |
| AG | First Majestic Silver | 3.2938 | 9.44 B | 0.1381 | 4.38 | 51.3 K |
| ADC | Agree Realty Corp | 10.0051 | 9.27 B | 0.2385 | 2.44 | 33.1 K |
| TKR | Timken Company | 12.2048 | 9.03 B | 0.1894 | 1.58 | 1.09 M |
| CAE | Cae Inc | 7.4517 | 8.9 B | 0.1352 | 1.85 | 10.5 K |
| QGEN | Qiagen N.V. | 19.6615 | 8.87 B | 0.1464 | 0.75 | 873.26 K |
| TIMB | Tim S.A. ADR | 9.051 | 8.69 B | 0.107 | 1.2 | 416.55 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.3061 | 7.79 B | 0.8211 | 2.61 | 1.94 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.1154 | 7.47 B | 0.0831 | 0.92 | 49.9 K |
| MSA | Msa Safety Inc | 18.299 | 7.41 B | 0.1914 | 1.06 | 215.4 K |
| MAC | Macerich Company | 12.5501 | 7.27 B | 0.1432 | 1.15 | 2.31 M |
| KEX | Kirby Corp | 36.76 | 7.18 B | 0.24 | 0.66 | 490.1 K |
| AGCO | Agco Corp | 23.0048 | 7.11 B | 0.5934 | 2.65 | 3.22 M |
| CLF | Cleveland-Cliffs Inc | 32.1671 | 6.99 B | 0.408 | 1.28 | 5.06 M |
| ORA | Ormat Technologies | 35.9948 | 6.97 B | 0.4107 | 1.15 | 146.2 K |
| MSM | Msc Industrial Direct Company | 25.2376 | 6.81 B | 1.1886 | 4.94 | 1.64 M |
| ENS | Enersys Inc | 20.5447 | 6.81 B | 0.1675 | 0.82 | 494.4 K |
| WEX | Wex Inc | 31.12 | 6.48 B | 0.31 | 1.01 | 487.08 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 9.60 | 0.80 | 9.09 | 1.74 K | |
| III | Imperial Metals Corp | 3.055 | 0.24 | 8.53 | 29.97 K | |
| SGY | Surge Energy Inc | 13.2062 | 0.8412 | 6.8 | 1.2 K | |
| FM | First Quantum Minerals Ltd | 14.2031 | 0.6841 | 5.06 | 4.56 M | |
| OCG | Outcrop Silver & Gold Corp | 4.40 | 0.20 | 4.76 | 1.92 K | |
| PGIC | Premium Global Income Split Corp | 80.4333 | 3.6468 | 4.75 | 422 | |
| OGC | Oceanagold Corp | 3.4016 | 0.1371 | 4.2 | 96.13 K | |
| PIF | Polaris Infrastructure Inc | 3359.6282 | 134.3853 | 4.17 | 1.17 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.3498 | 0.1989 | 3.86 | 6.3 K | |
| LAS-A | Lassonde Industries Inc | 34.6657 | 1.1857 | 3.54 | 835 | |
| NOA | North American Construction Group Ltd | 5.8246 | 0.172 | 3.04 | 8.6 K | |
| EFR | Energy Fuels Inc | 17.00 | 0.50 | 3.03 | 10.64 K | |
| VGZ | Vista Gold Corp | 3.14 | 0.09 | 2.95 | 44.25 K | |
| GTE | Gran Tierra Energy Inc | 52.70 | 1.50 | 2.93 | 151.13 K | |
| RCI-A | Rogers Communications Inc | 16.8627 | 0.4467 | 2.72 | 8.44 K | |
| ELR | Eastern Platinum Ltd | 7.70 | 0.20 | 2.67 | 2.28 M | |
| AG | First Majestic Silver Corp | 3.4437 | 0.0888 | 2.65 | 525 K | |
| HBM | Hudbay Minerals Inc | 13.8054 | 0.3488 | 2.59 | 1.71 M | |
| PHX | Phx Energy Services Corp | 3.383 | 0.0825 | 2.5 | 69.69 K | |
| ATS | Ats Corp | 6.20 | 0.15 | 2.48 | 547.2 K | |
| ELVA | Electrovaya Inc | 4.35 | 0.10 | 2.35 | 8.48 K | |
| ET | Evertz Technologies Ltd | 3.1827 | 0.073 | 2.35 | 5.6 K | |
| EDV | Endeavour Mining Corp | 14.852 | 0.3282 | 2.26 | 16.61 K | |
| TECK-A | Teck Resources Limited | 26.5855 | 0.5657 | 2.17 | 3.85 K | |
| TRX | Trx Gold Corporation | 3.29 | 0.07 | 2.17 | 101.24 K | |
| ESI | Ensign Energy Services Inc | 4.2186 | 0.0817 | 1.97 | 1 M | |
| TPX-B | Molson Coors Canada Inc | 35.1451 | 0.6631 | 1.92 | 795 | |
| OGD | Orbit Garant Drilling Inc | 3.25 | 0.06 | 1.88 | 6.5 K | |
| PD | Precision Drilling Corp | 151.80 | 2.60 | 1.74 | 1.04 M | |
| SII | Sprott Inc | 23.8535 | 0.392 | 1.67 | 2.96 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.9438 | 0.0791 | 1.63 | 200 | |
| SVM | Silvercorp Metals Inc | 4.9237 | 0.0763 | 1.57 | 762.6 K | |
| AUMN | Golden Minerals Company | 7.10 | 0.11 | 1.57 | 48 | |
| PPL | Pembina Pipeline Corp | 5.3493 | 0.0816 | 1.55 | 398.07 K | |
| RCI-B | Rogers Communications Inc | 15.5616 | 0.2273 | 1.48 | 3 M | |
| WPM | Wheaton Precious Metals Corp | 12.3411 | 0.1798 | 1.48 | 2.17 M | |
| CGI | CDN General Inv | 8.3504 | 0.1072 | 1.3 | 12.33 K | |
| TRZ | Transat At Inc | 15.66 | 0.20 | 1.29 | 35.98 K | |
| CS | Capstone Mining Corp | 3.18 | 0.04 | 1.27 | 4.09 M | |
| VNP | 5N Plus Inc | 5.57 | 0.07 | 1.27 | 97.5 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.412 | 0.1789 | 1.26 | 79.51 K | |
| MTY | Mty Food Group Inc | 7.204 | 0.08 | 1.12 | 3.8 K | |
| WSP | WSP Global Inc | 15.2388 | 0.1589 | 1.05 | 64.47 K | |
| DSG | Descartes Sys | 5.87 | 0.06 | 1.03 | 67.93 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.6929 | 0.0581 | 1.03 | 2.58 K | |
| NWC | The North West Company Inc | 7.9952 | 0.0754 | 0.95 | 54.13 K | |
| PBH | Premium Brands Holdings Corp | 5.3847 | 0.0501 | 0.94 | 44.03 K | |
| ALS | Altius Minerals Corp | 6.3575 | 0.0585 | 0.93 | 77.47 K | |
| KBL | Kbro Linen Inc | 6.9163 | 0.059 | 0.86 | 2.3 K | |
| QBR-A | Quebecor Inc | 4.5269 | 0.0359 | 0.8 | 1 K | |
| RBA | Rb Global Inc | 17.2592 | 0.1333 | 0.78 | 78.76 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.3339 | 0.0701 | 0.76 | 5.3 K | |
| NPI | Northland Power Inc | 3.8221 | 0.028 | 0.74 | 220.08 K | |
| BTE | Baytex Energy Corp | 18.0195 | 0.1183 | 0.66 | 271.87 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.2708 | 0.0538 | 0.65 | 1.83 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.6153 | 0.0235 | 0.65 | 60.3 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.82 | 0.05 | 0.64 | 50.8 K | |
| PWF-PG | Power Financial Corp Pref G | 8.9826 | 0.0564 | 0.63 | 3.4 K | |
| AVL | Avalon Advanced Materials Inc | 3.20 | 0.02 | 0.63 | 206.7 K | |
| PTM | Platinum Group Metals Ltd | 168.00 | 1.00 | 0.6 | 1.7 K | |
| DII-B | Dorel Industries Inc | 8.7494 | 0.0486 | 0.56 | 31.23 K | |
| CCO | Cameco Corp | 26.7534 | 0.1473 | 0.55 | 1.53 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.6133 | 0.0355 | 0.54 | 185 K | |
| LNF | Leons Furniture | 5.2067 | 0.0266 | 0.51 | 852 | |
| PWF-PA | Power Financial Corp Pref A | 9.5492 | 0.0487 | 0.51 | 3.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCCF | Capstone Copper Corp. | 3.0786 | 8.68 B | 0.086 | 2.87 | 22 K |
| KLNG | Koil Energy Solutions Inc. | 4.40 | 31.1 M | 0.40 | 10 | 50.47 K |
| ORBT | Orbit International Corporation | 3.4861 | 13.14 M | 0.05 | 1.46 | 2 K |
| JDNRF | Jayden Resources Inc. | 4.356 | 2.32 M | 0.693 | 18.92 | 218 |
| ICBU | Imd Companies | 7.50 | 1.97 M | 2.50 | 50 | 460 K |
| VALV | Shengkai Innovations Inc | 9.40 | 1.72 M | 0.20 | 2.17 | 10.57 K |
| EARI | Entertainment Arts Research Inc | 52.00 | 1.66 M | 2.00 | 4 | 90 |
| GSFI | Green Stream Holdings Inc | 9133.29 | 327.09 K | 1456.0313 | 18.97 | 1 |
| REDFY | Rediff.com India Limited | 3.2999 | 36.2 K | 0.1099 | 3.45 | 32.89 K |
| WNBD | Winning Brands Corporation | 5.25 | 27.12 K | 0.05 | 0.96 | 14.63 K |
| ERINQ | Erin Energy Corporation | 12.4445 | 21.53 K | 0.7392 | 6.32 | 340.05 K |
| XDSL | mPhase Technologies Inc | 109.50 | 16.8 K | 4.00 | 3.79 | 348 |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | 0.20 | 6.06 | 1.79 K |
| CGLO | Hash Labs Inc | 10.80 | 7.64 K | 0.40 | 3.85 | 15.32 M |
| NXTH | NXT Nutritionals Holdings Inc | 3.04 | 7.39 K | 0.11 | 3.75 | 1.63 M |
| HDYNQ | Hyperdynamics Corporation | 12.56 | 3.56 K | 0.16 | 1.29 | 22.12 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.1424 | 785 | 0.1951 | 2.18 | 54.04 K |
| PRXIQ | Premier Exhibitions Inc | 13.00 | 491 | 1.10 | 9.24 | 13.17 K |
| PARD | Poniard Pharmaceuticals Inc | 294.00 | 149 | 11.60 | 4.11 | 31.64 K |
| FONU | FonU2 Inc | 72.00 | 24.00 | 50 | 1 | |
| PTRC | Petro River Oil Corp | 150.00 | 20.00 | 15.38 | 30 | |
| VRCI | Verde Science Inc | 9100.00 | 700.00 | 8.33 | 85.83 K | |
| FRTD | Fortitude Group Inc | 63.6364 | 3.1819 | 5.26 | 74.42 K | |
| BAJFF | Camrova Resources Inc | 16.55 | 0.282 | 1.73 | 2.8 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 | 132 |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 18.00 | 100 | 204 K | |
| CMIL | Capella Minerals Limited | 12.60 | 4.20 | 50 | 7.85 K | |
| SPX | Stellar AfricaGold Inc | 4.9968 | 1.4991 | 42.86 | 3.33 K | |
| EPO-H | Encanto Potash Corp | 13.00 | 3.00 | 30 | 11.62 K | |
| KEEK | Personas Social Incorporated | 150.00 | 30.00 | 25 | 19 | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 124 K | |
| SR | Strategic Resources Inc | 27.00 | 4.50 | 20 | 543 | |
| REVX | Rev Exploration Corp. | 8.00 | 1.00 | 14.29 | 1.56 K | |
| MOON | Blue Moon Metals Inc | 16.00 | 2.00 | 14.29 | 1.07 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 723 | |
| PWM | Power Metals Corp | 3.90 | 0.48 | 14.04 | 3.83 K | |
| KCC | Kincora Copper Limited | 76.50 | 9.00 | 13.33 | 14.58 K | |
| AVX | Altair Resources Inc | 30.60 | 3.60 | 13.33 | 28 | |
| BEW | BeWhere Holdings Inc | 4.7285 | 0.5253 | 12.5 | 645 | |
| GCOM | Green Shift Commodities Ltd. | 7.80 | 0.80 | 11.43 | 3.3 K | |
| DEC | Decade Resources Ltd | 33.25 | 3.25 | 10.83 | 23.41 K | |
| VLI | Vision Lithium Inc | 3.40 | 0.30 | 9.68 | 313.74 K | |
| CPAU | CopAur Minerals Inc | 34.00 | 3.00 | 9.68 | 50 | |
| FMN | Fidelity Minerals Corp | 86.2501 | 7.50 | 9.52 | 49 | |
| ICON | International Iconic Gold Exploration Corp | 24.00 | 2.00 | 9.09 | 55 | |
| WEC | Winchester Equity Corporation | 10.40 | 0.80 | 8.33 | 1.74 K | |
| QYOU | QYOU Media Inc | 16.20 | 1.20 | 8 | 8 | |
| POND | Pond Technologies Holdings Inc | 8.6111 | 0.625 | 7.83 | 5 K | |
| XIM | Ximen Mining Corp | 8.75 | 0.625 | 7.69 | 135 K | |
| NAR | North Arrow Minerals Inc | 28.00 | 2.00 | 7.69 | 120 | |
| CD | Cantex Mine Development Corp | 22.50 | 1.50 | 7.14 | 258 | |
| JDN | Jayden Resources Inc | 4.80 | 0.30 | 6.67 | 14.55 K | |
| NBY | Niobay Metals Inc | 3.50 | 0.20 | 6.06 | 1.02 M | |
| ABM | Athabasca Minerals Inc | 54.00 | 3.00 | 5.88 | 56 K | |
| SKEL | Skeleton Coast Uranium Corp. | 348.00 | 18.00 | 5.45 | 1 | |
| AZR | Azarga Metals Corp | 150.00 | 7.50 | 5.26 | 623.18 K | |
| EGT | Eguana Technologies Inc | 20.00 | 1.00 | 5.26 | 879 | |
| BQE | BQE Water Inc | 145.00 | 7.00 | 5.07 | 381.68 K | |
| CTA | Centaurus Energy Inc | 105.00 | 5.00 | 5 | 100 | |
| CWV | Crown Point Energy Inc | 6.4081 | 0.3051 | 5 | 24.12 K | |
| BARU | Baru Gold Corp | 19.4854 | 0.8812 | 4.74 | 81.2 K | |
| CAMB | Cambria Gold Mines Inc. | 27.50 | 1.00 | 3.77 | 21.7 K | |
| VVTM | VVT Med Inc. | 1401.8691 | 46.729 | 3.45 | 25 | |
| MANU | Manhattan Uranium Discovery Corp. | 155.00 | 5.00 | 3.33 | 9 | |
| ZC | Zimtu Capital Corp | 6.20 | 0.20 | 3.33 | 1.26 K | |
| BSK | Blue Sky Uranium Corp | 33.00 | 1.00 | 3.13 | 7.3 K | |
| SKP | StrikePoint Gold Inc | 37.00 | 1.00 | 2.78 | 1.93 K | |
| SILV | Silver Valley Metals Corp. | 13.095 | 0.135 | 1.04 | 2.5 K |