Gainer Volumes for 10 November 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 10 November 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 | 4.0104 | 33.34 B | 0.0232 | 0.58 | 178.06 K |
| GSAT | Globalstar | 10.80 | 10.78 B | 0.15 | 1.41 | 9.48 K |
| THM | International Tower Hill Mines Ltd | 5.8606 | 679.87 M | 0.0475 | 0.82 | 226.86 K |
| BHB | Bar Harbor Bankshares | 7.949 | 676.85 M | 0.0497 | 0.63 | 3.15 K |
| IDR | Idaho Strategic Resources | 3.22 | 548.92 M | 0.14 | 4.55 | 957 |
| TRX | Tanzanian Royalty Exploration Corp | 3.50 | 334.8 M | 0.43 | 14.01 | 1.1 M |
| BKTI | Bk Technologies Inc | 10.9629 | 291.86 M | 0.3588 | 3.38 | 13.17 K |
| LODE | Comstock Mining Inc | 495.00 | 265.22 M | 4.9999 | 1.02 | 34 |
| ACU | Acme United Corp | 6.1644 | 228.46 M | 0.0928 | 1.53 | 9.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 158.22 M | 140.00 | 8.7 | 11 |
| WYY | Widepoint Corp | 8.58 | 113.6 M | 0.08 | 0.94 | 2.91 K |
| OPHC | Optimumbank Hlds | 384.00 | 110.45 M | 32.00 | 9.09 | 19 |
| EP | Empire Petroleum Corp | 4.6291 | 107.84 M | 0.2315 | 5.26 | 1.06 K |
| DIT | Amcon Distributing Company | 57.0037 | 61 M | 2.7702 | 5.11 | 4.4 K |
| TOON | Kartoon Studios Inc | 1649.9982 | 38.65 M | 119.9996 | 7.84 | 2 |
| AGIG | AGIG | 535.8709 | 38.3 M | 49.2755 | 10.13 | 434 |
| NNVC | Nanoviricides Inc | 60.20 | 34.93 M | 4.90 | 8.86 | 4.12 K |
| PLAG | Planet Green Holdings Corp | 702.50 | 17.08 M | 15.00 | 2.18 | 123 |
| TOVX | Theriva Biologics Inc | 5075.00 | 11.06 M | 262.50 | 5.45 | 9 |
| UUU | Universal Security Instruments | 4.6311 | 10.78 M | 0.1684 | 3.77 | 2 K |
| AMS | American Shared Hospital Services | 3.46 | 10.2 M | 0.3599 | 11.61 | 64.22 K |
| DSS | Document Security Systems | 5712.5552 | 5.55 M | 103.8628 | 1.85 | 19 |
| AUMN | Golden Minerals Company | 157.00 | 5.11 M | 17.00 | 12.14 | 168 |
| GBR | New Concept Energy Inc | 4.30 | 3.69 M | 0.15 | 3.61 | 200 |
| ITP | IT Tech Packaging Inc | 75.1495 | 2.91 M | 2.8193 | 3.9 | 23.62 K |
| ENSV | Enservco Corpporation | 14.70 | 29.09 K | 0.15 | 1.03 | 1.31 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0819 | 4.41 T | 0.0455 | 0.75 | 401.2 M |
| GOOGL | Alphabet Inc Class A | 14.0669 | 4.2 T | 0.1055 | 0.76 | 89.14 M |
| GOOG | Alphabet Inc Class C | 14.0012 | 4.19 T | 0.1051 | 0.76 | 89.57 M |
| AMZN | Amazon.com Inc | 6.5075 | 2.88 T | 0.174 | 2.75 | 210.65 M |
| WMT | Walmart Inc. Common Stock | 12.438 | 923.22 B | 0.0737 | 0.6 | 50.46 M |
| TXN | Texas Instruments | 16.3135 | 252.6 B | 0.2735 | 1.71 | 19.41 M |
| STX | Seagate Technology | 8.227 | 199.04 B | 0.093 | 1.14 | 7.88 M |
| WDC | Western Digital Cp | 22.6287 | 197.7 B | 0.1442 | 0.64 | 3.87 M |
| MRVL | Marvell Technology Inc | 13.1688 | 194.84 B | 0.1874 | 1.44 | 11 M |
| ADI | Analog Devices | 18.9682 | 182.62 B | 0.397 | 2.14 | 4.43 M |
| BKNG | Booking Holdings Inc | 8.019 | 159.49 B | 1.1972 | 17.55 | 230.59 M |
| ISRG | Intuitive Surg Inc | 29.6222 | 143.77 B | 0.2767 | 0.94 | 2.91 M |
| VRTX | Vertex Pharmaceutic | 40.69 | 133.25 B | 0.70 | 1.75 | 3.31 M |
| SBUX | Starbucks Corporation | 8.5616 | 123.68 B | 0.124 | 1.47 | 26.73 M |
| REGN | Regeneron Pharmaceuticals | 15.694 | 82.16 B | 0.1192 | 0.77 | 526.2 K |
| MDLZ | Mondelez Intl Inc | 17.9608 | 79.36 B | 0.1809 | 1.02 | 10.21 M |
| GRMN | Garmin Ltd | 16.4214 | 59.78 B | 0.4044 | 2.52 | 3.55 M |
| XEL | XCEL Energy Inc | 11.1184 | 49.1 B | 0.1701 | 1.55 | 3.37 M |
| FLEX | Flextronics Intl Ltd | 5.2007 | 46 B | 0.0727 | 1.42 | 6.36 M |
| EBAY | Ebay Inc | 8.7466 | 45.53 B | 0.0596 | 0.69 | 29.92 M |
| IDXX | Idexx Laboratories | 26.405 | 45.01 B | 0.24 | 0.92 | 592.81 K |
| ODFL | Old Dominion Freight Line Inc | 3.7208 | 44.2 B | 0.0624 | 1.71 | 4.79 M |
| MCHP | Microchip Technology | 8.4567 | 43.14 B | 0.0452 | 0.54 | 6.17 M |
| EXPE | Expedia Group Inc | 32.2273 | 39.08 B | 0.5147 | 1.62 | 2.75 M |
| BIDU | Baidu Inc ADR | 42.812 | 35.56 B | 0.225 | 0.53 | 14.84 M |
| TCOM | Trip.com Group Ltd ADR | 16.2212 | 28.7 B | 0.4553 | 2.89 | 5.51 M |
| INCY | Incyte Corp | 7.61 | 24.48 B | 0.26 | 3.54 | 4.7 M |
| ULTA | Ulta Beauty Inc | 17.603 | 22.87 B | 0.4351 | 2.53 | 364 K |
| PAAS | Pan Amer Silver Corp | 18.1393 | 22.07 B | 0.4151 | 2.34 | 2.51 M |
| EVRG | Evergy Inc | 10.5179 | 19.21 B | 0.0887 | 0.85 | 750.5 K |
| LNT | Alliant Energy Corp | 7.9159 | 18.21 B | 0.0655 | 0.83 | 1.75 M |
| ZBRA | Zebra Technologies | 26.68 | 18.02 B | 0.34 | 1.29 | 226.41 K |
| AKAM | Akamai Technologies | 23.90 | 17.68 B | 0.21 | 0.89 | 5.4 M |
| STRL | Sterling Constructio | 15.91 | 16.79 B | 0.30 | 1.92 | 185.58 K |
| PTC | Ptc Inc | 16.17 | 16.06 B | 0.10 | 0.62 | 995.95 K |
| LAMR | Lamar Advertis A | 16.8782 | 15.65 B | 0.0951 | 0.57 | 893.8 K |
| UHAL | A M E R C O | 4.7185 | 14.54 B | 0.3647 | 8.38 | 626 K |
| AEIS | Advanced Energy | 11.8932 | 13.51 B | 0.2843 | 2.45 | 416.6 K |
| TRMB | Trimble Navigation | 11.655 | 13.14 B | 0.215 | 1.88 | 6.08 M |
| SMTC | Semtech Corp | 15.90 | 13.04 B | 0.18 | 1.15 | 739.29 K |
| EXEL | Exelixis Inc | 7.16 | 12.48 B | 0.11 | 1.56 | 1.28 M |
| MDGL | Madrigal Pharmaceuticals Inc | 119.00 | 12.39 B | 3.15 | 2.72 | 3.54 K |
| ARWR | Arrowhead Pharma | 6.20 | 12.32 B | 0.50 | 8.77 | 6.49 K |
| DPZ | Domino's Pizza Inc Common Stock | 5.9475 | 11.7 B | 0.0397 | 0.67 | 185.5 K |
| TECH | Bio-Techne Cp | 14.0151 | 11.25 B | 0.2423 | 1.76 | 582.29 K |
| WYNN | Wynn Resorts Ltd | 38.4011 | 10.6 B | 0.3295 | 0.87 | 4.9 M |
| HSIC | Henry Schein Inc | 20.4915 | 10.11 B | 0.3685 | 1.83 | 1.31 M |
| SAIA | Saia Inc | 10.1133 | 9.73 B | 0.0666 | 0.66 | 136.81 K |
| TTEK | Tetra Tech Inc | 4.9129 | 9.09 B | 0.0455 | 0.93 | 1.91 M |
| IDCC | Interdigital Inc | 17.3723 | 9.07 B | 0.52 | 3.09 | 1.3 M |
| RIOT | Riot Blockchain Inc | 359.5422 | 7.68 B | 8.5396 | 2.43 | 160 |
| AAON | Aaon Inc | 3.4285 | 6.98 B | 0.0223 | 0.65 | 376.32 K |
| DSGX | Descartes Sys Group | 5.40 | 6.65 B | 0.03 | 0.56 | 13.93 K |
| LKQ | LKQ Corp | 7.9345 | 6.25 B | 0.0666 | 0.85 | 502.66 K |
| ABCB | Ameris Bancorp | 5.3639 | 5.94 B | 0.2801 | 5.51 | 55.4 K |
| BCPC | Balchem Cp | 18.4826 | 5.73 B | 0.1588 | 0.87 | 85.18 K |
| AMRX | Amneal Pharmaceuticals Inc | 10.03 | 5.64 B | 0.28 | 2.87 | 781.47 K |
| MIDD | Middleby Corp | 15.48 | 5.38 B | 0.0867 | 0.56 | 942.45 K |
| ACIW | Aci Worldwide Inc | 5.6233 | 5.33 B | 0.11 | 2 | 373.66 K |
| OMAB | Grupo Aeroportuario ADR | 5.1646 | 5.28 B | 0.0943 | 1.86 | 12.51 K |
| IRDM | Iridium Comm Inc | 8.8783 | 5.26 B | 0.3289 | 3.85 | 200.4 K |
| CAR | Avis Budget Group | 10.0806 | 4.93 B | 0.1425 | 1.43 | 5.66 M |
| LIVN | Livanova Plc OR Sh | 15.08 | 4.44 B | 0.11 | 0.73 | 97.67 K |
| PRIM | Primoris Services Cp | 6.5313 | 4.42 B | 0.0345 | 0.53 | 13.2 K |
| MAT | Mattel Inc | 14.1542 | 4.26 B | 0.0968 | 0.69 | 5.37 M |
| OPCH | Option Care Health Inc | 32.88 | 3.74 B | 0.72 | 2.24 | 155.63 K |
| IPGP | Ipg Photonics Corp | 15.9466 | 3.71 B | 0.5444 | 3.53 | 344.05 K |
| LOPE | Grand Canyon Educati | 17.54 | 3.61 B | 0.11 | 0.63 | 127.95 K |
| LBTYA | Liberty Global Ord A | 4.9949 | 3.55 B | 0.1041 | 2.13 | 1.42 M |
| SHOO | Steven Maddens Ltd | 6.7002 | 3.49 B | 0.1187 | 1.8 | 1.78 M |
| LBTYK | Liberty Global Ord C | 5.1058 | 3.46 B | 0.0893 | 1.78 | 608.94 K |
| TOWN | Towne Bank | 7.2297 | 3.45 B | 0.0669 | 0.93 | 67.58 K |
| BELFA | BEL Fuse Cl A | 15.0725 | 3.43 B | 0.1817 | 1.22 | 6.3 K |
| USLM | U S Lime & Mineral | 6.2399 | 3.42 B | 0.0563 | 0.91 | 28 K |
| ARCB | Arcbest Corp | 21.5932 | 3.14 B | 0.5114 | 2.43 | 969.42 K |
| DXPE | Dxp Enterprise | 11.60 | 3.04 B | 0.12 | 1.05 | 74.7 K |
| GRBK | Green Brick Partners | 20.8276 | 3.02 B | 0.8276 | 4.14 | 15.27 K |
| BCRX | Biocryst Pharma Inc | 11.79 | 2.71 B | 0.80 | 7.28 | 3.67 M |
| BANR | Banner Corp | 12.9034 | 2.5 B | 0.374 | 2.98 | 24.03 K |
| UFPT | U F P Tech Inc | 6.94 | 2.49 B | 0.07 | 1.02 | 69.5 K |
| VCEL | Vericel Corproation | 55.952 | 2.29 B | 5.552 | 11.02 | 24.14 K |
| ATRC | Atricure Inc | 5.12 | 2.22 B | 0.12 | 2.4 | 12.38 K |
| PDFS | Pdf Solutions Inc | 3.52 | 2.17 B | 0.02 | 0.57 | 14.09 K |
| QUBT | Quantum Computing Inc | 244.00 | 2.01 B | 4.00 | 1.67 | 74 |
| PRDO | Perdoceo Education Corp | 21.8014 | 1.97 B | 0.4622 | 2.17 | 1.9 M |
| LMAT | Lemaitre Vascular | 3.754 | 1.88 B | 0.0752 | 2.04 | 9.21 K |
| CASH | Meta Financial Group | 6.1133 | 1.78 B | 0.0687 | 1.14 | 1.8 K |
| EZPW | Ezcorp Inc | 14.85 | 1.78 B | 0.09 | 0.61 | 422.09 K |
| BFC | Bank First National Corp [Wisconsin] | 6.7146 | 1.74 B | 0.5165 | 8.33 | 500 |
| GT | Goodyear Tire Rubber | 12.1486 | 1.74 B | 0.0711 | 0.59 | 4.6 M |
| IMKTA | Ingles Markets Inc | 10.735 | 1.66 B | 0.0615 | 0.58 | 30.96 K |
| FORTY | Formula Sys [1985] ADR | 7.9866 | 1.61 B | 0.253 | 3.27 | 18.59 K |
| INVA | Innoviva Inc | 11.2883 | 1.5 B | 0.2542 | 2.3 | 264.33 K |
| BJRI | Bj's Restaurants Inc | 16.9985 | 1.48 B | 0.1751 | 1.04 | 545.14 K |
| WABC | Westamerica Bancorp | 29.638 | 1.38 B | 0.1914 | 0.65 | 233.22 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.7519 | 1.36 B | 0.3341 | 2.49 | 24.63 K |
| WINA | Winmark Corp | 16.6503 | 1.24 B | 0.2927 | 1.79 | 5.8 K |
| MNKD | Mannkind Corp | 32.90 | 1.24 B | 1.85 | 5.96 | 622.88 K |
| RDWR | Radware Ltd | 6.70 | 1.22 B | 0.46 | 7.37 | 273.65 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 31.40 | 1.17 B | 0.20 | 0.64 | 4.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6573 | 2.23 T | 0.0465 | 0.7 | 17.09 M |
| LLY | Eli Lilly and Company | 23.0777 | 1.09 T | 0.2749 | 1.21 | 6.04 M |
| WMT | Wal-Mart Stores | 12.3889 | 913.86 B | 0.0734 | 0.6 | 50.46 M |
| JNJ | Johnson & Johnson | 37.7621 | 628.65 B | 0.296 | 0.79 | 11.78 M |
| BAC | Bank of America Corporation | 12.3534 | 453.2 B | 0.2004 | 1.65 | 195.72 M |
| CVX | Chevron Corp | 40.5329 | 385.65 B | 0.3518 | 0.88 | 10.64 M |
| KO | Coca-Cola Company | 16.8234 | 373.07 B | 0.0995 | 0.59 | 16.14 M |
| HSBC | HSBC Holdings Plc ADR | 26.1928 | 357.09 B | 0.7845 | 3.09 | 3.48 M |
| MRK | Merck & Company | 18.393 | 327.65 B | 0.0985 | 0.54 | 16.63 M |
| RY | Royal Bank of Canada | 28.6531 | 296.67 B | 0.3284 | 1.16 | 1.27 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1317 | 256.66 B | 0.0225 | 0.72 | 2.58 M |
| BML-PL | Bank of America Corporation | 6.813 | 242.72 B | 0.0339 | 0.5 | 16.93 K |
| AXP | American Express Company | 31.3997 | 232.36 B | 0.4985 | 1.61 | 13.62 M |
| BML-PJ | Bank of America Corporation | 7.3934 | 229.36 B | 0.0462 | 0.63 | 3.6 K |
| IBM | International Business Machines | 69.4375 | 222.32 B | 0.4979 | 0.72 | 6.74 M |
| APH | Amphenol Corp | 4.722 | 209.56 B | 0.0263 | 0.56 | 6.98 M |
| ABT | Abbott Laboratories | 17.6527 | 191.92 B | 0.1504 | 0.86 | 11.55 M |
| ETN | Eaton Corp | 21.2595 | 178.65 B | 0.2009 | 0.95 | 4.75 M |
| RIO | Rio Tinto Plc ADR | 19.4162 | 164.68 B | 0.1366 | 0.71 | 3.51 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.299 | 157.27 B | 0.0658 | 0.91 | 1.4 M |
| COP | ConocoPhillips | 23.3651 | 152.93 B | 0.3183 | 1.38 | 17.94 M |
| PFE | Pfizer Inc | 8.3963 | 149.96 B | 0.0621 | 0.75 | 53.73 M |
| PLD | Prologis Inc | 14.1219 | 136.8 B | 0.0894 | 0.64 | 2.98 M |
| SYK | Stryker Corp | 39.6406 | 133.18 B | 0.2761 | 0.7 | 1.17 M |
| BMY | Bristol-Myers Squibb Company | 13.081 | 130.12 B | 0.1625 | 1.26 | 11 M |
| BMO | Bank of Montreal | 24.1685 | 128.58 B | 0.1575 | 0.66 | 631.5 K |
| PGR | Progressive Corp | 9.6515 | 120.56 B | 0.0691 | 0.72 | 4.38 M |
| BTI | British American Tobacco Industries ADR | 12.7404 | 120.42 B | 0.0751 | 0.59 | 142 K |
| MDT | Medtronic Inc | 26.3756 | 113.82 B | 0.1801 | 0.69 | 5.67 M |
| MO | Altria Group | 7.6647 | 107.5 B | 0.0804 | 1.06 | 17.1 M |
| MCK | Mckesson Corp | 56.5976 | 102.45 B | 0.3082 | 0.55 | 1.54 M |
| KKR | KKR & Co. LP | 5.129 | 102.43 B | 0.051 | 1 | 23.5 K |
| DUK | Duke Energy Corp | 23.9837 | 96.29 B | 0.1631 | 0.68 | 7.55 M |
| MMM | 3M Company | 39.9284 | 94.78 B | 0.4044 | 1.02 | 4.19 M |
| AEM | Agnico-Eagle Mines Ltd | 46.5047 | 93.77 B | 0.7278 | 1.59 | 4.17 M |
| UPS | United Parcel Service | 32.4796 | 88.4 B | 0.3714 | 1.16 | 5.08 M |
| ECL | Ecolab Inc | 38.2943 | 78.05 B | 0.1982 | 0.52 | 927.43 K |
| FDX | Fedex Corp | 67.6273 | 77.31 B | 0.7493 | 1.12 | 3.47 M |
| TRV | The Travelers Companies Inc | 36.769 | 77.21 B | 0.225 | 0.62 | 4.87 M |
| TRP | Tc Energy Corp | 13.3304 | 68.51 B | 0.1084 | 0.82 | 347.7 K |
| WPM | Wheaton Precious Metals | 12.3574 | 61.26 B | 0.2312 | 1.91 | 7.81 M |
| FIX | Comfort Systems USA | 9.9755 | 61.2 B | 0.2879 | 2.97 | 333.8 K |
| OXY | Occidental Petroleum Corp | 50.9206 | 58.53 B | 0.6776 | 1.35 | 4.61 M |
| OKE | Oneok Inc | 8.1155 | 58.29 B | 0.102 | 1.27 | 1.01 M |
| SRE | Sempra | 15.7038 | 56.18 B | 0.2147 | 1.39 | 2.5 M |
| F | Ford Motor Company | 4.1932 | 55.15 B | 0.0305 | 0.73 | 136.65 M |
| CAH | Cardinal Health | 19.9935 | 54.84 B | 0.2243 | 1.13 | 3.39 M |
| DEO | Diageo Plc ADR | 43.1978 | 52.23 B | 0.5358 | 1.26 | 631.1 K |
| AU | Anglogold Ashanti Ltd ADR | 35.2477 | 49.52 B | 0.6447 | 1.86 | 3.06 M |
| DVN | Devon Energy Corp | 44.3454 | 49.35 B | 0.4321 | 0.98 | 2.77 M |
| WDS | Woodside Energy Group Ltd | 23.9539 | 45.24 B | 0.358 | 1.52 | 2.78 K |
| HUM | Humana Inc | 36.5038 | 44.54 B | 0.2619 | 0.72 | 1.85 M |
| LYV | Live Nation Entertainment | 7.91 | 43.17 B | 0.59 | 8.06 | 754.45 K |
| FNV | Franco Nev Corp | 22.4318 | 41.73 B | 0.1155 | 0.52 | 12.2 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.904 | 40.73 B | 0.286 | 3.32 | 52.11 K |
| AIG | American International Group | 23.4884 | 39.95 B | 0.8811 | 3.9 | 30.51 M |
| ED | Consolidated Edison Company of New York | 22.2556 | 39.86 B | 0.1311 | 0.59 | 1.64 M |
| CLS | Celestica Inc | 8.82 | 38.63 B | 0.10 | 1.15 | 917.43 K |
| PCG | Pacific Gas & Electric Company | 30.7515 | 38.28 B | 0.4062 | 1.34 | 2.65 M |
| HEI-A | HEICO Corporation | 6.0696 | 38.04 B | 0.0506 | 0.84 | 259.64 K |
| PEG | Public Service Enterprise Group Inc | 16.927 | 37.82 B | 0.167 | 1 | 2.92 M |
| HSY | Hershey Foods Corp | 25.6513 | 37.02 B | 0.1482 | 0.58 | 1.11 M |
| WEC | Wisconsin Energy Corp | 13.2743 | 35.55 B | 0.099 | 0.75 | 1.03 M |
| RJF | Raymond James Financial | 13.6161 | 34.8 B | 0.3977 | 3.01 | 2.52 M |
| EXR | Extra Space Storage Inc | 6.2223 | 32.39 B | 0.1011 | 1.65 | 691.9 K |
| TECK | Teck Resources Ltd | 24.4188 | 32.36 B | 0.1573 | 0.65 | 4.51 M |
| AEE | Ameren Corp | 13.9506 | 30.13 B | 0.082 | 0.59 | 1.84 M |
| LVS | Las Vegas Sands | 10.7503 | 29.59 B | 0.114 | 1.07 | 32.19 M |
| NMR | Nomura Holdings Inc ADR | 4.1081 | 28.96 B | 0.0574 | 1.42 | 242.5 K |
| HUBB | Hubbell Inc B | 32.6231 | 27.1 B | 0.4624 | 1.44 | 329.45 K |
| ES | Eversource Energy | 13.3138 | 26.91 B | 0.1639 | 1.25 | 1.44 M |
| EIX | Edison International | 18.5559 | 26.71 B | 0.1737 | 0.94 | 2.67 M |
| PPL | PPL Corp | 13.4244 | 26.29 B | 0.1313 | 0.99 | 2.2 M |
| NRG | NRG Energy | 18.3463 | 25.36 B | 0.1266 | 0.69 | 3.59 M |
| EQR | Equity Residential | 14.8183 | 24.91 B | 0.2519 | 1.73 | 4.41 M |
| CHD | Church & Dwight Company | 11.7196 | 24.01 B | 0.0892 | 0.77 | 2.85 M |
| GPN | Global Payments Inc | 25.2885 | 23.43 B | 0.3239 | 1.3 | 1.49 M |
| STE | Steris Corp | 26.2661 | 23.06 B | 0.2561 | 0.98 | 580.2 K |
| CIB | Bancolombia S.A. ADR | 16.7478 | 22.73 B | 0.2197 | 1.33 | 254.7 K |
| MKCV | McCormick & Company, Incorporated | 13.4191 | 22.55 B | 0.1313 | 0.99 | 3.6 K |
| CMS | Cms Energy Corp | 8.1989 | 21.63 B | 0.1397 | 1.73 | 4.51 M |
| BCE | BCE Inc | 10.0949 | 21.57 B | 0.1292 | 1.3 | 702.5 K |
| THC | Tenet Healthcare Corp | 21.76 | 21.48 B | 0.56 | 2.64 | 2.1 M |
| BG | Bunge Ltd | 39.2321 | 21.47 B | 0.3685 | 0.95 | 2.7 M |
| IFF | International Flavors & Fragrances | 28.4174 | 21.39 B | 0.1792 | 0.63 | 500.7 K |
| BCH | Banco DE Chile ADR | 6.2457 | 20.15 B | 0.0986 | 1.6 | 24.14 K |
| GIS | General Mills | 19.336 | 19.85 B | 0.1295 | 0.67 | 3.84 M |
| TSN | Tyson Foods | 9.5761 | 19.8 B | 0.0653 | 0.69 | 4.34 M |
| ESS | Essex Property Trust | 46.9595 | 19.39 B | 0.4205 | 0.9 | 449.4 K |
| ZBH | Zimmer Biomet Holdings | 47.8812 | 18.67 B | 0.6619 | 1.4 | 887.55 K |
| BBY | Best Buy Company | 24.5214 | 17.49 B | 0.2671 | 1.1 | 5.2 M |
| H | Hyatt Hotels Corp | 28.3369 | 16.81 B | 0.3869 | 1.38 | 813.7 K |
| BSAC | Banco Santander Chile ADR | 10.757 | 16.02 B | 0.2042 | 1.94 | 620.1 K |
| RBA | Ritchie Bros. Auctioneers Inc | 18.293 | 16.01 B | 0.3214 | 1.79 | 1.13 M |
| DINO | HF Sinclair Corp | 7.2056 | 15.63 B | 0.1799 | 2.56 | 1.67 M |
| GIB | CGI Group | 12.3718 | 15.32 B | 0.2185 | 1.8 | 198.8 K |
| TXT | Textron Inc | 19.9184 | 15.29 B | 0.6481 | 3.36 | 6.41 M |
| CSL | Carlisle Companies Inc | 26.6282 | 15.2 B | 0.5392 | 2.07 | 488.4 K |
| ALB | Albemarle Corp | 27.5088 | 15.14 B | 0.2683 | 0.98 | 763.93 K |
| MAS | Masco Corp | 9.9311 | 14.72 B | 0.0598 | 0.61 | 3.75 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| III | Imperial Metals Corp | 4.425 | 1.385 | 45.56 | 643.49 K | |
| WRG | Western Energy Services Corp | 240.00 | 48.00 | 25 | 13 | |
| TRX | Trx Gold Corporation | 3.66 | 0.42 | 12.96 | 262.77 K | |
| MSCL | Satellos Bioscience Inc | 192.00 | 19.20 | 11.11 | 420 | |
| ELO | Eloro Resources Ltd | 4.80 | 0.40 | 9.09 | 12.53 K | |
| ATS | Ats Corp | 7.01 | 0.47 | 7.19 | 652.4 K | |
| OGC | Oceanagold Corp | 3.7034 | 0.192 | 5.47 | 141.73 K | |
| CAS | Cascades Inc | 5.4942 | 0.2692 | 5.15 | 269.09 K | |
| GDL | Goodfellow Inc | 3.4426 | 0.1613 | 4.92 | 200 | |
| SJ | Stella Jones Inc | 4.783 | 0.2218 | 4.86 | 32 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.9028 | 0.2636 | 4.67 | 280.26 K | |
| MRC | Morguard Corp | 27.8999 | 1.2182 | 4.57 | 19.94 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.327 | 0.4924 | 4.54 | 300 | |
| MTL | Mullen Group Ltd | 7.3157 | 0.2946 | 4.2 | 570.2 K | |
| CGO | Cogeco Inc Sv | 15.6695 | 0.6084 | 4.04 | 2.55 K | |
| ALC | Algoma Central | 3.1751 | 0.1087 | 3.54 | 625 | |
| BCE-PB | BCE Inc Pref AB | 7.7318 | 0.2522 | 3.37 | 150 | |
| JAG | Jaguar Mining Inc | 8945.0313 | 272.0615 | 3.14 | 736.67 K | |
| VNP | 5N Plus Inc | 5.48 | 0.16 | 3.01 | 581 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.2085 | 0.236 | 2.96 | 2.25 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.7938 | 0.1868 | 2.83 | 187 K | |
| BB | Blackberry Ltd | 66.80 | 1.74 | 2.67 | 1.77 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5539 | 0.0912 | 2.63 | 3 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.9188 | 0.1744 | 2.59 | 67.3 K | |
| BCE-PI | BCE Inc Pref AI | 7.7242 | 0.1871 | 2.48 | 11.84 K | |
| CCL-B | CCL Industries Inc | 4.0647 | 0.0978 | 2.47 | 316.02 K | |
| QBR-B | Quebecor Inc | 5.215 | 0.1168 | 2.29 | 261.2 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.1081 | 0.1512 | 2.17 | 520.2 K | |
| IFC | Intact Financial Corp | 23.5556 | 0.4986 | 2.16 | 636.8 K | |
| GBT | Bmtc Group Inc | 9.1204 | 0.1789 | 2 | 5.92 K | |
| ALS | Altius Minerals Corp | 6.015 | 0.117 | 1.98 | 24.88 K | |
| ACO-X | ATCO Ltd | 13.0346 | 0.2474 | 1.93 | 88.26 K | |
| WPRT | Westport Fuel Systems Inc | 117.30 | 2.10 | 1.82 | 7.11 K | |
| CYB | Cymbria Corp Cl A | 12.87 | 0.23 | 1.82 | 8.63 K | |
| GIB-A | CGI Inc | 12.9814 | 0.2279 | 1.79 | 887.65 K | |
| BCE-PS | Bce Inc Pref S | 7.4244 | 0.1298 | 1.78 | 1.3 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.176 | 0.0701 | 1.71 | 8.6 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.6509 | 0.0593 | 1.65 | 25 K | |
| IFP | Interfor Corp | 3.5215 | 0.0564 | 1.63 | 34.7 K | |
| ONEX | Onex Corp | 22.4034 | 0.3558 | 1.61 | 357.37 K | |
| CTC | Canadian Tire Corp Ltd | 46.8051 | 0.743 | 1.61 | 300 | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.1075 | 0.1254 | 1.57 | 6.41 K | |
| PAAS | Pan American Silver Corp | 18.9729 | 0.291 | 1.56 | 400.32 K | |
| PSI | Pason Systems Inc | 5.9359 | 0.0907 | 1.55 | 81.2 K | |
| PIF | Polaris Infrastructure Inc | 3167.6494 | 47.9946 | 1.54 | 34 | |
| WFG | West Fraser Timber CO Ltd | 12.9626 | 0.193 | 1.51 | 79.2 K | |
| WPM | Wheaton Precious Metals Corp | 12.8151 | 0.1798 | 1.42 | 2.25 M | |
| RBA | Rb Global Inc | 18.8722 | 0.2595 | 1.39 | 159.6 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8361 | 0.0798 | 1.39 | 4.44 K | |
| ELEF | Silver Elephant Mining Corp | 12.403 | 0.1654 | 1.35 | 155 | |
| BBD-B | Bombardier Inc Series B | 101.6907 | 1.3293 | 1.32 | 131.11 K | |
| X | TMX Group Ltd | 3.6021 | 0.0448 | 1.26 | 3.04 M | |
| ELR | Eastern Platinum Ltd | 8.40 | 0.10 | 1.2 | 1.91 M | |
| DII-B | Dorel Industries Inc | 9.758 | 0.1143 | 1.19 | 214.97 K | |
| TCL-A | Transcontinental Inc | 5.3238 | 0.0618 | 1.17 | 68.54 K | |
| OGD | Orbit Garant Drilling Inc | 3.45 | 0.04 | 1.17 | 2.1 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7902 | 0.0654 | 1.14 | 7.67 K | |
| TRZ | Transat At Inc | 15.17 | 0.17 | 1.13 | 30.19 K | |
| LUN | Lundin Mining Corp | 3.5103 | 0.0393 | 1.13 | 1.93 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.1553 | 0.0452 | 1.1 | 1.4 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3015 | 0.0886 | 1.08 | 20.64 K | |
| FNV | Franco-Nevada Corp | 23.8762 | 0.2548 | 1.08 | 641.8 K | |
| CRRX | Carerx Corp | 18.6954 | 0.1968 | 1.06 | 405 | |
| BCE-PT | Bce Inc Pref T | 7.149 | 0.0741 | 1.05 | 1.5 K | |
| CG | Centerra Gold Inc | 4.1716 | 0.041 | 0.99 | 148.3 K | |
| AEM | Agnico Eagle Mines Ltd | 48.2877 | 0.4688 | 0.98 | 956.49 K | |
| BN-PN | Brookfield Corporation | 6.9723 | 0.0664 | 0.96 | 11.52 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.8514 | 0.0736 | 0.95 | 1.62 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1749 | 0.0289 | 0.92 | 26.89 K | |
| CSCI | Cosciens Biopharma Inc | 67800.00 | 600.00 | 0.89 | 1 | |
| FFH | Fairfax Financial Holdings Ltd | 271.1805 | 2.3973 | 0.89 | 52.32 K | |
| MRD | Melcor Dev | 5.4798 | 0.0475 | 0.87 | 3.63 K | |
| ALA | AltaGas Ltd | 7.682 | 0.0628 | 0.82 | 523.96 K | |
| CCA | Cogeco Communications Inc | 19.3724 | 0.1579 | 0.82 | 58.67 K | |
| RFA | RFA Financial Inc. | 19.0254 | 0.1537 | 0.81 | 16.93 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.0555 | 0.0628 | 0.79 | 7.92 K | |
| BN-PC | Brookfield Corporation | 5.7673 | 0.0445 | 0.78 | 1.46 K | |
| ITH | International Tower Hill Mines Ltd | 6.50 | 0.05 | 0.78 | 312.5 K | |
| PWF-PH | Power Financial Corp Pref H | 9.0968 | 0.0649 | 0.72 | 4.41 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7599 | 0.0402 | 0.7 | 5.41 K | |
| RY | Royal Bank of Canada | 30.115 | 0.2014 | 0.67 | 3.41 M | |
| PIC-PA | Premium Income Corp Pref A | 5.4697 | 0.0365 | 0.67 | 8.05 K | |
| WN-PA | George Weston Prf | 8.8315 | 0.0566 | 0.65 | 3.05 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.9074 | 0.0505 | 0.64 | 13.47 K | |
| PPL | Pembina Pipeline Corp | 5.4343 | 0.034 | 0.63 | 337.81 K | |
| MFI | Maple Leaf Foods | 6.6414 | 0.0412 | 0.62 | 259.14 K | |
| TAL | Petrotal Corp | 116.8494 | 0.7169 | 0.62 | 2.1 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2699 | 0.0498 | 0.61 | 10.87 K | |
| BCE | BCE Inc | 10.6272 | 0.0626 | 0.59 | 2.55 M | |
| GTE | Gran Tierra Energy Inc | 54.10 | 0.30 | 0.56 | 70.46 K | |
| KEY | Keyera Corp | 3.8794 | 0.0214 | 0.55 | 363.88 K | |
| CLS | Celestica Inc Sv | 9.26 | 0.05 | 0.54 | 279.2 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9117 | 0.042 | 0.53 | 9.71 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.6049 | 0.0431 | 0.5 | 8.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 15.74 | 7.06 B | 0.15 | 0.96 | 1.02 M |
| GAMI | GAMCO Investors Inc | 18.6468 | 543.78 M | 0.1577 | 0.85 | 32.31 K |
| KLNG | Koil Energy Solutions Inc. | 4.40 | 31.1 M | 0.40 | 10 | 29.97 K |
| ICBU | Imd Companies | 8.00 | 1.97 M | 0.50 | 6.67 | 424.52 K |
| HBRM | Herborium Group Inc | 3.60 | 1.09 M | 0.30 | 9.09 | 86 |
| ERHE | ERHC Energy Inc | 61.00 | 863.83 K | 1.50 | 2.52 | 320.6 K |
| NEOM | NeoMedia Technologies Inc | 22.80 | 508.84 K | 0.30 | 1.33 | 7.77 K |
| CCTL | Coin Citadel | 14.50 | 373.73 K | 0.50 | 3.57 | 261 |
| TGHI | Touchpoint Group Holdings Inc | 4285.7148 | 344.25 K | 2014.2861 | 88.68 | 2 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | 0.75 | 16.67 | 2.03 K |
| BOTY | Lingerie Fighting Championships Inc | 11700.00 | 130.04 K | 500.00 | 4.46 | 30.12 K |
| RGGI | Resgreen Group International Inc | 230.00 | 48.75 K | 30.00 | 15 | 3 |
| WNBD | Winning Brands Corporation | 4.75 | 27.12 K | 0.45 | 10.47 | 21.25 K |
| MIHL | Montague International Holding Ltd | 11.00 | 12.63 K | 2.00 | 22.22 | 2.68 K |
| ESNC | EnSync Inc | 5.90 | 6.81 K | 0.60 | 11.32 | 24.73 K |
| ERGO | Entia Biosciences Inc | 4.50 | 6.73 K | 0.20 | 4.65 | 139.04 K |
| TXCCQ | TranSwitch Corporation | 3.0972 | 4.66 K | 0.0819 | 2.72 | 27.44 K |
| SPOI | SPO Networks Inc | 9.50 | 1.24 K | 1.20 | 14.46 | 356 |
| DOMR | Dominion Resources Black Warrior Trust | 9.8166 | 785 | 0.0592 | 0.61 | 24.48 K |
| PRXIQ | Premier Exhibitions Inc | 11.70 | 491 | 0.20 | 1.74 | 4.9 K |
| CALIQ | China Auto Logistics Inc. | 24.2994 | 484 | 0.2988 | 1.24 | 1.59 K |
| YVRLF | Liquid Media Group Ltd. | 44.90 | 482 | 0.40 | 0.9 | 637 |
| PDGO | Paradigm Oil and Gas Inc | 4.50 | 3.40 | 309.09 | 167 | |
| VRCI | Verde Science Inc | 10500.00 | 1120.00 | 11.94 | 476.05 K | |
| ASFX | American Scientific Resources Incorporated | 4.46 | 0.44 | 10.95 | 27.9 M | |
| COWI | CoroWare Inc | 6000.00 | 400.00 | 7.14 | 1 | |
| URBF | Urban Barns Foods Inc | 4240.00 | 240.00 | 6 | 52.7 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 55.8035 | 13.951 | 33.33 | 3.68 M | |
| SA-H | Southern Arc Minerals Inc | 6.70 | 1.50 | 28.85 | 55 K | |
| NIM | Nicola Mining Inc | 4.20 | 0.80 | 23.53 | 770 | |
| AVX | Altair Resources Inc | 32.40 | 5.40 | 20 | 494 | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | 2.6269 | 20 | 1.89 K | |
| URZ | Urz Energy Corp | 47.50 | 7.50 | 18.75 | 20 | |
| SKEL | Skeleton Coast Uranium Corp. | 456.00 | 60.00 | 15.15 | 155 | |
| BSK | Blue Sky Uranium Corp | 68.00 | 8.00 | 13.33 | 7.09 K | |
| SNV | Sonoro Energy Ltd | 68.00 | 8.00 | 13.33 | 77 | |
| GSVR | Guanajuato Silver Company Ltd | 3.87 | 0.45 | 13.16 | 96.8 K | |
| MAX | Max Resource Corp | 64.80 | 7.20 | 12.5 | 873 | |
| REG | Regulus Resources Inc | 5.7447 | 0.6383 | 12.5 | 470 | |
| LMS | Less Mess Storage Inc. | 6.60 | 0.60 | 10 | 56 | |
| GGA | Goldgroup Mining Inc. | 6.84 | 0.57 | 9.09 | 6.52 K | |
| GORO | Goldgroup Mining Inc. | 27.36 | 2.28 | 9.09 | 1.63 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 257 | |
| MUR | Murchison Minerals Ltd | 32.50 | 2.50 | 8.33 | 152 | |
| ICON | International Iconic Gold Exploration Corp | 26.00 | 2.00 | 8.33 | 40 | |
| CTN | Centurion Minerals Ltd | 215.9996 | 14.40 | 7.14 | 16 | |
| JZR | Jazz Resources Inc | 3.84 | 0.24 | 6.67 | 125 | |
| NAR | North Arrow Minerals Inc | 16.00 | 1.00 | 6.67 | 65 | |
| AXL | Arrow Exploration Corp | 30.7692 | 1.7094 | 5.88 | 182.5 K | |
| KCC | Kincora Copper Limited | 81.00 | 4.50 | 5.88 | 7.29 K | |
| BQE | BQE Water Inc | 128.00 | 7.00 | 5.79 | 48.38 K | |
| MRZL | Mont Royal Resources Limited. | 13.986 | 0.6993 | 5.26 | 7.97 K | |
| GBU | Gabriel Resources Ltd | 26.30 | 1.30 | 5.2 | 837.77 K | |
| CDA | Canuc Resources Corporation | 21.00 | 1.00 | 5 | 131 | |
| AZR | Azarga Metals Corp | 125.00 | 5.00 | 4.17 | 27.6 K | |
| LQWD | LQwD FinTech Corp | 35.70 | 1.40 | 4.08 | 449 | |
| BRON | Bronco Resources Corp. | 10.40 | 0.40 | 4 | 25 | |
| RHT | Reliq Health Technologies Inc | 7.25 | 0.25 | 3.57 | 5.65 K | |
| CAMB | Cambria Gold Mines Inc. | 16.50 | 0.50 | 3.13 | 194.9 K | |
| POND | Pond Technologies Holdings Inc | 7.8472 | 0.2083 | 2.73 | 2 K | |
| SKP | StrikePoint Gold Inc | 40.00 | 1.00 | 2.56 | 2.3 K | |
| BKM | Pacific Booker Minerals Inc | 8.04 | 0.17 | 2.16 | 4.16 K | |
| UCU | Ucore Rare Metals Inc | 5.10 | 0.10 | 2 | 302.51 K | |
| KIP | Kiplin Metals Inc | 477.90 | 8.10 | 1.72 | 10 K | |
| PX | Pelangio Exploration Inc | 5.90 | 0.10 | 1.72 | 8.28 K | |
| WINS | Winshear Gold Corp | 24.4203 | 0.37 | 1.54 | 127 | |
| SLG | PetroTal Corp | 21.6531 | 0.1329 | 0.62 | 209.96 K |