Gainer Volumes for 3 February 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 3 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.10 | 10.83 B | 0.15 | 1.08 | 11.73 K |
| UUUU | Energy Fuels Inc | 11.55 | 3.69 B | 0.75 | 6.94 | 633 |
| NG | Novagold Resources Inc | 5.2345 | 3.37 B | 0.0271 | 0.52 | 1.79 M |
| NOG | Northern Oil and Gas | 95.3568 | 2.64 B | 1.5381 | 1.64 | 39.83 K |
| CATX | Perspective Therapeutics Inc | 10.60 | 362.67 M | 0.30 | 2.91 | 16.49 K |
| FRD | Friedman Industries Inc | 3.8492 | 309.21 M | 0.0609 | 1.61 | 12.8 K |
| BKTI | Bk Technologies Inc | 14.3515 | 289.61 M | 0.6757 | 4.94 | 24.97 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.7025 | 279.21 M | 0.1544 | 3.39 | 202.09 K |
| LODE | Comstock Mining Inc | 385.00 | 269.78 M | 55.00 | 16.67 | 316 |
| GENC | Gencor Industries IN | 4.74 | 253.58 M | 0.0333 | 0.71 | 2.59 K |
| CMT | Core Molding Technologies Inc | 3.175 | 224.15 M | 0.2077 | 7 | 2.1 K |
| PED | Pedevco Corp | 6048.00 | 147.82 M | 336.00 | 5.88 | 5 |
| SIF | Sifco Industries | 12.2638 | 131.05 M | 0.1716 | 1.42 | 600 |
| PLAG | Planet Green Holdings Corp | 855.00 | 82.69 M | 30.00 | 3.64 | 266 |
| BDL | Flanigan's Enterprises | 5.8271 | 77.32 M | 0.5559 | 10.55 | 4.2 K |
| AGIG | AGIG | 1000.1842 | 39.18 M | 40.698 | 4.24 | 1.14 K |
| NNVC | Nanoviricides Inc | 70.00 | 34.68 M | 0.70 | 1.01 | 4.26 K |
| BESS | Bimergen Energy Corporation | 238.00 | 25.27 M | 42.00 | 21.43 | 72 |
| BRN | Barnwell Industries | 3.842 | 13.97 M | 0.0457 | 1.2 | 700 |
| REED | Reed's, Inc. | 429.3264 | 11.14 M | 8.6159 | 2.05 | 77 |
| UUU | Universal Security Instruments | 4.7153 | 10.72 M | 0.2105 | 4.67 | 3.9 K |
| AUMN | Golden Minerals Company | 273.75 | 5.29 M | 8.75 | 3.3 | 118 |
| ITP | IT Tech Packaging Inc | 107.4259 | 3.26 M | 7.7774 | 7.8 | 22.79 K |
| TPHS | Trinity Pl Hlds Inc | 7.8771 | 1.35 M | 0.1892 | 2.46 | 14.35 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.00 | 868.82 K | 0.25 | 3.23 | 114 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.9696 | 4.45 T | 0.101 | 1.72 | 615.33 M |
| GOOGL | Alphabet Inc Class A | 13.4231 | 4.2 T | 0.2408 | 1.83 | 119.84 M |
| GOOG | Alphabet Inc Class C | 13.3603 | 4.19 T | 0.2396 | 1.83 | 120.41 M |
| MSFT | Microsoft Corporation | 21.3266 | 3.74 T | 0.1266 | 0.6 | 61.4 M |
| AMZN | Amazon.com Inc | 5.955 | 2.94 T | 0.049 | 0.83 | 248.18 M |
| WMT | Walmart Inc. Common Stock | 12.9691 | 901.33 B | 0.1864 | 1.46 | 53.97 M |
| KLAC | K L A-Tencor Corp | 16.5418 | 261.92 B | 0.1073 | 0.65 | 6.16 M |
| TMUS | T-Mobile US | 9.6871 | 191.56 B | 0.2709 | 2.88 | 4.26 M |
| MRVL | Marvell Technology Inc | 16.1501 | 190.56 B | 0.2726 | 1.72 | 10.46 M |
| STX | Seagate Technology | 9.7359 | 185.97 B | 0.1343 | 1.4 | 16.91 M |
| QCOM | Qualcomm Inc | 26.3057 | 170.81 B | 0.2456 | 0.94 | 36.84 M |
| BKNG | Booking Holdings Inc | 8.1882 | 159.95 B | 0.1614 | 2.01 | 26.19 M |
| MELI | MercadoLibre Inc | 39.3994 | 98.35 B | 1.2693 | 3.33 | 1.27 M |
| REGN | Regeneron Pharmaceuticals | 28.4577 | 82.06 B | 0.6456 | 2.32 | 1.43 M |
| NTES | Netease Inc ADR | 5.3155 | 81.88 B | 0.0885 | 1.69 | 6.67 M |
| NDAQ | Nasdaq Inc | 4.9971 | 53.11 B | 0.1258 | 2.58 | 18.42 M |
| EA | Electronic Arts Inc | 16.7757 | 52.58 B | 0.1943 | 1.17 | 6.42 M |
| EBAY | Ebay Inc | 8.672 | 47.17 B | 0.056 | 0.65 | 34.18 M |
| TTWO | Take-Two Interactive Software | 9.60 | 46.84 B | 0.26 | 2.78 | 4.27 M |
| FLEX | Flextronics Intl Ltd | 5.0043 | 45.22 B | 0.0363 | 0.73 | 8.41 M |
| MCHP | Microchip Technology | 8.7942 | 43.99 B | 0.1176 | 1.36 | 8.87 M |
| ODFL | Old Dominion Freight Line Inc | 4.0229 | 43.56 B | 0.0483 | 1.22 | 2.74 M |
| ROP | Roper Industries | 48.7703 | 39.51 B | 2.0108 | 4.3 | 1.38 M |
| MSTR | Strategy | 9.664 | 36.92 B | 0.198 | 2.09 | 1.32 M |
| BIDU | Baidu Inc ADR | 44.978 | 35.93 B | 2.36 | 5.54 | 30.61 M |
| WTW | Weight Watchers International, Inc | 52.8805 | 32.34 B | 0.8871 | 1.71 | 485.96 K |
| ON | On Semiconductor | 7.86 | 31.58 B | 0.05 | 0.64 | 19.36 M |
| ALNY | Alnylam Pharmaceuticals | 17.78 | 29.6 B | 0.42 | 2.42 | 265.9 K |
| TSEM | Tower Semiconductor | 18.75 | 28.21 B | 0.60 | 3.31 | 26.59 K |
| FISV | Fiserv Inc | 11.2471 | 28.11 B | 0.1413 | 1.27 | 6.97 M |
| FSLR | First Solar Inc | 119.07 | 25.89 B | 1.70 | 1.45 | 1.31 M |
| JBHT | J B Hunt Transport | 26.526 | 24.92 B | 0.434 | 1.66 | 1.1 M |
| DLTR | Dollar Tree Inc | 17.0633 | 24.61 B | 0.0966 | 0.57 | 5.8 M |
| WWD | Woodward Inc | 23.4798 | 21.05 B | 0.3478 | 1.5 | 377.16 K |
| MKSI | Mks Instruments Inc | 14.4551 | 19.91 B | 0.5575 | 4.01 | 644.2 K |
| NWS | News Cp Cl B | 14.0031 | 18.04 B | 0.7989 | 6.05 | 9.82 M |
| PTC | Ptc Inc | 16.97 | 16.32 B | 0.18 | 1.07 | 1.26 M |
| TRMB | Trimble Navigation | 12.315 | 13.52 B | 0.68 | 5.84 | 2.99 M |
| BMRN | Biomarin Pharmaceuticals | 21.14 | 13.46 B | 0.43 | 2.08 | 2.07 M |
| CHKP | Check Point Software | 32.61 | 13.18 B | 0.21 | 0.65 | 1.71 M |
| ARWR | Arrowhead Pharma | 6.25 | 12.61 B | 0.25 | 4.17 | 12.2 K |
| HALO | Halozyme Therapeutic | 5.72 | 12.17 B | 0.17 | 3.06 | 304.57 K |
| KTOS | Kratos Defns | 10.18 | 11.96 B | 0.42 | 4.3 | 109.13 K |
| VSAT | Viasat Inc | 27.43 | 11.64 B | 0.14 | 0.51 | 152.35 K |
| MANH | Manhattan Assoc | 5.5575 | 11.38 B | 0.1475 | 2.73 | 1.06 M |
| CGNX | Cognex Cp | 3.6168 | 10.58 B | 0.0259 | 0.72 | 504 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.3058 | 10.5 B | 0.4497 | 4.56 | 15.53 M |
| SWKS | Skyworks Solutions | 10.873 | 10.28 B | 0.0711 | 0.66 | 4.17 M |
| SAIA | Saia Inc | 8.1867 | 9.52 B | 0.12 | 1.49 | 147.33 K |
| VIAV | Viavi Solutions | 4.952 | 9.47 B | 0.1933 | 4.06 | 10.44 M |
| FORM | Formfactor Inc | 15.91 | 9.46 B | 0.13 | 0.82 | 469.62 K |
| MTCH | Match Group Inc | 5.5541 | 8.45 B | 0.1821 | 3.39 | 8.88 M |
| AVT | Avnet Inc | 21.0518 | 7.87 B | 0.13 | 0.62 | 1.31 M |
| POWL | Powell Inds Inc | 22.1827 | 7.59 B | 0.8853 | 4.16 | 136.68 K |
| POOL | Pool Corp | 15.1337 | 7.32 B | 0.0799 | 0.53 | 275.2 K |
| SLAB | Silicon Labs Inc | 45.07 | 7.22 B | 0.72 | 1.62 | 1.82 M |
| HOMB | Home Bancshares Inc | 3.8008 | 6.22 B | 0.0405 | 1.08 | 610.72 K |
| LSTR | Landstar System | 28.9554 | 6.03 B | 0.4981 | 1.75 | 600.3 K |
| CVLT | Commvault Systems | 22.39 | 5.78 B | 0.54 | 2.47 | 540.86 K |
| MKTX | Marketaxess Holdings | 11.4451 | 5.72 B | 0.2668 | 2.39 | 197.11 K |
| EXLS | Exlservice Holdings | 3.694 | 5.3 B | 0.032 | 0.87 | 313.99 K |
| IRDM | Iridium Comm Inc | 6.5107 | 5.23 B | 0.0469 | 0.73 | 380.6 K |
| SLMBP | SLM Cp Srs B Pfd | 21.3497 | 4.82 B | 0.3057 | 1.45 | 3 K |
| DIOD | Diodes Inc | 17.80 | 4.75 B | 0.16 | 0.91 | 193.9 K |
| CVCO | Cavco Inds Inc | 34.46 | 4.57 B | 0.19 | 0.55 | 20.12 K |
| NSIT | Insight Enterpr | 11.87 | 4.43 B | 0.12 | 1.02 | 185.28 K |
| MAT | Mattel Inc | 15.0166 | 4.37 B | 0.079 | 0.53 | 4.06 M |
| MEOH | Methanex Cp | 16.8275 | 4.2 B | 0.1686 | 1.01 | 427 K |
| ACLS | Axcelis Tech Inc | 7.12 | 4.18 B | 0.08 | 1.14 | 356.83 K |
| LOPE | Grand Canyon Educati | 21.27 | 3.67 B | 0.18 | 0.85 | 389.93 K |
| IPGP | Ipg Photonics Corp | 14.6202 | 3.64 B | 0.2673 | 1.86 | 112.64 K |
| IAC | Iac Interactivecorp | 3.487 | 3.28 B | 0.1144 | 3.39 | 14.2 M |
| ADEA | Adeia Inc | 3.6126 | 3.06 B | 0.0834 | 2.36 | 1.99 M |
| AGYS | Agilysys Inc | 9.40 | 3.01 B | 0.69 | 7.92 | 209.2 K |
| PPLI | People Incorporated | 3.487 | 2.97 B | 0.1144 | 3.39 | 14.2 M |
| ACHC | Acadia Healthcr Company | 5.32 | 2.9 B | 0.04 | 0.76 | 1.5 K |
| COLM | Columbia Sportswear | 17.2282 | 2.88 B | 0.1254 | 0.73 | 335.2 K |
| TBBK | The Bancorp Inc | 6.88 | 2.83 B | 0.26 | 3.93 | 65.64 K |
| CENT | Central Garden | 7.654 | 2.76 B | 0.1174 | 1.56 | 100.76 K |
| NKTR | Nektar Therapeutics | 179.25 | 2.55 B | 1.05 | 0.59 | 34.46 K |
| CENTA | Central Garden & Pet | 7.136 | 2.4 B | 0.112 | 1.59 | 215.6 K |
| ALGT | Allegiant Travel Com | 42.3617 | 2.37 B | 0.2511 | 0.6 | 362.11 K |
| PLUS | Eplus Inc | 3.6784 | 2.32 B | 0.0559 | 1.54 | 34.92 K |
| STGW | Stagwell Inc | 4.4188 | 2.3 B | 0.0305 | 0.7 | 196.9 K |
| VCEL | Vericel Corproation | 37.60 | 2.27 B | 3.04 | 8.8 | 28.43 K |
| WERN | Werner Enterprise | 12.7259 | 2.18 B | 0.3042 | 2.45 | 1.31 M |
| SLS | Sellas Life Sciences Group Inc | 130693.0625 | 2.17 B | 2342.6172 | 1.83 | 2 |
| BLKB | Blackbaud Inc | 20.3213 | 2.06 B | 0.1419 | 0.7 | 180.62 K |
| PDFS | Pdf Solutions Inc | 4.05 | 2.06 B | 0.07 | 1.76 | 11.25 K |
| QUBT | Quantum Computing Inc | 210.00 | 2.02 B | 6.00 | 2.94 | 210 |
| ECPG | Encore Capital Group | 16.30 | 1.98 B | 0.14 | 0.87 | 105.14 K |
| SRPT | Sarepta Therapeutics | 8.88 | 1.92 B | 0.24 | 2.78 | 136.87 K |
| LMAT | Lemaitre Vascular | 3.9212 | 1.89 B | 0.0334 | 0.86 | 1.19 K |
| CASH | Meta Financial Group | 5.0298 | 1.82 B | 0.0388 | 0.78 | 6 K |
| QCRH | Qcr Holdings Inc | 8.2497 | 1.71 B | 0.5433 | 7.05 | 6.66 K |
| ANIP | ANI Pharma Inc | 56.1601 | 1.69 B | 0.72 | 1.3 | 2.52 K |
| EZPW | Ezcorp Inc | 17.96 | 1.66 B | 0.09 | 0.5 | 389.93 K |
| FORTY | Formula Sys [1985] ADR | 7.6105 | 1.6 B | 0.0616 | 0.82 | 5.05 K |
| ROCK | Gibraltar Ind Inc | 14.72 | 1.48 B | 0.075 | 0.51 | 279.34 K |
| CCEC | Capital Clean Energy Carriers Corp | 16.4953 | 1.34 B | 0.1231 | 0.75 | 72.01 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6839 | 2.19 T | 0.0665 | 1 | 14.83 M |
| WMT | Wal-Mart Stores | 12.9179 | 892.19 B | 0.1857 | 1.46 | 53.97 M |
| TMO | Thermo Fisher Scientific Inc | 45.7999 | 223.7 B | 0.7663 | 1.7 | 6.48 M |
| NVO | Novo Nordisk A/S ADR | 11.3787 | 208.53 B | 0.3518 | 3.19 | 506.46 K |
| MCD | McDonald's Corporation | 41.8925 | 192.08 B | 0.758 | 1.84 | 13.7 M |
| BLK | Blackrock Inc | 145.1063 | 186.66 B | 3.0515 | 2.15 | 603.07 K |
| DIS | Walt Disney Company | 26.1679 | 178.76 B | 0.6552 | 2.57 | 15.98 M |
| CRM | Salesforce.com Inc | 16.1676 | 161.73 B | 0.1379 | 0.86 | 4.73 M |
| GLW | Corning Inc | 12.8366 | 137.12 B | 0.1626 | 1.28 | 12.93 M |
| NEM | Newmont Mining Corp | 32.3194 | 123.5 B | 0.4228 | 1.33 | 10.95 M |
| HDB | Hdfc Bank Ltd ADR | 4.7007 | 119.59 B | 0.0475 | 1.02 | 3.96 M |
| ENB | Enbridge Inc | 10.0195 | 112.63 B | 0.127 | 1.28 | 488.4 K |
| IBN | Icici Bank Ltd ADR | 5.5552 | 107.13 B | 0.1787 | 3.32 | 13.23 M |
| CNQ | Canadian Natural Resources | 9.0636 | 98.15 B | 0.1167 | 1.3 | 9.21 M |
| MMM | 3M Company | 41.9973 | 94.44 B | 0.5513 | 1.33 | 4.07 M |
| BCS | Barclays Plc ADR | 10.9117 | 93.81 B | 0.1274 | 1.18 | 2.04 M |
| CMI | Cummins Inc | 35.3793 | 87.13 B | 0.5119 | 1.47 | 3.43 M |
| ICE | Intercontinental Exchange | 17.0345 | 84.91 B | 0.1315 | 0.78 | 4.85 M |
| NOC | Northrop Grumman Corp | 37.965 | 81.78 B | 0.2142 | 0.57 | 2.17 M |
| MSI | Motorola Solutions | 21.0857 | 77.26 B | 0.4412 | 2.14 | 18.68 M |
| AJG | Arthur J. Gallagher & Company | 15.8705 | 64.99 B | 0.6953 | 4.58 | 1.46 M |
| AFL | Aflac Inc | 17.1872 | 61.62 B | 0.4183 | 2.49 | 11.92 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 37.481 | 58.14 B | 0.2657 | 0.71 | 665 |
| F | Ford Motor Company | 5.9234 | 55.75 B | 0.1272 | 2.19 | 90.13 M |
| CVE | Cenovus Energy Inc | 16.8896 | 55.03 B | 0.1082 | 0.64 | 1 M |
| HEI | Heico Corp | 8.2784 | 51.16 B | 0.1963 | 2.43 | 545.5 K |
| ETR | Entergy Corp | 20.1747 | 49.73 B | 0.2429 | 1.22 | 3.27 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 31.82 | 47.31 B | 0.562 | 1.8 | 200 |
| WDS | Woodside Energy Group Ltd | 20.2486 | 45.91 B | 0.2577 | 1.29 | 10.16 K |
| LYV | Live Nation Entertainment | 11.89 | 42.71 B | 0.40 | 3.48 | 2.32 M |
| CBRE | CBRE Group Inc | 13.69 | 42.49 B | 0.20 | 1.48 | 6.21 M |
| HMC | Honda Motor Company ADR | 20.1369 | 41.14 B | 1.1838 | 6.25 | 1.47 M |
| JBL | Jabil Inc. | 13.0579 | 37.37 B | 0.0755 | 0.58 | 3.83 M |
| HEI-A | HEICO Corporation | 6.4183 | 36.99 B | 0.0433 | 0.68 | 147.15 K |
| RJF | Raymond James Financial | 14.052 | 34.58 B | 0.1945 | 1.4 | 2.37 M |
| PUK | Prudential Public Ltd Company ADR | 10.7962 | 34.05 B | 0.1549 | 1.46 | 206.82 K |
| EL | Estee Lauder Companies | 23.2179 | 30.16 B | 0.2339 | 1.02 | 5.42 M |
| BAP | Credicorp Ltd | 50.425 | 29.95 B | 0.6736 | 1.35 | 437.63 K |
| FTI | Technipfmc Plc | 18.7929 | 29.54 B | 0.1938 | 1.04 | 1.61 M |
| MTD | Mettler-Toledo International | 100.24 | 28.8 B | 2.14 | 2.18 | 282.02 K |
| AWK | American Water Works | 15.3924 | 27.04 B | 0.179 | 1.18 | 933.25 K |
| DG | Dollar General Corp | 20.6479 | 26.49 B | 0.1819 | 0.89 | 827.65 K |
| BRO | Brown & Brown | 7.5217 | 23.9 B | 0.0379 | 0.51 | 1.4 M |
| STE | Steris Corp | 24.0666 | 23.22 B | 0.3612 | 1.52 | 1.56 M |
| IFF | International Flavors & Fragrances | 28.6787 | 21.69 B | 0.1942 | 0.68 | 543.4 K |
| TSN | Tyson Foods | 10.452 | 20.02 B | 0.0583 | 0.56 | 2.99 M |
| CDE | Coeur Mining Inc | 15.24 | 19.1 B | 0.14 | 0.93 | 3.17 M |
| MGA | Magna International | 9.3573 | 18.8 B | 0.062 | 0.67 | 1.92 M |
| DKS | Dick's Sporting Goods Inc | 15.7968 | 18.35 B | 0.1986 | 1.27 | 2.56 M |
| JHX | James Hardie Industries Se ADR | 4.812 | 18.04 B | 0.0444 | 0.93 | 21.41 K |
| CF | Cf Industries Holdings | 13.5295 | 17.83 B | 0.1157 | 0.86 | 2.12 M |
| NLY | Annaly Capital Management Inc | 9.4792 | 17.44 B | 0.1943 | 2.09 | 3.08 M |
| J | Jacobs Engineering Group Inc | 28.4285 | 17.43 B | 0.1664 | 0.59 | 1.87 M |
| PKX | Posco ADR | 68.9722 | 17.28 B | 0.4973 | 0.73 | 347.9 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.9695 | 17.12 B | 0.5672 | 2.78 | 9.34 K |
| JLL | Jones Lang Lasalle Inc | 58.9358 | 16.72 B | 3.8118 | 6.91 | 1.78 M |
| SWK | Stanley Black & Decker Inc | 37.2835 | 15.71 B | 1.383 | 3.85 | 5.72 M |
| CSL | Carlisle Companies Inc | 28.8519 | 15.49 B | 1.1887 | 4.3 | 1.06 M |
| LII | Lennox International | 32.5677 | 14.89 B | 0.9092 | 2.87 | 526.1 K |
| CACI | Caci International | 47.37 | 14.75 B | 0.27 | 0.57 | 191 K |
| PAG | Penske Automotive Group | 10.4359 | 14.23 B | 0.2341 | 2.29 | 2.85 M |
| BWA | Borgwarner Inc | 13.6001 | 14.19 B | 0.3047 | 2.29 | 2.9 M |
| MOG-A | Moog Inc | 29.7737 | 13.21 B | 0.1697 | 0.57 | 119.8 K |
| CLX | Clorox Company | 37.1556 | 13.15 B | 0.2451 | 0.66 | 1.28 M |
| MOG-B | Moog Inc | 29.2353 | 13.04 B | 0.4273 | 1.48 | 300 |
| FNF | Fidelity National Financial | 6.3628 | 12.8 B | 0.1758 | 2.84 | 6.39 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 15.4274 | 12.71 B | 0.2807 | 1.85 | 102.2 K |
| RTO | Rentokil Initial Plc ADR | 7.9916 | 12.36 B | 0.0592 | 0.75 | 1.5 K |
| TFII | Tfi International Inc | 5.6683 | 11.66 B | 0.0967 | 1.74 | 2.6 K |
| KNX | Knight-Swift Transporation Inc | 14.5653 | 11.15 B | 0.243 | 1.7 | 803.7 K |
| PNR | Pentair Ltd | 15.7764 | 10.88 B | 0.1111 | 0.71 | 867.64 K |
| GIL | Gildan Activewear | 9.125 | 10.84 B | 0.0892 | 0.99 | 1.06 M |
| MOD | Modine Manufacturing Company | 10.37 | 10.53 B | 0.13 | 1.27 | 411 K |
| DDS | Dillard's | 11.8883 | 10.19 B | 0.3166 | 2.74 | 748.6 K |
| GTLS | Chart Industries IN | 17.03 | 10.05 B | 0.30 | 1.79 | 313.83 K |
| AMG | Affiliated Managers Group | 63.7487 | 9.84 B | 0.3678 | 0.58 | 578.78 K |
| OSK | Oshkosh Truck Corp | 32.8261 | 9.62 B | 0.7949 | 2.48 | 2.52 M |
| AG | First Majestic Silver | 3.4023 | 9.35 B | 0.0493 | 1.47 | 47.1 K |
| EDU | New Oriental Education & Technology Group ADR | 16.4313 | 9.26 B | 0.2254 | 1.39 | 771.15 K |
| MHK | Mohawk Industries | 46.25 | 9.26 B | 0.54 | 1.18 | 1.34 M |
| CUBE | Cubesmart | 3.9536 | 9.24 B | 0.0556 | 1.43 | 415.4 K |
| TKR | Timken Company | 12.6387 | 8.91 B | 0.2311 | 1.86 | 1.6 M |
| GME | Gamestop Corp | 3.4523 | 8.44 B | 0.0471 | 1.38 | 13.01 M |
| NEU | Newmarket Corp | 62.0384 | 8.43 B | 1.3675 | 2.25 | 350.9 K |
| LEA | Lear Corp | 28.9838 | 8.12 B | 1.1606 | 4.17 | 3.98 M |
| AGX | Argan Inc | 9.9542 | 8.11 B | 0.0603 | 0.61 | 10.2 K |
| AWI | Armstrong World Industries Inc | 22.3946 | 7.89 B | 0.1233 | 0.55 | 299.7 K |
| TAP | Molson Coors Brewing Company | 28.2841 | 7.83 B | 0.199 | 0.71 | 909.27 K |
| NOV | Nov Inc | 31.5647 | 7.49 B | 0.9475 | 3.09 | 9.9 M |
| MOS | Mosaic Company | 43.3251 | 7.34 B | 0.9696 | 2.29 | 4.82 M |
| ENS | Enersys Inc | 18.358 | 6.79 B | 0.1587 | 0.87 | 671.1 K |
| LUMN | Centurylink | 12.1971 | 6.58 B | 0.1097 | 0.91 | 4.93 M |
| OGC | OceanaGold Corporation | 5.2824 | 6.43 B | 0.3301 | 6.67 | 6.07 K |
| JBTM | JBTMarel Corp | 14.5647 | 6.34 B | 0.2725 | 1.91 | 112.21 K |
| WPP | Wpp Plc ADR | 24.9006 | 5.83 B | 0.3543 | 1.44 | 33.84 K |
| G | Genpact Ltd | 11.8022 | 5.71 B | 0.1024 | 0.88 | 261.1 K |
| BB | Blackberry Ltd | 67.86 | 5.26 B | 2.234 | 3.4 | 17.65 M |
| MTN | Vail Resorts | 23.8639 | 5.26 B | 0.3721 | 1.58 | 513.47 K |
| TPC | Tutor Perini Corp | 19.4103 | 5.13 B | 0.1242 | 0.64 | 198.4 K |
| VSH | Vishay Intertechnology | 5.8233 | 5.11 B | 0.1124 | 1.97 | 1.48 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KEI | Kolibri Global Energy Inc | 18.20 | 1.60 | 9.64 | 46.32 K | |
| ELO | Eloro Resources Ltd | 4.80 | 0.40 | 9.09 | 625 | |
| NOA | North American Construction Group Ltd | 8.0119 | 0.598 | 8.07 | 67.7 K | |
| OGC | Oceanagold Corp | 5.5414 | 0.3566 | 6.88 | 273.67 K | |
| STLR | Stllr Gold Inc | 3.30 | 0.18 | 5.77 | 382.5 K | |
| TOT | Total Energy Services Inc | 5.4464 | 0.2356 | 4.52 | 24.62 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.269 | 0.1508 | 3.66 | 3.15 K | |
| PIF | Polaris Infrastructure Inc | 3273.2378 | 115.1873 | 3.65 | 279 | |
| BB | Blackberry Ltd | 72.00 | 2.45 | 3.52 | 1.95 M | |
| TCW | Trican Well | 8.9145 | 0.3022 | 3.51 | 987.93 K | |
| CFW | Calfrac Well Services Ltd | 600.75 | 19.50 | 3.35 | 9.54 K | |
| AG | First Majestic Silver Corp | 3.6608 | 0.1185 | 3.35 | 271.52 K | |
| PHX | Phx Energy Services Corp | 3.7876 | 0.1221 | 3.33 | 146.09 K | |
| CCL-B | CCL Industries Inc | 4.3481 | 0.138 | 3.28 | 244.55 K | |
| USA | Americas Silver Corp | 19.80 | 0.60 | 3.12 | 3.6 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9012 | 0.1636 | 2.85 | 5.17 K | |
| TAL | Petrotal Corp | 133.3373 | 3.5843 | 2.76 | 1.81 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.3671 | 0.0899 | 2.74 | 45.12 K | |
| TLO | Talon Metals Corp | 3.4586 | 0.0911 | 2.71 | 1 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.7133 | 0.2802 | 2.69 | 200 | |
| GDL | Goodfellow Inc | 4.3916 | 0.1136 | 2.66 | 6 K | |
| WTE | Westshore Terminals Investment Corp | 6.3877 | 0.1613 | 2.59 | 143.94 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.9341 | 0.0935 | 2.43 | 83.96 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1145 | 0.0699 | 2.3 | 14.1 K | |
| BU | Burcon Nutrascience Corp | 165.426 | 3.3086 | 2.04 | 1.46 K | |
| L | Loblaw CO | 5.1347 | 0.0946 | 1.88 | 4.64 M | |
| D-UN | Dream Office Real Estate Investment Trust | 23.2295 | 0.4075 | 1.79 | 113.16 K | |
| WSP | WSP Global Inc | 16.3121 | 0.2805 | 1.75 | 21.79 K | |
| MXG | Maxim Power Corp | 3.2377 | 0.0542 | 1.7 | 2.6 K | |
| GIL | Gildan Activewear Inc | 9.4337 | 0.1575 | 1.7 | 1.27 M | |
| HPS-A | Hammond Power Solutions Inc | 6.2809 | 0.1047 | 1.7 | 40.4 K | |
| FSY | Forsys Metals Corp | 4.25 | 0.07 | 1.67 | 408.34 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.7119 | 0.0924 | 1.64 | 69.84 K | |
| ENB | Enbridge Inc | 10.4962 | 0.1674 | 1.62 | 872.15 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.05 | 0.1595 | 1.61 | 7.53 M | |
| CVE | Cenovus Energy Inc | 17.9633 | 0.2704 | 1.53 | 3.17 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.1293 | 0.3314 | 1.52 | 258.8 K | |
| CSU | Constellation Software Inc | 29.5274 | 0.4399 | 1.51 | 3.07 K | |
| OCG | Outcrop Silver & Gold Corp | 6.80 | 0.10 | 1.49 | 3.17 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.5492 | 0.0659 | 1.47 | 5.5 K | |
| MTL | Mullen Group Ltd | 7.7693 | 0.1113 | 1.45 | 262.8 K | |
| LNR | Linamar Corp | 12.4162 | 0.1746 | 1.43 | 44.17 K | |
| CG | Centerra Gold Inc | 4.7992 | 0.0657 | 1.39 | 281.2 K | |
| LNF | Leons Furniture | 6.086 | 0.0819 | 1.36 | 21.95 K | |
| PPL | Pembina Pipeline Corp | 6.2149 | 0.0835 | 1.36 | 228.38 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.3241 | 0.0953 | 1.32 | 112.36 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9481 | 0.0767 | 1.31 | 2.82 K | |
| MRU | Metro Inc | 10.3776 | 0.1313 | 1.28 | 2.63 M | |
| SGY | Surge Energy Inc | 13.837 | 0.1682 | 1.23 | 7.33 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.0703 | 0.0371 | 1.22 | 5.4 K | |
| K | Kinross Gold Corp | 15.9996 | 0.1906 | 1.21 | 2.36 M | |
| SJ | Stella Jones Inc | 5.1901 | 0.0611 | 1.19 | 3.2 K | |
| BN | Brookfield Corporation | 3.9365 | 0.046 | 1.18 | 3.89 M | |
| MG | Magna International Inc | 9.1227 | 0.1063 | 1.18 | 2.3 M | |
| EIF | Exchange Income Corp | 4.7416 | 0.0525 | 1.12 | 47.2 K | |
| BBD-PB | Bombardier Inc Pref B | 4.0058 | 0.0437 | 1.1 | 8.92 K | |
| STC | Sangoma Technologies Corp | 6.51 | 0.07 | 1.09 | 271 | |
| KBL | Kbro Linen Inc | 8.2095 | 0.0881 | 1.08 | 8.5 K | |
| BBD-PC | Bombardier Inc Pref C | 5.7631 | 0.0608 | 1.07 | 4.68 K | |
| BIR | Birchcliff Energy Ltd | 6.234 | 0.0642 | 1.04 | 439.6 K | |
| EMP-A | Empire Company Limited | 12.3715 | 0.1268 | 1.04 | 57.9 K | |
| BCE-PB | BCE Inc Pref AB | 8.7173 | 0.0876 | 1.02 | 1.3 K | |
| BLX | Boralex Inc | 6.028 | 0.0603 | 1.01 | 31.95 K | |
| QBR-A | Quebecor Inc | 5.669 | 0.0567 | 1.01 | 1.08 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4673 | 0.0538 | 0.99 | 2.2 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.4709 | 0.0339 | 0.99 | 132.9 K | |
| OBE | Obsidian Energy Ltd | 133.00 | 1.26 | 0.96 | 1.32 M | |
| MX | Methanex Corp | 17.9152 | 0.169 | 0.95 | 594.56 K | |
| CGO | Cogeco Inc Sv | 19.6047 | 0.1849 | 0.95 | 30.22 K | |
| TXG | Torex Gold Resources Inc | 10.5545 | 0.0995 | 0.95 | 38.7 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.2852 | 0.0824 | 0.9 | 425 | |
| DPM | Dundee Precious Metals Inc | 3.0945 | 0.0263 | 0.86 | 534.25 K | |
| AAV | Advantage Oil & Gas Ltd | 7.06 | 0.06 | 0.86 | 879.13 K | |
| ARX | Arc Resources Ltd | 10.1846 | 0.0841 | 0.83 | 695.9 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.1275 | 0.0407 | 0.8 | 21.98 K | |
| FFH | Fairfax Financial Holdings Ltd | 267.7334 | 1.9915 | 0.75 | 39.49 K | |
| FTS | Fortis Inc | 15.3744 | 0.1088 | 0.71 | 715.1 K | |
| ALA | AltaGas Ltd | 8.0255 | 0.056 | 0.7 | 252.51 K | |
| SEA | Seabridge Gold Inc | 21.0425 | 0.1457 | 0.7 | 29.59 K | |
| WN | George Weston Limited | 17.326 | 0.1182 | 0.69 | 371.11 K | |
| NWC | The North West Company Inc | 8.60 | 0.0576 | 0.67 | 51.67 K | |
| BCE-PH | Bce Inc Pref H | 8.573 | 0.0567 | 0.67 | 9.48 K | |
| BCE-PS | Bce Inc Pref S | 8.6897 | 0.0567 | 0.66 | 2.1 K | |
| CCA | Cogeco Communications Inc | 25.0689 | 0.1463 | 0.59 | 146.86 K | |
| MTY | Mty Food Group Inc | 7.3241 | 0.04 | 0.55 | 1.35 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 8.1224 | 0.0406 | 0.5 | 900 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 32.1345 | 51.55 B | 0.4559 | 1.44 | 355.3 K |
| MALG | Microalliance Group Inc. | 15.30 | 913.97 M | 0.30 | 2 | 149 |
| CUBT | Curative Biotechnology Inc | 37.50 | 9.85 M | 3.75 | 11.11 | 584 |
| ITRO | Itronics Inc | 3.20 | 2.87 M | 0.20 | 6.67 | 3.25 K |
| JDNRF | Jayden Resources Inc. | 3.8775 | 2.32 M | 0.2475 | 6.82 | 73 |
| VALV | Shengkai Innovations Inc | 17.10 | 1.72 M | 1.54 | 9.9 | 32.78 K |
| FCGD | First Colombia Gold Corp | 135.00 | 978.13 K | 25.00 | 22.73 | 139 |
| SEII | Sharing Economy International Inc | 10760.00 | 733.04 K | 320.00 | 3.07 | 38 |
| KEGS | 1812 Brewing Company Inc | 400.00 | 185.03 K | 200.00 | 100 | 341 |
| BOTY | Lingerie Fighting Championships Inc | 9200.00 | 130.04 K | 300.00 | 3.37 | 8 K |
| RGGI | Resgreen Group International Inc | 150.00 | 48.75 K | 40.00 | 36.36 | 15 |
| ERINQ | Erin Energy Corporation | 12.0503 | 21.53 K | 0.2465 | 2.09 | 104.37 K |
| MIHL | Montague International Holding Ltd | 5.00 | 12.63 K | 0.10 | 2.04 | 309 |
| CGLO | Hash Labs Inc | 48.00 | 7.64 K | 2.00 | 4.35 | 11.1 M |
| ESNC | EnSync Inc | 6.40 | 6.81 K | 0.05 | 0.79 | 11.34 K |
| CGIP | Celadon Group Inc | 9.5579 | 5.66 K | 0.087 | 0.92 | 71.51 K |
| ZVOI | Zovio Inc | 14.96 | 3.42 K | 0.14 | 0.94 | 108.64 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.0601 | 785 | 0.084 | 0.94 | 13.93 K |
| SYNE | Synthesis Energy Systems Inc | 64.64 | 157 | 1.28 | 2.02 | 2.08 K |
| PEHD | Perigee Holdings Inc. | 672.00 | 130 | 56.00 | 9.09 | 1.83 K |
| COWI | CoroWare Inc | 3200.00 | 1600.00 | 100 | 7 | |
| PTRC | Petro River Oil Corp | 360.00 | 40.00 | 12.5 | 94 | |
| VRCI | Verde Science Inc | 1890.00 | 53.20 | 2.9 | 26.74 K | |
| ESINQ | ITT Educational Services Inc | 98.66 | 1.85 | 1.91 | 997.37 K | |
| AFPW | AlumiFuel Power Corporation | 2800.0005 | 50.0005 | 1.82 | 2 | |
| SGRCF | San Gold Corporation | 3.307 | 0.037 | 1.13 | 138.8 K | |
| BAJFF | Camrova Resources Inc | 13.60 | 0.11 | 0.82 | 3.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEP | Atlas Engineered Products Ltd | 50.00 | 20.00 | 66.67 | 10.8 K | |
| USS | Uniserve Communications Corporation | 17.1053 | 3.9474 | 30 | 999 | |
| VCV | Vatic Ventures Corp. | 122.4543 | 28.2587 | 30 | 7 | |
| ALTA | Altamira Gold Corp | 3.90 | 0.90 | 30 | 5.9 K | |
| ADYA | Adya Inc | 4.40 | 1.00 | 29.41 | 230 | |
| IB | IBC Advanced Alloys Corp | 14.40 | 3.00 | 26.32 | 121.49 K | |
| VO | ValOre Metals Corp | 3.50 | 0.70 | 25 | 75 K | |
| NIM | Nicola Mining Inc | 4.00 | 0.80 | 25 | 500 | |
| PAR-H | Parent Capital Corp | 8.00 | 1.50 | 23.08 | 2.7 K | |
| SC-H | Serrano Resources Ltd | 20.00 | 3.50 | 21.21 | 6.79 K | |
| DTWO | D2 Lithium Corp. | 4.00 | 0.60 | 17.65 | 5.12 K | |
| GAMA | Gamma Resources Ltd. | 5.88 | 0.84 | 16.67 | 1.96 K | |
| ADK | DIAGNOS Inc | 4.20 | 0.60 | 16.67 | 22.16 K | |
| HAY | Hayasa Metals Inc. | 54.00 | 7.20 | 15.38 | 278 | |
| JDN | Jayden Resources Inc | 4.50 | 0.60 | 15.38 | 1.6 K | |
| LUCA | Luca Mining Corp. | 10.24 | 1.28 | 14.29 | 290 | |
| KG | Klondike Gold Corp | 6.75 | 0.75 | 12.5 | 56.02 K | |
| ICON | International Iconic Gold Exploration Corp | 18.00 | 2.00 | 12.5 | 55 | |
| XIM | Ximen Mining Corp | 6.25 | 0.625 | 11.11 | 33 K | |
| SMRV | Smooth Rock Ventures Corp. | 24.00 | 2.40 | 11.11 | 275 | |
| SSE | Silver Spruce Resources Inc | 16.50 | 1.50 | 10 | 580 | |
| LORD | St. James Gold Corp | 16.50 | 1.50 | 10 | 247 | |
| VG | Volcanic Gold Mines Inc | 16.10 | 1.40 | 9.52 | 521 | |
| EON | EON Lithium Corp. | 25.00 | 2.00 | 8.7 | 1.87 K | |
| SNV | Sonoro Energy Ltd | 52.00 | 4.00 | 8.33 | 150 | |
| BEW | BeWhere Holdings Inc | 13.6602 | 1.0507 | 8.33 | 2.21 K | |
| RHT | Reliq Health Technologies Inc | 6.75 | 0.50 | 8 | 7.66 K | |
| DAU | Desert Gold Ventures Inc | 7.00 | 0.50 | 7.69 | 7.85 K | |
| VAX | Vantex Resources Ltd | 7.00 | 0.50 | 7.69 | 542 | |
| DLTA | Delta Resources Limited | 8.40 | 0.60 | 7.69 | 18.1 K | |
| LQWD | LQwD FinTech Corp | 32.90 | 2.10 | 6.82 | 782 | |
| HSTR | Heliostar Metals Ltd | 3.75 | 0.225 | 6.38 | 2.2 K | |
| WEB | Westbridge Energy Corporation | 23.081 | 1.3577 | 6.25 | 5 | |
| GCOM | Green Shift Commodities Ltd. | 9.60 | 0.40 | 4.35 | 25 | |
| SA-H | Southern Arc Minerals Inc | 7.60 | 0.30 | 4.11 | 5.51 K | |
| AGX | Silver X Mining Corp | 21.20 | 0.80 | 3.92 | 600 | |
| AVCR | Avricore Health Inc | 11.20 | 0.40 | 3.7 | 2.06 K | |
| OYL | CGX Energy Inc | 14.20 | 0.50 | 3.65 | 46.24 K | |
| GGA | Goldgroup Mining Inc. | 8.835 | 0.285 | 3.33 | 2.65 K | |
| GORO | Goldgroup Mining Inc. | 35.34 | 1.14 | 3.33 | 662 | |
| GBU | Gabriel Resources Ltd | 40.40 | 1.20 | 3.06 | 1.35 M | |
| SLG | PetroTal Corp | 24.7084 | 0.6642 | 2.76 | 181.04 K | |
| KIP | Kiplin Metals Inc | 413.10 | 8.10 | 2 | 23 K | |
| NEXG | NeXGold Mining Corp | 6.36 | 0.12 | 1.92 | 4.14 K | |
| SILV | Silver Valley Metals Corp. | 17.28 | 0.27 | 1.59 | 19.5 K | |
| TIE | Coloured Ties Capital Inc. | 4.7882 | 0.0647 | 1.37 | 7.6 K | |
| RET-A | Reitmans (Canada) Limited | 10.3971 | 0.0821 | 0.8 | 111.97 K | |
| CKG | Chesapeake Gold Corp | 8.45 | 0.05 | 0.6 | 13.63 K | |
| SGQ | SouthGobi Resources Ltd | 16.33 | 0.09 | 0.55 | 223.7 K |