Gainer Volumes for 8 February 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 8 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GTE | Gran Tierra Energy Inc | 49.30 | 337.17 M | 1.30 | 2.71 | 114.39 K |
| FRD | Friedman Industries Inc | 3.7951 | 309.21 M | 0.0744 | 2 | 8.6 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2821 | 279.21 M | 0.0601 | 1.42 | 67.39 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 276.35 M | 0.1946 | 3.45 | 750 |
| CMT | Core Molding Technologies Inc | 3.0167 | 224.15 M | 0.0989 | 3.39 | 1.7 K |
| PLX | Protalix Biotherapeutics | 69.00 | 195.79 M | 0.90 | 1.32 | 30.07 K |
| ESP | Espey Mfg. & Electronics | 10.0068 | 187.57 M | 0.1727 | 1.76 | 2.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1120.00 | 156.02 M | 70.00 | 6.67 | 3 |
| STXS | Stereotaxis Inc | 39.3207 | 145.46 M | 2.0645 | 5.54 | 29.07 K |
| VFL | Delaware Florida Insured Muni | 5.4026 | 138.86 M | 0.0313 | 0.58 | 1.8 K |
| WYY | Widepoint Corp | 7.31 | 110.34 M | 0.11 | 1.53 | 1.58 K |
| PLAG | Planet Green Holdings Corp | 795.00 | 82.69 M | 17.50 | 2.25 | 292 |
| WWR | Westwater Resources | 4140.00 | 76.03 M | 59.9995 | 1.47 | 19 |
| CEV | Eaton Vance California Muni Income Trust | 5.3995 | 74.56 M | 0.0321 | 0.6 | 7.44 K |
| AGIG | AGIG | 975.5187 | 39.18 M | 29.5984 | 3.13 | 648 |
| COHN | Cohen & CO Inc | 24.6046 | 38.33 M | 0.1248 | 0.51 | 814 |
| IGC | India Globalization Capital Inc | 12.70 | 27.65 M | 0.50 | 4.1 | 4.87 K |
| CVM | Cel-Sci Corp | 4950.00 | 26.57 M | 150.00 | 3.13 | 160 |
| INUV | Inuvo Inc | 39.00 | 16.98 M | 2.00 | 5.41 | 40 |
| BRN | Barnwell Industries | 3.5501 | 13.97 M | 0.0651 | 1.87 | 950 |
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 | 120 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 8.6898 | 998.36 B | 0.2048 | 2.41 | 20.27 M |
| AMD | Advanced Micro Devices | 7.42 | 774.32 B | 0.07 | 0.95 | 24.3 M |
| TXN | Texas Instruments | 15.1207 | 256.84 B | 0.0851 | 0.57 | 16.14 M |
| WDC | Western Digital Cp | 23.8308 | 190.66 B | 0.1322 | 0.56 | 4.87 M |
| STX | Seagate Technology | 9.3949 | 185.97 B | 0.0827 | 0.89 | 14.94 M |
| BKNG | Booking Holdings Inc | 7.8776 | 159.95 B | 0.1437 | 1.86 | 24.16 M |
| SBUX | Starbucks Corporation | 8.7616 | 121.59 B | 0.084 | 0.97 | 15.99 M |
| SNY | Sanofi-Aventis S.A. ADR | 18.7558 | 104.38 B | 0.2089 | 1.13 | 1.67 M |
| CTAS | Cintas Corp | 5.0008 | 82.15 B | 0.0286 | 0.58 | 5.89 M |
| NTES | Netease Inc ADR | 5.2674 | 81.88 B | 0.222 | 4.4 | 8.64 M |
| EA | Electronic Arts Inc | 16.9894 | 52.58 B | 0.2234 | 1.33 | 16.17 M |
| FITB | Fifth Third Bancorp | 7.0119 | 52.24 B | 0.08 | 1.15 | 29.76 M |
| AXON | Axon Enterprise Inc | 5.51 | 51.69 B | 0.04 | 0.73 | 395.9 K |
| TTWO | Take-Two Interactive Software | 9.45 | 46.84 B | 0.16 | 1.72 | 1.76 M |
| UAL | United Airlines Holdings Inc | 13.07 | 41 B | 0.29 | 2.27 | 10.81 M |
| EXPE | Expedia Group Inc | 28.2682 | 38.54 B | 0.2112 | 0.75 | 1.39 M |
| MSTR | Strategy | 8.126 | 36.92 B | 0.213 | 2.69 | 1.93 M |
| ON | On Semiconductor | 7.62 | 31.58 B | 0.13 | 1.74 | 10.77 M |
| ALNY | Alnylam Pharmaceuticals | 16.91 | 29.6 B | 0.24 | 1.44 | 109.9 K |
| ILMN | Illumina Inc | 34.6984 | 29.12 B | 0.1848 | 0.54 | 1.24 M |
| ENTG | Entegris Inc | 4.1362 | 22.88 B | 0.0574 | 1.41 | 1.79 M |
| UTHR | United Therapeutic | 57.29 | 22.11 B | 0.36 | 0.63 | 457.34 K |
| SBAC | SBA Communications | 29.5224 | 19.3 B | 0.3578 | 1.23 | 1.27 M |
| ZBRA | Zebra Technologies | 27.34 | 18.25 B | 0.37 | 1.37 | 581.22 K |
| JAZZ | Jazz Pharma Plc | 9.13 | 16.1 B | 0.11 | 1.22 | 107.8 K |
| LECO | Lincoln Elec Hld | 17.9459 | 15.49 B | 0.1546 | 0.87 | 805.6 K |
| UHAL | A M E R C O | 3.9378 | 14.33 B | 0.1405 | 3.7 | 664 K |
| LULU | Lululemon Athletica | 13.285 | 14.26 B | 0.15 | 1.14 | 1.7 M |
| HAS | Hasbro Inc | 20.7199 | 13.69 B | 2.3341 | 12.7 | 11.44 M |
| TRMB | Trimble Navigation | 12.245 | 13.52 B | 0.115 | 0.95 | 2.03 M |
| AMKR | Amkor Technology | 5.3654 | 13.49 B | 0.0558 | 1.05 | 1.75 M |
| NVMI | Nova Ltd | 4.74 | 12.59 B | 0.11 | 2.38 | 116.56 K |
| MDGL | Madrigal Pharmaceuticals Inc | 145.95 | 12.37 B | 2.80 | 1.96 | 5.83 K |
| COKE | Coca Cola Bot Cons | 4.244 | 12.1 B | 0.0308 | 0.73 | 177.67 K |
| LFUS | Littelfuse Inc | 27.2116 | 11.53 B | 2.3584 | 9.49 | 190.93 K |
| SANM | Sanmina Corp | 13.07 | 10.87 B | 0.36 | 2.83 | 1.42 M |
| CYTK | Cytokinetics | 18.36 | 10.38 B | 0.30 | 1.66 | 38.38 K |
| AAL | American Airlines Group | 5.5905 | 10.12 B | 0.0378 | 0.68 | 9.77 M |
| PODD | Insulet Corp | 13.17 | 10.04 B | 0.11 | 0.84 | 217.4 K |
| VIAV | Viavi Solutions | 4.6222 | 9.47 B | 0.1251 | 2.78 | 6.76 M |
| ALKS | Alkermes Plc | 11.37 | 8.26 B | 0.19 | 1.7 | 2.15 M |
| POOL | Pool Corp | 14.8382 | 7.32 B | 0.1198 | 0.81 | 235 K |
| CPB | Campbell Soup Company | 19.3063 | 6.58 B | 0.1299 | 0.68 | 1.96 M |
| PPC | Pilgrim's Pride | 5.9871 | 6.4 B | 0.1089 | 1.85 | 504.32 K |
| CROX | Crocs Inc | 7.11 | 6.31 B | 0.19 | 2.75 | 1.78 M |
| ORKA | Oruka Therapeutics Inc | 14100.6689 | 6.31 B | 780.6592 | 5.86 | 1 |
| CRUS | Cirrus Logic Inc | 6.58 | 6.11 B | 0.17 | 2.65 | 760.48 K |
| OTEX | Open Text Cp | 8.7967 | 5.82 B | 0.2024 | 2.36 | 2.97 M |
| CVLT | Commvault Systems | 21.35 | 5.78 B | 0.41 | 1.96 | 516.52 K |
| CIGI | Colliers Intl Grp IN | 11.0108 | 5.3 B | 0.0675 | 0.62 | 14.45 K |
| OMAB | Grupo Aeroportuario ADR | 5.3118 | 5.23 B | 0.1169 | 2.25 | 15.32 K |
| JSM | SLM Cp 6% Sr Nt | 5.6392 | 5.05 B | 0.0417 | 0.74 | 61.82 K |
| CAR | Avis Budget Group | 10.0901 | 4.97 B | 0.057 | 0.57 | 1.38 M |
| KLIC | Kulicke and Soffa | 5.6087 | 4.76 B | 0.1217 | 2.22 | 2.67 M |
| DIOD | Diodes Inc | 17.26 | 4.75 B | 0.33 | 1.95 | 323.1 K |
| CVCO | Cavco Inds Inc | 33.67 | 4.57 B | 0.34 | 1.02 | 11.69 K |
| ICUI | I C U Medical Inc | 33.35 | 4.55 B | 0.31 | 0.94 | 157.59 K |
| NSIT | Insight Enterpr | 11.80 | 4.43 B | 0.07 | 0.6 | 240.66 K |
| OLED | Universal Display | 10.0532 | 4.32 B | 0.0753 | 0.75 | 135.63 K |
| OSIS | O S I Systems Inc | 26.33 | 3.84 B | 0.54 | 2.09 | 402.97 K |
| BELFA | BEL Fuse Cl A | 13.5057 | 3.38 B | 0.2817 | 2.13 | 3.4 K |
| HOVNP | Hovnanian Entr Dep A | 3.5226 | 3.15 B | 0.1815 | 5.43 | 1.5 K |
| CRVL | Corvel Cp | 5.175 | 3.12 B | 0.0283 | 0.55 | 163.4 K |
| PLUG | Plug Power Inc | 5.389 | 3.1 B | 0.149 | 2.84 | 45.33 K |
| GRBK | Green Brick Partners | 39.1724 | 3.08 B | 0.9655 | 2.53 | 6.51 K |
| VECO | Veeco Instrument | 31.056 | 3.06 B | 0.636 | 2.09 | 2.39 M |
| AGYS | Agilysys Inc | 9.18 | 3.01 B | 0.38 | 4.32 | 209.73 K |
| WAFD | Washington Federal | 12.6386 | 2.81 B | 0.1598 | 1.28 | 1.11 M |
| CENT | Central Garden | 7.7244 | 2.76 B | 0.1252 | 1.65 | 151.34 K |
| CECO | CECO Environmental Corp. | 3.2938 | 2.65 B | 0.0522 | 1.61 | 5.8 K |
| NWL | Newell Rubbermaid Inc | 7.9366 | 2.62 B | 0.1286 | 1.65 | 6.04 M |
| NKTR | Nektar Therapeutics | 171.00 | 2.55 B | 1.20 | 0.71 | 33.15 K |
| UFPT | U F P Tech Inc | 7.11 | 2.49 B | 0.1701 | 2.45 | 8.5 K |
| BANR | Banner Corp | 12.6199 | 2.47 B | 0.2814 | 2.28 | 9.7 K |
| CENTA | Central Garden & Pet | 7.248 | 2.4 B | 0.168 | 2.37 | 319.24 K |
| ALGT | Allegiant Travel Com | 41.4626 | 2.37 B | 0.7451 | 1.83 | 154.22 K |
| XRAY | Dentsply Sirona Inc | 27.6419 | 2.33 B | 0.3424 | 1.25 | 1.92 M |
| NWBI | Northwest Bancshares | 4.7964 | 2.29 B | 0.046 | 0.97 | 853.95 K |
| ANDE | Andersons Inc | 14.4635 | 2.18 B | 0.7001 | 5.09 | 847.2 K |
| ADUS | Addus Homecare Corp | 8.63 | 2.18 B | 0.25 | 2.98 | 1.7 K |
| SLS | Sellas Life Sciences Group Inc | 131186.25 | 2.17 B | 986.3672 | 0.76 | 1 |
| SRPT | Sarepta Therapeutics | 8.94 | 1.92 B | 0.42 | 4.93 | 176.49 K |
| CASH | Meta Financial Group | 5.1127 | 1.82 B | 0.1438 | 2.89 | 1.2 K |
| BFC | Bank First National Corp [Wisconsin] | 6.4116 | 1.74 B | 0.0758 | 1.2 | 1.4 K |
| QCRH | Qcr Holdings Inc | 7.9894 | 1.71 B | 0.1461 | 1.86 | 8.94 K |
| EZPW | Ezcorp Inc | 17.75 | 1.66 B | 0.26 | 1.49 | 454.01 K |
| AZTA | Azenta Inc | 6.3412 | 1.54 B | 0.4557 | 7.74 | 843.7 K |
| ATEC | Alphatec Holdings | 52.44 | 1.45 B | 0.96 | 1.86 | 8.71 K |
| ATLC | Atlanticus Hld Cp | 3.21 | 1.42 B | 0.22 | 7.36 | 68.01 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.6678 | 1.34 B | 0.2391 | 1.55 | 24.4 K |
| LQDT | Liquidity Services | 11.55 | 1.31 B | 0.43 | 3.87 | 108.9 K |
| PFBC | Preferred Bank LA | 5.2389 | 1.26 B | 0.3368 | 6.87 | 9.74 K |
| MNKD | Mannkind Corp | 44.95 | 1.23 B | 1.20 | 2.74 | 417.12 K |
| SIFY | Sify Techs Ltd ADR | 9.6135 | 1.13 B | 0.2223 | 2.37 | 6.63 K |
| CFFN | Capitol Fed Finl Inc | 5.0387 | 1.09 B | 0.0626 | 1.26 | 350.71 K |
| GERN | Geron Corp | 5.1306 | 1.05 B | 0.1606 | 3.23 | 1.04 M |
| KFRC | Kforce Inc | 9.9452 | 1.04 B | 0.0692 | 0.7 | 697.9 K |
| ASTE | Astec Inds Inc | 19.6484 | 987.3 M | 0.1176 | 0.6 | 110.29 K |
| MPB | Mid Penn Bancorp Inc | 6.4453 | 957.38 M | 0.2943 | 4.78 | 500 |
| ADAM | New York Mortgage Trust, Inc. | 3.2811 | 919.28 M | 0.1203 | 3.81 | 8.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3849 | 2.19 T | 0.0332 | 0.52 | 25.17 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 111111.00 | 1.11 T | 1110.8984 | 1.01 | 6.08 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 74.23 | 1.11 T | 0.66 | 0.9 | 11.99 M |
| LLY | Eli Lilly and Company | 22.77 | 1.08 T | 0.1702 | 0.75 | 8.3 M |
| V | Visa Inc | 18.4724 | 677.4 B | 0.109 | 0.59 | 23.98 M |
| MA | Mastercard Inc | 20.7991 | 491.83 B | 0.52 | 2.56 | 28.17 M |
| HD | Home Depot | 19.381 | 336.21 B | 0.4136 | 2.18 | 26.01 M |
| BML-PG | Bank of America Corporation | 7.4844 | 260.21 B | 0.0768 | 1.04 | 7.66 K |
| SAN | Banco Santander ADR | 4.8884 | 209.86 B | 0.0569 | 1.18 | 13.63 M |
| WFC-PL | Wells Fargo & Company | 415.7148 | 188 B | 2.2207 | 0.54 | 800 |
| BUD | Anheuser-Busch Inbev S.A. ADR | 34.6091 | 158.73 B | 0.4488 | 1.31 | 211.5 K |
| SYK | Stryker Corp | 41.9767 | 133.54 B | 0.302 | 0.72 | 2.22 M |
| BTI | British American Tobacco Industries ADR | 12.5287 | 122.51 B | 0.1156 | 0.93 | 455.2 K |
| CVS | CVS Corp | 22.0164 | 119.58 B | 1.1102 | 5.31 | 36.92 M |
| LOW | Lowe's Companies | 16.2358 | 115.49 B | 0.1268 | 0.79 | 12.35 M |
| PWR | Quanta Services | 17.0622 | 100.82 B | 0.1674 | 0.99 | 2.52 M |
| WMB | Williams Companies | 7.5172 | 88.45 B | 0.088 | 1.18 | 9.69 M |
| NOC | Northrop Grumman Corp | 37.6146 | 81.78 B | 0.2012 | 0.54 | 2.6 M |
| AMT | American Tower Corp | 29.4317 | 79 B | 0.4125 | 1.42 | 4.94 M |
| MSI | Motorola Solutions | 20.7075 | 77.26 B | 0.5358 | 2.66 | 11.03 M |
| F | Ford Motor Company | 5.5825 | 55.75 B | 0.0306 | 0.55 | 92.03 M |
| AZO | Autozone | 156.94 | 47.91 B | 1.56 | 1 | 666.13 K |
| WDS | Woodside Energy Group Ltd | 19.3647 | 45.91 B | 0.4864 | 2.58 | 2.98 K |
| SPG-PJ | Simon Property Group Inc | 24.3114 | 45.48 B | 0.3012 | 1.25 | 466 |
| DHI | D.R. Horton | 10.7467 | 42.18 B | 0.2079 | 1.97 | 8.69 M |
| WAT | Waters Corp | 57.87 | 40.75 B | 0.40 | 0.7 | 1.23 M |
| CCL | Carnival Corp | 24.5988 | 37.98 B | 0.4673 | 1.94 | 5.49 M |
| MLM | Martin Marietta Materials | 66.7086 | 33.26 B | 0.8295 | 1.26 | 710.88 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.1539 | 32.88 B | 0.314 | 2.9 | 699.04 K |
| CCI | Crown Castle International Corp | 21.7871 | 32.18 B | 0.2321 | 1.08 | 1.88 M |
| WSM | Williams-Sonoma | 6.6789 | 29.51 B | 0.0624 | 0.94 | 2.35 M |
| RF | Regions Financial Corp | 4.0156 | 26.92 B | 0.0323 | 0.81 | 25.26 M |
| DG | Dollar General Corp | 19.3921 | 26.49 B | 0.589 | 3.13 | 208.18 K |
| HPQ | HP Inc | 13.5668 | 25.23 B | 0.077 | 0.57 | 38.79 M |
| PHM | Pultegroup | 9.4772 | 24.59 B | 0.2129 | 2.3 | 10.09 M |
| RL | Ralph Lauren Corp | 59.8558 | 23.69 B | 0.7556 | 1.28 | 1.85 M |
| STE | Steris Corp | 24.2914 | 23.22 B | 0.4576 | 1.92 | 586.3 K |
| MTZ | Mastec Inc | 12.08 | 21.9 B | 0.13 | 1.09 | 375.42 K |
| BSBR | Banco Santander Brasil S.A. ADR | 3.7285 | 21.53 B | 0.0945 | 2.6 | 8.07 M |
| LEN | Lennar Corp | 11.7121 | 21.09 B | 0.5175 | 4.62 | 8.99 M |
| SNX | Synnex Corp | 11.853 | 20.86 B | 0.4174 | 3.65 | 290.03 K |
| LEN-B | Lennar Corporation | 9.5854 | 20.77 B | 0.4777 | 5.25 | 20.71 K |
| BCH | Banco DE Chile ADR | 6.932 | 20.66 B | 0.1984 | 2.95 | 207.77 K |
| TSN | Tyson Foods | 10.991 | 20.02 B | 0.3205 | 3 | 9.91 M |
| YPF | Ypf Sociedad Anonima ADR | 32.3593 | 19.27 B | 0.2323 | 0.72 | 6.81 K |
| DKS | Dick's Sporting Goods Inc | 15.605 | 18.35 B | 0.1575 | 1.02 | 1.33 M |
| IEX | Idex Corp | 23.2479 | 17.49 B | 0.167 | 0.72 | 493.91 K |
| J | Jacobs Engineering Group Inc | 27.4146 | 17.43 B | 0.227 | 0.83 | 1.97 M |
| NVR | NVR Inc | 673.90 | 17.22 B | 12.34 | 1.87 | 66.43 K |
| BEP | Brookfield Renewable | 3.3077 | 16.65 B | 0.0424 | 1.3 | 2.1 K |
| BSAC | Banco Santander Chile ADR | 11.059 | 16.5 B | 0.3701 | 3.46 | 939.64 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.1257 | 16.46 B | 0.0903 | 1.28 | 13.14 M |
| H | Hyatt Hotels Corp | 27.9791 | 16.27 B | 0.2902 | 1.05 | 209.5 K |
| WPC | W.P. Carey & Co. Llc | 9.9671 | 15.95 B | 0.0756 | 0.76 | 39.63 K |
| PAG | Penske Automotive Group | 10.5352 | 14.23 B | 0.078 | 0.75 | 1.58 M |
| BWA | Borgwarner Inc | 12.9797 | 14.19 B | 0.2386 | 1.87 | 2.83 M |
| TOL | Toll Brothers Inc | 17.1722 | 13.95 B | 0.3252 | 1.93 | 2.49 M |
| BF-A | Brown-Forman Corporation | 9.3794 | 13.04 B | 0.0646 | 0.69 | 4.5 K |
| SKM | Sk Telecom Corp ADR | 9.2754 | 12.93 B | 0.2757 | 3.06 | 763.97 K |
| RVTY | RVTY | 19.4007 | 12.91 B | 0.3982 | 2.1 | 2.8 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 14.7444 | 12.71 B | 0.0935 | 0.64 | 102.2 K |
| HBM | Hudbay Minerals Inc | 10.4254 | 12.29 B | 0.2661 | 2.62 | 9.1 K |
| TFII | Tfi International Inc | 5.2471 | 11.66 B | 0.1864 | 3.68 | 2.2 K |
| EVR | Evercore Partners Inc | 20.0511 | 11.66 B | 0.1254 | 0.63 | 93.6 K |
| GIL | Gildan Activewear | 8.9386 | 10.84 B | 0.1742 | 1.99 | 1.82 M |
| ARW | Arrow Electronics | 26.77 | 10.51 B | 0.54 | 2.06 | 1.76 M |
| BIO | Bio-Rad Laboratories | 92.47 | 9.53 B | 0.75 | 0.82 | 41.1 K |
| TKR | Timken Company | 11.9454 | 8.91 B | 0.3081 | 2.65 | 1.5 M |
| WAL | Western Alliance Bancorp | 3.8709 | 8.89 B | 0.0347 | 0.9 | 524.26 K |
| PB | Prosperity Bancshares | 26.383 | 8.85 B | 0.3145 | 1.21 | 547.93 K |
| KT | Korea Telecom Corp ADR | 10.544 | 8.83 B | 0.2902 | 2.83 | 966.1 K |
| AOS | Smith A.O. Corp | 5.3842 | 8.65 B | 0.0321 | 0.6 | 953.4 K |
| TIMB | Tim S.A. ADR | 8.3697 | 8.62 B | 0.1395 | 1.69 | 921.36 K |
| ACM | Aecom Technology Corp | 24.721 | 8.51 B | 0.3353 | 1.37 | 1.01 M |
| SSD | Simpson Manufacturing Company | 18.6331 | 8.22 B | 0.6302 | 3.5 | 329 K |
| LEA | Lear Corp | 27.5213 | 8.12 B | 0.6039 | 2.24 | 1.83 M |
| AGX | Argan Inc | 10.2558 | 8.11 B | 0.0536 | 0.53 | 6.7 K |
| IDA | Idacorp Inc | 19.3379 | 8.11 B | 0.3302 | 1.74 | 700.8 K |
| SSL | Sasol Ltd ADR | 116.0823 | 7.8 B | 0.7917 | 0.69 | 369.66 K |
| TAP-A | Molson Coors Beverage Company | 30.4542 | 7.78 B | 0.2609 | 0.86 | 100 |
| RHP | Ryman Hospitality Properties REIT | 8.9937 | 7.7 B | 0.1716 | 1.95 | 385 K |
| HXL | Hexcel Corp | 9.512 | 7.6 B | 0.1931 | 2.07 | 1.14 M |
| LUMN | Centurylink | 12.1547 | 6.58 B | 0.1911 | 1.6 | 3.08 M |
| TFX | Teleflex Inc | 48.0429 | 5.91 B | 0.3779 | 0.79 | 122.7 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.015 | 5.72 B | 0.1386 | 2.02 | 97 K |
| AX | Axos Financial Inc | 3.1175 | 5.68 B | 0.2675 | 9.39 | 492.62 K |
| CPA | Copa Holdings S.A. | 31.2886 | 5.49 B | 0.5601 | 1.82 | 380.2 K |
| ALK | Alaska Air Group | 7.2818 | 5.4 B | 0.0517 | 0.72 | 2.16 M |
| BC | Brunswick Corp | 8.4824 | 5.28 B | 0.0569 | 0.68 | 970.1 K |
| VSH | Vishay Intertechnology | 5.6687 | 5.11 B | 0.2318 | 4.26 | 2.39 M |
| AKO-B | Embotelladora Andina S.A | 8.0071 | 4.97 B | 0.0612 | 0.77 | 12.3 K |
| MTH | Meritage Corp | 10.1886 | 4.81 B | 0.2218 | 2.23 | 1.1 M |
| BFH | Bread Financial Hldgs Inc | 30.0912 | 4.36 B | 0.2856 | 0.96 | 2.27 M |
| CNK | Cinemark Holdings Inc | 10.1961 | 4.25 B | 0.3372 | 3.42 | 626 K |
| CRK | Comstock Resources | 167.2891 | 4.23 B | 1.0758 | 0.65 | 199.1 K |
| MHO | M/I Homes | 12.94 | 3.85 B | 0.42 | 3.35 | 289.93 K |
| AKO-A | Embotelladora Andina S.A | 7.286 | 3.75 B | 0.0866 | 1.2 | 9.73 K |
| NHI | National Health Investors | 13.108 | 3.45 B | 0.141 | 1.09 | 137.3 K |
| KBH | KB Home | 12.7506 | 3.44 B | 0.4374 | 3.55 | 3.65 M |
| LPL | Lg Display Co. Ltd ADR | 12.8776 | 3.43 B | 0.3252 | 2.59 | 2.08 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 20.00 | 2.00 | 11.11 | 52 | |
| LNF | Leons Furniture | 6.5772 | 0.5731 | 9.55 | 19.33 K | |
| TAL | Petrotal Corp | 137.6385 | 8.6024 | 6.67 | 6.45 K | |
| SGY | Surge Energy Inc | 14.2576 | 0.8832 | 6.6 | 1.18 K | |
| MRE | Martinrea International Inc | 7.2606 | 0.294 | 4.22 | 54.69 K | |
| CRRX | Carerx Corp | 16.7274 | 0.5903 | 3.66 | 170 | |
| LAR | Lithium Argentina Ag | 3.5628 | 0.1208 | 3.51 | 184.76 K | |
| TECK-A | Teck Resources Limited | 26.9249 | 0.9051 | 3.48 | 3.17 K | |
| STLR | Stllr Gold Inc | 3.78 | 0.12 | 3.28 | 83.5 K | |
| CAS | Cascades Inc | 4.849 | 0.1537 | 3.27 | 414.59 K | |
| CFP | Canfor Corp | 7.73 | 0.22 | 2.93 | 190.7 K | |
| OTEX | Open Text Corp | 9.6443 | 0.2648 | 2.82 | 1.11 M | |
| GTE | Gran Tierra Energy Inc | 53.10 | 1.40 | 2.71 | 117.76 K | |
| ELVA | Electrovaya Inc | 3.80 | 0.10 | 2.7 | 4.2 K | |
| LAS-A | Lassonde Industries Inc | 40.8907 | 0.9861 | 2.47 | 176 | |
| ELR | Eastern Platinum Ltd | 12.50 | 0.30 | 2.46 | 7.66 M | |
| PXT | Parex Resources Inc | 3.0951 | 0.072 | 2.38 | 119.25 K | |
| BCE-PD | Bce Inc Pref D | 8.7358 | 0.197 | 2.31 | 800 | |
| GIL | Gildan Activewear Inc | 9.3313 | 0.2008 | 2.2 | 982.2 K | |
| AAV | Advantage Oil & Gas Ltd | 7.01 | 0.15 | 2.19 | 1.33 M | |
| NOA | North American Construction Group Ltd | 7.7416 | 0.1639 | 2.16 | 27.8 K | |
| VCM | Vecima Networks Inc | 3.9833 | 0.0836 | 2.14 | 2.3 K | |
| HWX | Headwater Exploration Inc | 3.5799 | 0.0734 | 2.09 | 122.6 K | |
| TXG | Torex Gold Resources Inc | 9.758 | 0.1992 | 2.08 | 1.06 M | |
| CJT | Cargojet Inc | 6.466 | 0.13 | 2.05 | 12.71 K | |
| MRD | Melcor Dev | 6.1728 | 0.1229 | 2.03 | 8.74 K | |
| BCT | Briacell Therapeutics Corp | 130.3634 | 2.4142 | 1.89 | 21 | |
| PIF | Polaris Infrastructure Inc | 3273.2378 | 57.5938 | 1.79 | 21 | |
| NPI | Northland Power Inc | 4.4627 | 0.0758 | 1.73 | 170 K | |
| OCG | Outcrop Silver & Gold Corp | 6.00 | 0.10 | 1.69 | 3.06 K | |
| ESM | Euro Sun Mining Inc | 5.54 | 0.0908 | 1.67 | 165 | |
| BDI | Black Diamond Group Ltd | 5.4933 | 0.0869 | 1.61 | 211.6 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.6123 | 0.054 | 1.52 | 249.73 K | |
| CGX | Cineplex Inc | 11.3898 | 0.17 | 1.52 | 132.54 K | |
| TPX-B | Molson Coors Canada Inc | 29.8902 | 0.4265 | 1.45 | 274 | |
| MXG | Maxim Power Corp | 3.283 | 0.0453 | 1.4 | 1.5 K | |
| OGD | Orbit Garant Drilling Inc | 3.65 | 0.05 | 1.39 | 16.5 K | |
| IFP | Interfor Corp | 4.1319 | 0.0564 | 1.38 | 25.4 K | |
| CSH-UN | Chartwell Retirement Residences | 3.2152 | 0.0433 | 1.37 | 239.83 K | |
| DOL | Dollarama Inc | 3.2646 | 0.042 | 1.3 | 141.6 K | |
| WPK | Winpak Ltd | 6.2039 | 0.0747 | 1.22 | 7.35 K | |
| RFA | RFA Financial Inc. | 22.3999 | 0.2521 | 1.14 | 60.69 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0617 | 0.1018 | 1.14 | 7.73 K | |
| CCA | Cogeco Communications Inc | 24.4106 | 0.2682 | 1.11 | 81.76 K | |
| FM | First Quantum Minerals Ltd | 13.1358 | 0.144 | 1.11 | 3.53 M | |
| ALA | AltaGas Ltd | 7.9522 | 0.0818 | 1.04 | 156.48 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7614 | 0.0386 | 1.04 | 35.45 K | |
| FTS-PH | Fortis Inc Pref H | 12.8284 | 0.1268 | 1 | 28.7 K | |
| CPX | Capital Power Corp | 8.2523 | 0.0814 | 1 | 30.94 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1011 | 0.1093 | 0.99 | 300 | |
| CGI | CDN General Inv | 8.4883 | 0.0835 | 0.99 | 3.21 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.437 | 0.0338 | 0.99 | 9 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3968 | 0.052 | 0.97 | 2.35 K | |
| BN-PC | Brookfield Corporation | 7.1402 | 0.0673 | 0.95 | 6.72 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.0501 | 0.0629 | 0.9 | 5.3 K | |
| LNR | Linamar Corp | 12.333 | 0.1081 | 0.88 | 72.74 K | |
| TECK-B | Teck Resources Limited | 25.8464 | 0.2247 | 0.88 | 6.04 M | |
| BCE-PE | Bce Inc Pref E | 8.6165 | 0.0654 | 0.76 | 11.4 K | |
| AGF-B | AGF Management Limited | 6.0534 | 0.044 | 0.73 | 142.86 K | |
| PHX | Phx Energy Services Corp | 3.6024 | 0.0252 | 0.7 | 69.11 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3224 | 0.0292 | 0.68 | 3.27 K | |
| ACO-X | ATCO Ltd | 13.9045 | 0.0929 | 0.67 | 39.68 K | |
| EIF | Exchange Income Corp | 4.7556 | 0.0315 | 0.67 | 27.4 K | |
| TVA-B | TVA Group Inc | 13.4844 | 0.088 | 0.66 | 800 | |
| PPL | Pembina Pipeline Corp | 6.1558 | 0.0348 | 0.57 | 275.96 K | |
| WCN | Waste Connections Inc | 19.3009 | 0.1084 | 0.56 | 389.58 K | |
| BCE-PI | BCE Inc Pref AI | 8.7517 | 0.0442 | 0.51 | 10.17 K | |
| CJR-B | Corus Entertainment Inc | 7.628 | 0.0382 | 0.5 | 161.3 K | |
| NG | Novagold Res Inc | 4.8345 | 0.0242 | 0.5 | 384.51 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 17.70 | 913.97 M | 2.40 | 15.69 | 68 |
| ELCO | Elcom International Inc | 14.30 | 16.57 M | 6.60 | 85.71 | 2 |
| ONEI | OneMeta AI | 1750.00 | 4.33 M | 250.00 | 16.67 | 1 |
| JDNRF | Jayden Resources Inc. | 3.212 | 2.32 M | 0.264 | 8.96 | 727 |
| VALV | Shengkai Innovations Inc | 16.56 | 1.72 M | 1.42 | 9.38 | 6.75 K |
| EARI | Entertainment Arts Research Inc | 96.00 | 1.66 M | 2.00 | 2.13 | 249 |
| FCGD | First Colombia Gold Corp | 150.00 | 978.13 K | 15.00 | 11.11 | 58 |
| ERHE | ERHC Energy Inc | 40.00 | 863.83 K | 1.00 | 2.56 | 442.62 K |
| SEII | Sharing Economy International Inc | 10560.00 | 733.04 K | 520.00 | 5.18 | 50 |
| NEOM | NeoMedia Technologies Inc | 9.30 | 508.84 K | 0.30 | 3.33 | 3.95 K |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | 0.75 | 33.33 | 2.23 K |
| GRLF | Green Leaf Innovations Inc | 5.25 | 80.64 K | 1.25 | 31.25 | 878.2 K |
| DSUS | Drone Services USA Inc | 2834.00 | 65.63 K | 2210.52 | 354.55 | 20.05 K |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | 6.00 | 33.33 | 42 |
| ERINQ | Erin Energy Corporation | 10.2267 | 21.53 K | 0.2218 | 2.22 | 154.72 K |
| MIHL | Montague International Holding Ltd | 6.00 | 12.63 K | 1.00 | 20 | 776 |
| PTOI | Plastic2Oil Inc | 5.40 | 12.47 K | 0.25 | 4.85 | 27.9 K |
| ZVOI | Zovio Inc | 14.58 | 3.42 K | 0.31 | 2.17 | 344 K |
| SIMPQ | Simply Inc | 275.10 | 1.55 K | 10.10 | 3.81 | 151 |
| CYRNQ | CYRNQ | 78.00 | 799 | 0.60 | 0.78 | 223 |
| DOMR | Dominion Resources Black Warrior Trust | 8.9881 | 785 | 0.1531 | 1.73 | 17.46 K |
| SYNE | Synthesis Energy Systems Inc | 60.864 | 157 | 1.344 | 2.26 | 1.35 K |
| PARD | Poniard Pharmaceuticals Inc | 65.60 | 149 | 1.60 | 2.5 | 35.97 K |
| PEHD | Perigee Holdings Inc. | 720.40 | 130 | 8.40 | 1.18 | 864 |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | 100.00 | 100 | 2 | |
| PMMEF | Premium Exploration Inc | 4.597 | 0.598 | 14.95 | 18.5 K | |
| IZNN | IZON Network Inc | 50.15 | 4.25 | 9.26 | 15.8 K | |
| VRCI | Verde Science Inc | 1792.00 | 99.40 | 5.87 | 42.62 K | |
| SGRCF | San Gold Corporation | 3.2412 | 0.0268 | 0.83 | 48.55 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCI | First Canadian Graphite Inc. | 240.00 | 60.00 | 33.33 | 1 | |
| BMM | Black Mammoth Metals Corporation | 3.20 | 0.80 | 33.33 | 2.75 K | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | 1.00 | 25 | 50 | |
| ADYA | Adya Inc | 4.40 | 0.80 | 22.22 | 550 | |
| EMR | Emgold Mining Corporation | 34.00 | 6.00 | 21.43 | 20.57 K | |
| URZ | Urz Energy Corp | 32.50 | 5.00 | 18.18 | 438 | |
| NL | Northern Lion Gold Corp | 4.16 | 0.64 | 18.18 | 469 | |
| LOD | Lode Gold Resources Inc. | 39.60 | 5.40 | 15.79 | 114 | |
| EON | EON Lithium Corp. | 30.00 | 4.00 | 15.38 | 414 | |
| KEEK | Personas Social Incorporated | 120.00 | 15.00 | 14.29 | 8 | |
| PKT | Parkit Enterprise Inc | 6.20 | 0.70 | 12.73 | 49.53 K | |
| RPX | Red Pine Exploration Inc | 4.50 | 0.50 | 12.5 | 500 | |
| BTR | Bonterra Resources Inc | 36.00 | 4.00 | 12.5 | 50 | |
| ANDC | Andina Copper Corporation | 6.25 | 0.625 | 11.11 | 80 | |
| AVX | Altair Resources Inc | 18.00 | 1.80 | 11.11 | 431 | |
| PURO | Platauro Metals Corp. | 36.7279 | 3.3389 | 10 | 31 | |
| MEX | Mexican Gold Mining Corp | 22.00 | 2.00 | 10 | 51 | |
| NVT | Nortec Minerals Corp | 3.30 | 0.30 | 10 | 2.08 K | |
| NEXG | NeXGold Mining Corp | 7.20 | 0.60 | 9.09 | 6.42 K | |
| PE | Pure Energy Minerals Limited | 16.32 | 1.20 | 7.94 | 18.98 K | |
| SLG | PetroTal Corp | 25.5055 | 1.5941 | 6.67 | 646.79 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | 10.00 | 6.25 | 105 | |
| BRON | Bronco Resources Corp. | 10.20 | 0.60 | 6.25 | 125 | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | 0.4662 | 5.88 | 13.13 K | |
| AGX | Silver X Mining Corp | 22.00 | 1.20 | 5.77 | 4.47 K | |
| IFOS | Itafos Inc | 264.9379 | 13.9441 | 5.56 | 342 | |
| IB | IBC Advanced Alloys Corp | 12.00 | 0.60 | 5.26 | 10.58 K | |
| MVI-H | Monitor Ventures Inc | 11.00 | 0.50 | 4.76 | 240 | |
| FTJ | Fort St. James Nickel Corp | 5.00 | 0.20 | 4.17 | 25 | |
| DLTA | Delta Resources Limited | 8.70 | 0.30 | 3.57 | 9.6 K | |
| TIG | Triumph Gold Corp | 30.00 | 1.00 | 3.45 | 339 | |
| STS | South Star Mining Corp | 16.50 | 0.50 | 3.13 | 40 | |
| SKP | StrikePoint Gold Inc | 37.00 | 1.00 | 2.78 | 2.31 K | |
| SGN | Scorpio Gold Corporation | 8.28 | 0.18 | 2.22 | 128 | |
| SA-H | Southern Arc Minerals Inc | 7.00 | 0.10 | 1.45 | 3.48 K | |
| OYL | CGX Energy Inc | 15.30 | 0.20 | 1.32 | 56.86 K | |
| MYID | Killi Ltd | 88.1695 | 1.116 | 1.28 | 10.01 K | |
| RET-A | Reitmans (Canada) Limited | 10.2518 | 0.0884 | 0.87 | 14.77 K | |
| BKM | Pacific Booker Minerals Inc | 6.70 | 0.05 | 0.75 | 2.5 K | |
| CKG | Chesapeake Gold Corp | 8.46 | 0.06 | 0.71 | 15.15 K |