Gainer Volumes for 10 February 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 10 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 | 14.55 | 10.83 B | 0.15 | 1.04 | 2.27 K |
| UEC | Uranium Energy | 3.19 | 5.62 B | 0.04 | 1.27 | 182.84 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.7556 | 4.72 B | 0.056 | 0.84 | 26.44 K |
| UUUU | Energy Fuels Inc | 10.77 | 3.69 B | 0.26 | 2.47 | 20 |
| NHC | National Healthcare Corp | 22.2906 | 3.39 B | 0.2369 | 1.07 | 11.3 K |
| NOG | Northern Oil and Gas | 97.7043 | 2.64 B | 5.0998 | 5.51 | 97.21 K |
| SVM | Silvercorp Metals Inc | 4.893 | 2.35 B | 0.2647 | 5.72 | 2.57 M |
| CET | Central Securities Corp | 7.198 | 1.59 B | 0.0406 | 0.57 | 20.3 K |
| TMP | Tompkinstrustco | 21.6999 | 1.43 B | 0.346 | 1.62 | 31.3 K |
| REPX | Riley Exploration Permian Inc | 40.2846 | 792.34 M | 0.9092 | 2.31 | 527 |
| CIX | Compx International Inc | 3.6911 | 387.93 M | 0.0204 | 0.56 | 700 |
| CATX | Perspective Therapeutics Inc | 10.60 | 362.67 M | 0.30 | 2.91 | 5.06 K |
| GTE | Gran Tierra Energy Inc | 51.00 | 337.17 M | 0.50 | 0.99 | 100.21 K |
| FRD | Friedman Industries Inc | 3.8289 | 309.21 M | 0.0473 | 1.25 | 23.2 K |
| BKTI | Bk Technologies Inc | 13.8332 | 289.61 M | 0.0996 | 0.73 | 11.06 K |
| LODE | Comstock Mining Inc | 425.00 | 269.78 M | 40.00 | 10.39 | 128 |
| CMT | Core Molding Technologies Inc | 3.0167 | 224.15 M | 0.0395 | 1.33 | 100 |
| ACU | Acme United Corp | 6.4206 | 219.87 M | 0.0359 | 0.56 | 100 |
| PLX | Protalix Biotherapeutics | 71.90 | 195.79 M | 0.90 | 1.27 | 31.17 K |
| PLG | Platinum Group Metals Ltd | 202.00 | 189.24 M | 7.00 | 3.59 | 2.3 K |
| SIF | Sifco Industries | 12.1971 | 131.05 M | 0.1049 | 0.87 | 900 |
| GLU | Gabelli Global Utility | 6.4125 | 115.67 M | 0.2287 | 3.7 | 18.7 K |
| WYY | Widepoint Corp | 7.599 | 110.34 M | 0.199 | 2.69 | 1.87 K |
| IOR | Income Opportunity Realty Trust | 5.79 | 84.37 M | 0.14 | 2.48 | 200 |
| PLAG | Planet Green Holdings Corp | 815.00 | 82.69 M | 10.00 | 1.24 | 450 |
| BDL | Flanigan's Enterprises | 6.2099 | 77.32 M | 0.2126 | 3.54 | 200 |
| IBIO | Ibio Inc | 3250.00 | 73.03 M | 350.00 | 12.07 | 2 |
| CVU | CPI Aerostructures | 6.27 | 72.74 M | 0.11 | 1.79 | 1.7 K |
| BESS | Bimergen Energy Corporation | 196.00 | 25.27 M | 7.00 | 3.7 | 33 |
| MXC | Mexco Energy Corp | 8.906 | 19.44 M | 0.8721 | 10.86 | 16.9 K |
| AIRI | Air Industries Group Inc | 70.3439 | 12.66 M | 3.3497 | 5 | 1 |
| GBR | New Concept Energy Inc | 3.30 | 3.67 M | 0.04 | 1.23 | 100 |
| TPHS | Trinity Pl Hlds Inc | 7.9169 | 1.35 M | 0.1294 | 1.66 | 8.53 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.25 | 868.82 K | 0.25 | 3.13 | 212 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 7.64 | 774.32 B | 0.10 | 1.33 | 17.27 M |
| COST | Costco Wholesale | 42.0494 | 418.79 B | 0.4052 | 0.97 | 4.52 M |
| AMAT | Applied Materials | 9.4192 | 417.31 B | 0.0616 | 0.66 | 17.21 M |
| PEP | Pepsico Inc | 37.0957 | 189.07 B | 0.2028 | 0.55 | 10.92 M |
| STX | Seagate Technology | 9.5499 | 185.97 B | 0.0775 | 0.82 | 9.77 M |
| IBKR | Interactive Brokers | 4.0834 | 152.97 B | 0.0348 | 0.86 | 1.09 M |
| SBUX | Starbucks Corporation | 8.9455 | 121.59 B | 0.072 | 0.81 | 20.03 M |
| ADBE | Adobe Systems Inc | 32.76 | 102.86 B | 0.45 | 1.39 | 9.59 M |
| MAR | Marriot International | 21.3295 | 91.14 B | 0.2263 | 1.07 | 5.83 M |
| CDNS | Cadence Design Systems, Inc. | 5.54 | 90.2 B | 0.09 | 1.65 | 2.87 M |
| REGN | Regeneron Pharmaceuticals | 26.3917 | 82.06 B | 0.3079 | 1.18 | 346.5 K |
| MPWR | Monolithic Power Sys | 17.507 | 68.9 B | 0.2478 | 1.44 | 469.7 K |
| FITB | Fifth Third Bancorp | 7.1966 | 52.24 B | 0.1355 | 1.92 | 17.86 M |
| TTWO | Take-Two Interactive Software | 9.71 | 46.84 B | 0.19 | 2 | 1.73 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.0512 | 45.42 B | 0.2702 | 1.3 | 234.7 K |
| FLEX | Flextronics Intl Ltd | 4.8807 | 45.22 B | 0.0509 | 1.05 | 6.11 M |
| MCHP | Microchip Technology | 8.7093 | 43.99 B | 0.0817 | 0.95 | 4.91 M |
| EXPE | Expedia Group Inc | 29.3503 | 38.54 B | 0.4751 | 1.65 | 3.67 M |
| MSTR | Strategy | 8.403 | 36.92 B | 0.161 | 1.95 | 2.23 M |
| ESLT | Elbit Systems Ltd | 47.1958 | 36.36 B | 0.6358 | 1.37 | 10.6 K |
| BIDU | Baidu Inc ADR | 48.213 | 35.93 B | 4.712 | 10.83 | 56.47 M |
| NTRS | Northern Trust Corp | 33.4414 | 34.36 B | 0.3175 | 0.96 | 1.77 M |
| ACGL | Arch Capital Grp Ltd | 7.5015 | 33.51 B | 0.0634 | 0.85 | 2.42 M |
| ON | On Semiconductor | 7.77 | 31.58 B | 0.08 | 1.04 | 8 M |
| BIIB | Biogen Inc | 54.39 | 30.13 B | 0.30 | 0.55 | 2.56 M |
| TCOM | Trip.com Group Ltd ADR | 16.3207 | 29.09 B | 0.6817 | 4.36 | 4.52 M |
| TSEM | Tower Semiconductor | 19.20 | 28.21 B | 0.30 | 1.59 | 10.59 K |
| SATS | Echostar Corp | 12.3759 | 26.67 B | 0.105 | 0.86 | 51.85 K |
| FCNCA | First Citizens Bancs | 159.8904 | 25.66 B | 1.7397 | 1.1 | 6.5 K |
| JBHT | J B Hunt Transport | 26.8694 | 24.92 B | 0.7604 | 2.91 | 2.19 M |
| INCY | Incyte Corp | 10.45 | 24.54 B | 0.17 | 1.65 | 1.22 M |
| TROW | T Rowe Price Group | 28.3346 | 24.26 B | 0.2195 | 0.78 | 1.45 M |
| PFG | Principal Financial Group Inc | 12.7737 | 24.2 B | 0.2625 | 2.1 | 3.78 M |
| ENTG | Entegris Inc | 4.5479 | 22.88 B | 0.1819 | 4.17 | 3.37 M |
| UTHR | United Therapeutic | 59.34 | 22.11 B | 0.71 | 1.21 | 503.92 K |
| SBAC | SBA Communications | 30.4949 | 19.3 B | 0.2477 | 0.82 | 1.43 M |
| ZBRA | Zebra Technologies | 28.68 | 18.25 B | 0.60 | 2.14 | 519.24 K |
| HST | Host Marriott Financial Trust | 6.2861 | 16.69 B | 0.0406 | 0.65 | 7.73 M |
| PNFP | Pinnacle Finl Ptnrs | 11.9569 | 15.97 B | 0.3324 | 2.86 | 276.89 K |
| COO | Cooper Companies | 9.1906 | 15.11 B | 0.0795 | 0.87 | 1.6 M |
| TTMI | TTM Technologies | 8.79 | 13.77 B | 0.07 | 0.8 | 320.64 K |
| HAS | Hasbro Inc | 21.0721 | 13.69 B | 0.1433 | 0.68 | 3.31 M |
| AMKR | Amkor Technology | 5.8954 | 13.49 B | 0.3812 | 6.91 | 5.33 M |
| BMRN | Biomarin Pharmaceuticals | 19.28 | 13.46 B | 0.11 | 0.57 | 894.77 K |
| AEIS | Advanced Energy | 13.2659 | 13.12 B | 0.0785 | 0.6 | 241.1 K |
| NVMI | Nova Ltd | 4.89 | 12.59 B | 0.09 | 1.87 | 57.92 K |
| SMTC | Semtech Corp | 15.22 | 12.22 B | 0.22 | 1.47 | 452.57 K |
| HALO | Halozyme Therapeutic | 5.86 | 12.17 B | 0.37 | 6.74 | 329.26 K |
| KTOS | Kratos Defns | 11.00 | 11.96 B | 0.44 | 4.17 | 188.91 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1587 | 11.91 B | 0.1977 | 3.99 | 1.25 K |
| VSAT | Viasat Inc | 27.02 | 11.64 B | 0.70 | 2.66 | 263.24 K |
| UMBF | Ump Financial Corp | 28.6334 | 11.17 B | 0.143 | 0.5 | 109.4 K |
| BPOP | Popular Inc | 14.3108 | 11.17 B | 0.8241 | 6.11 | 895.14 K |
| WTFC | Wintrust Financial Corp | 26.6522 | 10.94 B | 0.5297 | 2.03 | 173.66 K |
| SANM | Sanmina Corp | 13.75 | 10.87 B | 0.17 | 1.25 | 919.94 K |
| SSB | South State Cp | 25.1441 | 10.7 B | 0.1579 | 0.63 | 54.9 K |
| ZION | Zions Bancorp | 13.6457 | 10.36 B | 0.2284 | 1.7 | 4.13 M |
| ONB | Old National Bncp | 6.8048 | 10.27 B | 0.1268 | 1.9 | 429.7 K |
| PODD | Insulet Corp | 14.76 | 10.04 B | 1.28 | 9.5 | 852.83 K |
| VICR | Vicor Cp | 8.8031 | 9.72 B | 0.3289 | 3.88 | 84.53 K |
| VIAV | Viavi Solutions | 4.6961 | 9.47 B | 0.0625 | 1.35 | 6.07 M |
| FORM | Formfactor Inc | 15.90 | 9.46 B | 0.30 | 1.92 | 664.26 K |
| FCFS | First Cash Fin Svcs | 18.5444 | 9.04 B | 0.1831 | 1 | 81.3 K |
| COLB | Columbia Banking Sys | 8.5186 | 8.97 B | 0.084 | 1 | 389 K |
| BOKF | Bok Financial Corp | 31.1604 | 8.75 B | 0.8203 | 2.7 | 75.6 K |
| IDCC | Interdigital Inc | 18.0657 | 8.72 B | 0.1884 | 1.05 | 220.77 K |
| QRVO | Qorvo Inc | 16.24 | 8.53 B | 0.20 | 1.25 | 1.56 M |
| CBSH | Commerce Bancshares | 17.5123 | 8.49 B | 0.2758 | 1.6 | 720.13 K |
| ALKS | Alkermes Plc | 11.67 | 8.26 B | 0.24 | 2.1 | 708.2 K |
| GGAL | Grupo Fin Galicia ADR | 3.5346 | 7.55 B | 0.0366 | 1.05 | 47.7 K |
| MRCY | Mercury Sys Inc | 11.911 | 6.55 B | 1.0295 | 9.46 | 171.82 K |
| SSRM | Ssr Mining Inc | 17.1231 | 6.52 B | 0.2372 | 1.4 | 758 K |
| CROX | Crocs Inc | 7.40 | 6.31 B | 0.12 | 1.65 | 1.89 M |
| HWC | Hancock Whitney Corp | 25.2558 | 6.29 B | 0.72 | 2.93 | 288.7 K |
| HOMB | Home Bancshares Inc | 3.888 | 6.22 B | 0.0649 | 1.7 | 226.6 K |
| CVLT | Commvault Systems | 21.86 | 5.78 B | 0.40 | 1.86 | 452.55 K |
| MKTX | Marketaxess Holdings | 11.1702 | 5.72 B | 0.2424 | 2.22 | 72.1 K |
| BCPC | Balchem Cp | 17.2649 | 5.71 B | 0.2573 | 1.51 | 80.94 K |
| CAKE | Cheesecake Fact | 17.0689 | 5.63 B | 0.4305 | 2.59 | 1.79 M |
| SIGI | Selective Ins Group | 11.5487 | 5.6 B | 0.193 | 1.7 | 136.94 K |
| PEGA | Pegasystems Inc | 8.3928 | 5.44 B | 0.0595 | 0.71 | 796.8 K |
| PSMT | Pricesmart Inc | 17.014 | 5.33 B | 0.2591 | 1.55 | 51.99 K |
| EXLS | Exlservice Holdings | 3.688 | 5.3 B | 0.026 | 0.71 | 223.81 K |
| OMAB | Grupo Aeroportuario ADR | 5.4678 | 5.23 B | 0.0953 | 1.77 | 18.81 K |
| SNEX | Stonex Group Inc | 4.4444 | 5.23 B | 0.0444 | 1.01 | 130.61 K |
| GLNG | Golar Lng Ltd | 6.6616 | 5.17 B | 0.0726 | 1.1 | 154.84 K |
| MYRG | MYR Group Inc | 15.69 | 5.14 B | 1.04 | 7.1 | 734.5 K |
| UFPI | Universal Forest Prd | 9.6679 | 5.12 B | 0.1753 | 1.85 | 616.2 K |
| CAR | Avis Budget Group | 11.1828 | 4.97 B | 0.3231 | 2.98 | 2.86 M |
| FELE | Franklin Electric Company | 10.9579 | 4.77 B | 0.3036 | 2.85 | 316.12 K |
| DIOD | Diodes Inc | 19.19 | 4.75 B | 1.30 | 7.27 | 639.6 K |
| FULT | Fulton Financial Cor | 5.2987 | 4.65 B | 0.1115 | 2.15 | 926.6 K |
| IBOC | Intl Bancshares | 13.6847 | 4.48 B | 0.2775 | 2.07 | 298.71 K |
| NSIT | Insight Enterpr | 12.46 | 4.43 B | 0.09 | 0.73 | 297.05 K |
| TCBI | Texas Capital Bncsh | 16.7916 | 4.36 B | 0.324 | 1.97 | 248.77 K |
| UCB | United Community Banks, Inc. | 15.499 | 4.33 B | 1.0382 | 7.18 | 580.52 K |
| OLED | Universal Display | 10.1946 | 4.32 B | 0.066 | 0.65 | 106.62 K |
| PTEN | Patterson-Uti Energy | 12.4285 | 4.22 B | 0.3611 | 2.99 | 8.81 M |
| SKYW | Skywest Inc | 12.8714 | 4.19 B | 0.1341 | 1.05 | 273.72 K |
| ACLS | Axcelis Tech Inc | 6.20 | 4.18 B | 0.20 | 3.33 | 108.45 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4447 | 2.19 T | 0.0664 | 1.04 | 17.53 M |
| JPM | JP Morgan Chase & Company | 25.7838 | 962.37 B | 0.3184 | 1.25 | 39.33 M |
| V | Visa Inc | 18.6316 | 677.4 B | 0.1103 | 0.6 | 14.58 M |
| MA | Mastercard Inc | 20.845 | 491.83 B | 0.3169 | 1.54 | 18.33 M |
| BAC | Bank of America Corporation | 11.3124 | 447.54 B | 0.1542 | 1.38 | 175.74 M |
| GE | General Electric Company | 54.3562 | 381.89 B | 0.3118 | 0.58 | 14.27 M |
| MS | Morgan Stanley | 19.2833 | 338.09 B | 0.2664 | 1.4 | 13.86 M |
| GS | Goldman Sachs Group | 115.3517 | 301.19 B | 0.856 | 0.75 | 10.56 M |
| RY | Royal Bank of Canada | 27.5109 | 292.19 B | 0.5558 | 2.06 | 775 K |
| WFC | Wells Fargo & Company | 17.7753 | 264.45 B | 0.3073 | 1.76 | 42.1 M |
| BML-PH | Bank of America Corporation | 7.222 | 260.64 B | 0.1017 | 1.43 | 35.24 K |
| BML-PG | Bank of America Corporation | 7.6928 | 260.21 B | 0.0932 | 1.23 | 15.65 K |
| BML-PL | Bank of America Corporation | 7.659 | 242.47 B | 0.0516 | 0.68 | 20.95 K |
| AXP | American Express Company | 30.0026 | 230.15 B | 0.1669 | 0.56 | 8.88 M |
| BML-PJ | Bank of America Corporation | 8.233 | 230.15 B | 0.0425 | 0.52 | 9.47 K |
| C | Citigroup Inc | 23.5098 | 227.75 B | 0.147 | 0.63 | 25.5 M |
| TM | Toyota Motor Corp Ltd | 52.2217 | 224.77 B | 0.752 | 1.46 | 3.01 M |
| SAN | Banco Santander ADR | 5.2107 | 209.86 B | 0.0569 | 1.1 | 6.39 M |
| TD | Toronto Dominion Bank | 15.4404 | 200.51 B | 0.2499 | 1.65 | 1.96 M |
| WFC-PL | Wells Fargo & Company | 417.7134 | 188 B | 2.2163 | 0.53 | 3.33 K |
| SCHW | The Charles Schwab Corp | 14.5301 | 187.3 B | 0.3497 | 2.47 | 26.05 M |
| BLK | Blackrock Inc | 138.852 | 186.66 B | 1.4798 | 1.08 | 619.34 K |
| DIS | Walt Disney Company | 25.5552 | 178.76 B | 0.1617 | 0.64 | 24.19 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.4151 | 157.27 B | 0.0467 | 0.87 | 1.46 M |
| COF | Capital One Financial Corp | 27.6844 | 134.45 B | 0.218 | 0.79 | 4.67 M |
| BMO | Bank of Montreal | 24.7937 | 126.89 B | 0.4338 | 1.78 | 421.8 K |
| PGR | Progressive Corp | 9.5875 | 123.45 B | 0.0756 | 0.79 | 3.74 M |
| HDB | Hdfc Bank Ltd ADR | 4.4394 | 119.59 B | 0.0549 | 1.25 | 4.43 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.7179 | 119.15 B | 0.0538 | 0.56 | 18.63 M |
| CM | Canadian Imperial Bank of Commerce | 12.1869 | 108.59 B | 0.12 | 0.99 | 581.2 K |
| BNS | Bank of Nova Scotia | 20.1853 | 108.33 B | 0.3743 | 1.89 | 363.1 K |
| ING | ING Groep N.V. ADR | 4.9298 | 101.02 B | 0.1095 | 2.27 | 3.59 M |
| USB | U.S. Bancorp | 14.4032 | 100.17 B | 0.0732 | 0.51 | 12.22 M |
| BCS | Barclays Plc ADR | 10.0889 | 93.81 B | 0.1275 | 1.28 | 2.17 M |
| AEM | Agnico-Eagle Mines Ltd | 42.4295 | 92.03 B | 0.5975 | 1.43 | 2.28 M |
| CP | Canadian Pacific Railway | 8.0862 | 80.8 B | 0.0861 | 1.08 | 2.32 M |
| NGG | National Grid Transco Plc ADR | 17.7113 | 80.7 B | 0.1575 | 0.9 | 95.36 K |
| MSI | Motorola Solutions | 20.8967 | 77.26 B | 0.2837 | 1.38 | 8.17 M |
| CNI | Canadian National Railway | 18.9138 | 76.39 B | 0.1674 | 0.89 | 1.62 M |
| BSX | Boston Scientific Corp | 8.29 | 74.19 B | 0.06 | 0.73 | 23.74 M |
| MFC | Manulife Financial Corp | 9.1839 | 72.82 B | 0.1756 | 1.95 | 1.81 M |
| DB | Deutsche Bank Ag | 37.0002 | 71.83 B | 0.3066 | 0.84 | 1.18 M |
| TFC | Truist Financial Corp | 15.3946 | 65.17 B | 0.0957 | 0.63 | 4.67 M |
| OXY | Occidental Petroleum Corp | 47.6247 | 59.04 B | 0.2916 | 0.62 | 5.9 M |
| O | Realty Income Corp | 11.4552 | 58.56 B | 0.1023 | 0.9 | 944.18 K |
| CIEN | Ciena Corp | 13.67 | 54.86 B | 0.58 | 4.43 | 6.98 M |
| STT | State Street Corp | 30.3806 | 51.43 B | 0.2859 | 0.95 | 5.67 M |
| HEI | Heico Corp | 8.0421 | 51.16 B | 0.0667 | 0.84 | 385.28 K |
| AMP | Ameriprise Financial Services | 27.4759 | 49.73 B | 0.5561 | 2.07 | 3.02 M |
| ETR | Entergy Corp | 19.5906 | 49.73 B | 0.1048 | 0.54 | 3.91 M |
| STM | Stmicroelectronics N.V. ADR | 5.6652 | 49.08 B | 0.076 | 1.36 | 1.52 M |
| TRI | Thomson Reuters Corp | 21.5163 | 46.7 B | 0.2762 | 1.3 | 226.02 K |
| SLF | Sun Life Financial Inc | 14.7331 | 44.63 B | 0.285 | 1.97 | 424 K |
| VTR | Ventas Inc | 23.3557 | 44.61 B | 0.1749 | 0.75 | 1.08 M |
| PRU | Prudential Financial Inc | 26.2301 | 42.2 B | 0.2791 | 1.08 | 3.04 M |
| MSCI | MSCI Inc | 25.0608 | 40.84 B | 0.1493 | 0.6 | 399.9 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.9574 | 40.73 B | 0.1296 | 1.32 | 36.16 K |
| AIG | American International Group | 16.8212 | 40.56 B | 2.362 | 16.34 | 31.63 M |
| HIG | Hartford Financial Services Group | 16.7625 | 38.13 B | 0.5304 | 3.27 | 17.88 M |
| JBL | Jabil Inc. | 12.2695 | 37.37 B | 0.3103 | 2.59 | 3.9 M |
| TKO | Tko Group Holdings Inc Cl A | 10.3521 | 37.22 B | 0.1337 | 1.31 | 127.4 K |
| MTB | M&T Bank Corp | 45.6393 | 36.42 B | 0.4271 | 0.94 | 574.05 K |
| EC | Ecopetrol S.A. ADR | 7.1671 | 34.97 B | 0.1246 | 1.77 | 52.4 K |
| BBD | Banco Bradesco S.A. ADR | 3.9512 | 34.96 B | 0.021 | 0.53 | 21.73 M |
| RJF | Raymond James Financial | 13.5369 | 34.58 B | 0.1104 | 0.82 | 1.08 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.2129 | 34.44 B | 0.1659 | 0.87 | 138.6 K |
| PUK | Prudential Public Ltd Company ADR | 10.0938 | 34.05 B | 0.2379 | 2.41 | 287.44 K |
| MLM | Martin Marietta Materials | 64.8651 | 33.26 B | 1.2234 | 1.92 | 1.37 M |
| TDY | Teledyne Technologies Inc | 36.92 | 31.6 B | 0.22 | 0.6 | 304.8 K |
| HAL | Halliburton Company | 22.2969 | 28.16 B | 0.1144 | 0.52 | 12.15 M |
| AWK | American Water Works | 14.8486 | 27.04 B | 0.117 | 0.79 | 681.84 K |
| RF | Regions Financial Corp | 4.0993 | 26.92 B | 0.0451 | 1.11 | 18.12 M |
| LH | Laboratory Corp of America Holdings | 58.0954 | 26.15 B | 0.6713 | 1.17 | 1.73 M |
| PPG | PPG Industries | 21.7749 | 25.82 B | 0.215 | 1 | 3.58 M |
| PHM | Pultegroup | 9.5624 | 24.59 B | 0.1278 | 1.35 | 13.91 M |
| OMC | Omnicom Group Inc | 21.7878 | 23.58 B | 0.3047 | 1.42 | 4.07 M |
| CIB | Bancolombia S.A. ADR | 17.084 | 23.25 B | 0.2211 | 1.31 | 361.4 K |
| BCE | BCE Inc | 10.7721 | 21.79 B | 0.1588 | 1.5 | 919 K |
| IFF | International Flavors & Fragrances | 28.7342 | 21.69 B | 0.2497 | 0.88 | 664.6 K |
| BSBR | Banco Santander Brasil S.A. ADR | 3.968 | 21.53 B | 0.0641 | 1.64 | 6.73 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 26.9401 | 20.63 B | 0.3073 | 1.15 | 934.98 K |
| TSN | Tyson Foods | 11.3114 | 20.02 B | 0.0874 | 0.78 | 5.98 M |
| YPF | Ypf Sociedad Anonima ADR | 33.1594 | 19.27 B | 0.708 | 2.18 | 2.85 K |
| ZBH | Zimmer Biomet Holdings | 48.7148 | 18.55 B | 0.5157 | 1.07 | 2.61 M |
| CF | Cf Industries Holdings | 13.5546 | 17.83 B | 0.2076 | 1.56 | 3.54 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.8523 | 17.12 B | 0.2808 | 1.43 | 3.85 K |
| BEP | Brookfield Renewable | 3.366 | 16.65 B | 0.0297 | 0.89 | 6.9 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.195 | 16.6 B | 0.1003 | 0.71 | 696.5 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.1483 | 16.46 B | 0.0452 | 0.64 | 10.06 M |
| H | Hyatt Hotels Corp | 28.2595 | 16.27 B | 0.2127 | 0.76 | 258.2 K |
| GIB | CGI Group | 13.5732 | 15.5 B | 0.0794 | 0.59 | 115.2 K |
| DINO | HF Sinclair Corp | 6.9189 | 15.21 B | 0.0892 | 1.31 | 988 K |
| TU | Telus Corp | 3.4043 | 15.18 B | 0.035 | 1.04 | 568.4 K |
| SUI | Sun Communities | 9.0846 | 15.17 B | 0.0865 | 0.96 | 94.9 K |
| CACI | Caci International | 46.62 | 14.75 B | 0.35 | 0.76 | 199.1 K |
| OHI | Omega Healthcare Investors | 5.3884 | 14.37 B | 0.0663 | 1.25 | 1.25 M |
| UNM | Unumprovident Corp | 12.2386 | 14.22 B | 0.0831 | 0.68 | 3.11 M |
| BWA | Borgwarner Inc | 13.2991 | 14.19 B | 0.0955 | 0.72 | 3.09 M |
| DOC | Physicians Realty Trust | 7.806 | 14.14 B | 0.1472 | 1.92 | 4.66 M |
| EG | Everest Re Group | 58.921 | 14.02 B | 0.44 | 0.75 | 376.73 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.8682 | 0.8353 | 16.6 | 1 K | |
| KEI | Kolibri Global Energy Inc | 19.30 | 1.80 | 10.29 | 29.93 K | |
| ESM | Euro Sun Mining Inc | 6.6299 | 0.4541 | 7.35 | 9.93 K | |
| TOT | Total Energy Services Inc | 5.8879 | 0.3679 | 6.66 | 259.03 K | |
| OGD | Orbit Garant Drilling Inc | 3.75 | 0.20 | 5.63 | 27.7 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.1954 | 0.5283 | 5.46 | 1.18 K | |
| WFG | West Fraser Timber CO Ltd | 14.4194 | 0.7392 | 5.4 | 89.8 K | |
| GIL | Gildan Activewear Inc | 9.914 | 0.4961 | 5.27 | 4.2 M | |
| TVA-B | TVA Group Inc | 13.4453 | 0.6258 | 4.88 | 9.19 K | |
| QEC | Questerre Energy Corp | 3.1141 | 0.1354 | 4.55 | 520.31 K | |
| SVM | Silvercorp Metals Inc | 5.1927 | 0.2209 | 4.44 | 1.5 M | |
| CFP | Canfor Corp | 8.15 | 0.34 | 4.35 | 468.6 K | |
| BN-PC | Brookfield Corporation | 7.4456 | 0.3054 | 4.28 | 1.6 K | |
| RCH | Richelieu Hardware Ltd | 6.2935 | 0.2558 | 4.24 | 9.08 K | |
| SGY | Surge Energy Inc | 15.1408 | 0.5047 | 3.45 | 4.79 K | |
| TWC | Twc Enterprises Ltd | 4.1516 | 0.1372 | 3.42 | 2.72 K | |
| IFP | Interfor Corp | 4.3197 | 0.1409 | 3.37 | 32.9 K | |
| ARX | Arc Resources Ltd | 10.3675 | 0.3164 | 3.15 | 1.03 M | |
| AUMN | Golden Minerals Company | 11.55 | 0.35 | 3.13 | 7.7 K | |
| CTC | Canadian Tire Corp Ltd | 49.1904 | 1.4834 | 3.11 | 260 | |
| ACX | Act Energy Technologies Ltd | 3.0664 | 0.0909 | 3.05 | 47.27 K | |
| VCM | Vecima Networks Inc | 4.0223 | 0.117 | 3 | 7.4 K | |
| BYD | Boyd Group Services Inc | 4.1875 | 0.1208 | 2.97 | 7 K | |
| PGIC | Premium Global Income Split Corp | 43.1544 | 1.2156 | 2.9 | 355 | |
| PTM | Platinum Group Metals Ltd | 215.00 | 6.00 | 2.87 | 4.02 K | |
| AIM | Aimia Inc | 9.9501 | 0.2709 | 2.8 | 923.9 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.2746 | 0.1931 | 2.73 | 81.06 K | |
| ELEF | Silver Elephant Mining Corp | 12.5684 | 0.3308 | 2.7 | 1.07 K | |
| GDL | Goodfellow Inc | 4.3916 | 0.1136 | 2.66 | 1.2 K | |
| EDR | Endeavour Silver Corp | 3.2274 | 0.0819 | 2.6 | 114.44 K | |
| POU | Paramount Resources Ltd | 6.0738 | 0.1528 | 2.58 | 154.75 K | |
| HWX | Headwater Exploration Inc | 3.6614 | 0.0897 | 2.51 | 231.8 K | |
| BDI | Black Diamond Group Ltd | 5.5896 | 0.1242 | 2.27 | 143.46 K | |
| X | TMX Group Ltd | 3.632 | 0.0797 | 2.24 | 3.31 M | |
| STC | Sangoma Technologies Corp | 6.44 | 0.14 | 2.22 | 71 | |
| BBD-PB | Bombardier Inc Pref B | 4.2913 | 0.0932 | 2.22 | 14.05 K | |
| FTT | Finning Intl | 11.5493 | 0.2438 | 2.16 | 2.02 M | |
| TIH | Toromont Ind | 12.9268 | 0.2724 | 2.15 | 264.42 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.6422 | 0.2011 | 2.13 | 3.1 K | |
| LNF | Leons Furniture | 6.6864 | 0.1365 | 2.08 | 34.31 K | |
| ATRL | Atkinsrealis Group Inc | 41.2609 | 0.8339 | 2.06 | 296 K | |
| CAS | Cascades Inc | 5.1747 | 0.1045 | 2.06 | 295.09 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9586 | 0.0763 | 1.97 | 231.13 K | |
| TRZ | Transat At Inc | 21.40 | 0.41 | 1.95 | 42.3 K | |
| S | Sherritt Intl Rv | 6.05 | 0.1132 | 1.91 | 949.58 K | |
| AGF-B | AGF Management Limited | 6.1671 | 0.11 | 1.82 | 129.57 K | |
| BHC | Bausch Health Companies Inc | 14.323 | 0.2554 | 1.82 | 188.48 K | |
| SLF | Sun Life Financial Inc | 15.6695 | 0.2699 | 1.75 | 1.1 M | |
| RY | Royal Bank of Canada | 29.2856 | 0.5028 | 1.75 | 2.37 M | |
| RCI-A | Rogers Communications Inc | 19.1473 | 0.321 | 1.71 | 1.99 K | |
| MRC | Morguard Corp | 31.2811 | 0.5023 | 1.63 | 5.57 K | |
| BNS | Bank of Nova Scotia | 21.4949 | 0.3421 | 1.62 | 1.6 M | |
| ELR | Eastern Platinum Ltd | 12.90 | 0.20 | 1.57 | 3.63 M | |
| LNR | Linamar Corp | 12.9235 | 0.1996 | 1.57 | 133.68 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.9888 | 0.1071 | 1.56 | 146.12 K | |
| BLX | Boralex Inc | 5.9978 | 0.0904 | 1.53 | 10.99 K | |
| BOS | Airboss America J | 3.3734 | 0.0506 | 1.52 | 8.5 K | |
| TA | Transalta Corp | 12.675 | 0.1728 | 1.38 | 337.27 K | |
| MFC | Manulife Fin | 9.8789 | 0.1318 | 1.35 | 3.43 M | |
| BMO | Bank of Montreal | 25.4768 | 0.3373 | 1.34 | 1.43 M | |
| TD | Toronto-Dominion Bank | 17.016 | 0.2245 | 1.34 | 3.31 M | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.4197 | 0.1185 | 1.27 | 4.87 K | |
| GWO | Great-West Lifeco Inc | 12.0717 | 0.1458 | 1.22 | 437.3 K | |
| BB | Blackberry Ltd | 71.50 | 0.86 | 1.22 | 1.4 M | |
| PNP | Pinetree Capital Ltd | 350.00 | 4.00 | 1.16 | 586 | |
| PHX | Phx Energy Services Corp | 3.6866 | 0.0421 | 1.16 | 36.98 K | |
| CSCI | Cosciens Biopharma Inc | 52800.00 | 600.00 | 1.15 | 1 | |
| WTE | Westshore Terminals Investment Corp | 6.2482 | 0.0698 | 1.13 | 123.12 K | |
| BCE-PT | Bce Inc Pref T | 8.0057 | 0.0878 | 1.11 | 2.9 K | |
| TRI | Thomson Reuters Corp | 23.1198 | 0.2534 | 1.11 | 812 K | |
| TFII | Tfi International Inc | 5.7019 | 0.0619 | 1.1 | 58.84 K | |
| BDT | Bird Construction Inc | 4.636 | 0.0493 | 1.07 | 40.2 K | |
| T | Telus Corp | 3.7945 | 0.0397 | 1.06 | 3.04 M | |
| POW | Power Corp of Canada Sv | 12.4945 | 0.1286 | 1.04 | 447.3 K | |
| MRE | Martinrea International Inc | 7.2606 | 0.0735 | 1.02 | 124.85 K | |
| ACD | Accord Financial | 3.2998 | 0.033 | 1.01 | 79.6 K | |
| BCE-PC | BCE Inc Pref AC | 7.8888 | 0.0781 | 1 | 6.37 K | |
| CGI | CDN General Inv | 8.4939 | 0.0835 | 0.99 | 6.15 K | |
| NA | National Bank of Canada | 14.7527 | 0.1387 | 0.95 | 924.89 K | |
| ENB-PA | Enbridge Inc Pref A | 9.9645 | 0.0932 | 0.94 | 7.85 K | |
| BBD-B | Bombardier Inc Series B | 120.6529 | 1.113 | 0.93 | 139.18 K | |
| RCI-B | Rogers Communications Inc | 18.4238 | 0.1693 | 0.93 | 887.6 K | |
| CFW | Calfrac Well Services Ltd | 610.75 | 5.50 | 0.91 | 6.99 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6369 | 0.0498 | 0.89 | 67.69 K | |
| WN-PC | George Weston Ser 3 Prf | 8.5293 | 0.0728 | 0.86 | 6.04 K | |
| WPK | Winpak Ltd | 6.2188 | 0.0523 | 0.85 | 1.81 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1145 | 0.0252 | 0.82 | 14.62 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.7325 | 0.0776 | 0.8 | 2.95 K | |
| NPI | Northland Power Inc | 4.5998 | 0.0361 | 0.79 | 207.94 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3057 | 0.0334 | 0.78 | 3.48 K | |
| BCE | BCE Inc | 11.4281 | 0.0874 | 0.77 | 1.94 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.886 | 0.0677 | 0.77 | 3.76 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1856 | 0.0845 | 0.76 | 1.44 K | |
| AEM | Agnico Eagle Mines Ltd | 44.4616 | 0.3327 | 0.75 | 464.7 K | |
| BCE-PA | BCE Inc Pref AA | 8.2004 | 0.061 | 0.75 | 24.75 K | |
| BBD-A | Bombardier Inc | 135.00 | 1.00 | 0.75 | 32.76 K | |
| BTE | Baytex Energy Corp | 20.9464 | 0.1542 | 0.74 | 405.02 K | |
| IGM | Igm Financial Inc | 16.8611 | 0.1224 | 0.73 | 79.62 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.6398 | 0.0674 | 0.7 | 27.54 K | |
| STN | Stantec Inc | 11.4855 | 0.0787 | 0.69 | 258.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 74.61 | 103.02 B | 1.10 | 1.5 | 4.54 K |
| BRDCY | Bridgestone Corporation | 4.8477 | 33.56 B | 0.0298 | 0.62 | 53.04 K |
| LNWO | Light & Wonder, Inc. | 14.21 | 7.18 B | 0.09 | 0.64 | 476.8 K |
| MALG | Microalliance Group Inc. | 17.70 | 913.97 M | 2.70 | 18 | 42 |
| ORBT | Orbit International Corporation | 3.1562 | 12.19 M | 0.029 | 0.93 | 3.27 K |
| ITRO | Itronics Inc | 3.10 | 2.87 M | 0.10 | 3.33 | 4.92 K |
| PSRU | Valiant Eagle Inc | 325.00 | 2.15 M | 25.00 | 8.33 | 165 |
| EARI | Entertainment Arts Research Inc | 118.00 | 1.66 M | 20.00 | 20.41 | 1.09 K |
| HBRM | Herborium Group Inc | 7.90 | 1.09 M | 0.90 | 12.86 | 77 |
| ERHE | ERHC Energy Inc | 39.80 | 863.83 K | 0.80 | 2.05 | 149.1 K |
| SEII | Sharing Economy International Inc | 11520.00 | 733.04 K | 268.00 | 2.38 | 42 |
| DKAM | Drinks Americas Holdings Ltd | 65.625 | 278.3 K | 20.625 | 45.83 | 969 |
| REFG | Medical Cannabis Payment Solutions Inc | 220.0001 | 182.51 K | 60.00 | 37.5 | 17 |
| PJET | Priority Aviation Inc | 190.00 | 98.01 K | 30.00 | 18.75 | 162 |
| LGBI | Cannabiz Mobile Inc | 22.80 | 64.81 K | 2.40 | 11.76 | 4 |
| USRM | U.S. Stem Cell Inc | 680.00 | 64.15 K | 20.00 | 3.03 | 15 |
| WNBD | Winning Brands Corporation | 5.75 | 27.12 K | 0.70 | 13.86 | 18 K |
| XDSL | mPhase Technologies Inc | 126.50 | 16.8 K | 1.50 | 1.2 | 471 |
| MIHL | Montague International Holding Ltd | 5.50 | 12.63 K | 0.50 | 10 | 232 |
| SRSCQ | Sears Canada Inc | 11.0531 | 10.19 K | 0.3691 | 3.45 | 420 |
| CDVIQ | Cal Dive International Inc | 6.88 | 9.86 K | 0.10 | 1.47 | 509.19 K |
| CGIP | Celadon Group Inc | 9.8961 | 5.66 K | 0.2706 | 2.81 | 87.87 K |
| HDYNQ | Hyperdynamics Corporation | 6.92 | 3.56 K | 0.84 | 13.82 | 30.39 K |
| EVKG | Ever-Glory International Group Inc. | 4.17 | 2.92 K | 0.03 | 0.72 | 16.3 K |
| SIMPQ | Simply Inc | 277.475 | 1.55 K | 12.475 | 4.71 | 24 |
| TXIC | Tongxin International Ltd | 7.37 | 1.45 K | 0.18 | 2.5 | 34.88 K |
| SPDC | Speed Commerce Inc | 31.52 | 603 | 0.48 | 1.55 | 2.75 K |
| PRXIQ | Premier Exhibitions Inc | 13.40 | 491 | 1.10 | 8.94 | 9.9 K |
| PEHD | Perigee Holdings Inc. | 900.00 | 130 | 60.00 | 7.14 | 6.69 K |
| UCSO | United Consortium Ltd | 9.40 | 4.40 | 88 | 43.5 K | |
| VRCI | Verde Science Inc | 2170.00 | 476.00 | 28.1 | 1.7 M | |
| COWI | CoroWare Inc | 2400.00 | 400.00 | 20 | 1 | |
| NKRSF | Niko Resources Ltd | 90.2007 | 2.2173 | 2.52 | 16.39 K | |
| BAJFF | Camrova Resources Inc | 13.48 | 0.30 | 2.28 | 1.06 K | |
| NPHC | Nutra Pharma Corp | 18.80 | 0.40 | 2.17 | 6.87 K | |
| SGRCF | San Gold Corporation | 3.3986 | 0.0686 | 2.06 | 125.92 K | |
| AFPW | AlumiFuel Power Corporation | 3000.00 | 50.00 | 1.69 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 220.00 | 13.17 M | 10.00 | 4.76 | 182 |
| NCP | Nickel Creek Platinum Corp. | 70.00 | 30.00 | 75 | 35 | |
| YNV | Ynvisible Interactive Inc | 24.00 | 4.80 | 25 | 301 | |
| VRB | Vanadiumcorp Resource Inc | 18.50 | 3.00 | 19.35 | 2.77 K | |
| VDO-H | Nevado Resources Corporation | 9.50 | 1.30 | 15.85 | 1.15 K | |
| SGN | Scorpio Gold Corporation | 8.64 | 1.08 | 14.29 | 694 | |
| EPO-H | Encanto Potash Corp | 11.50 | 1.25 | 12.2 | 29.43 K | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 14.5 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | 1.50 | 11.11 | 505 | |
| GAMA | Gamma Resources Ltd. | 5.60 | 0.56 | 11.11 | 232 | |
| EON | EON Lithium Corp. | 32.00 | 3.00 | 10.34 | 1.73 K | |
| AEP | Atlas Engineered Products Ltd | 44.00 | 4.00 | 10 | 10 K | |
| PLY | Playfair Mining Ltd | 3.30 | 0.30 | 10 | 1.68 K | |
| VLC | Velocity Minerals Ltd | 7.00 | 0.60 | 9.37 | 1.49 K | |
| GCOM | Green Shift Commodities Ltd. | 9.80 | 0.80 | 8.89 | 950 | |
| GR | Great Atlantic Resources Corp | 26.00 | 2.00 | 8.33 | 478 | |
| IMR | iMetal Resources Inc | 350.00 | 25.00 | 7.69 | 40 | |
| FMM | Full Metal Minerals Ltd | 4.2824 | 0.2988 | 7.5 | 13.97 K | |
| WEC | Winchester Equity Corporation | 9.40 | 0.60 | 6.82 | 675 | |
| UCU | Ucore Rare Metals Inc | 3.30 | 0.20 | 6.45 | 337.78 K | |
| VVTM | VVT Med Inc. | 771.028 | 46.7289 | 6.45 | 20 | |
| BRON | Bronco Resources Corp. | 10.00 | 0.60 | 6.38 | 425 | |
| BARU | Baru Gold Corp | 32.2146 | 1.8604 | 6.13 | 19.19 K | |
| PAR-H | Parent Capital Corp | 9.00 | 0.50 | 5.88 | 1.8 K | |
| WPG | West Point Gold Corp. | 9.00 | 0.50 | 5.88 | 510 | |
| PKT | Parkit Enterprise Inc | 6.20 | 0.30 | 5.08 | 21.23 K | |
| LQWD | LQwD FinTech Corp | 29.40 | 1.40 | 5 | 457 | |
| CTA | Centaurus Energy Inc | 110.00 | 5.00 | 4.76 | 1.16 K | |
| MYID | Killi Ltd | 89.2855 | 3.348 | 3.9 | 24.26 K | |
| SGQ | SouthGobi Resources Ltd | 16.70 | 0.60 | 3.73 | 111.3 K | |
| AGX | Silver X Mining Corp | 23.20 | 0.80 | 3.57 | 3.33 K | |
| CUCU | Global Copper Corp. | 5.40 | 0.15 | 2.86 | 1.33 K | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | 0.2331 | 2.86 | 8.8 K | |
| CKG | Chesapeake Gold Corp | 8.75 | 0.21 | 2.46 | 49.42 K | |
| ENA | Enablence Technologies Inc | 1008.00 | 24.00 | 2.44 | 163 | |
| AVCR | Avricore Health Inc | 11.40 | 0.20 | 1.79 | 3.7 K | |
| CAMB | Cambria Gold Mines Inc. | 16.50 | 0.25 | 1.54 | 31 K | |
| POND | Pond Technologies Holdings Inc | 7.0139 | 0.0695 | 1 | 400 | |
| GBU | Gabriel Resources Ltd | 39.30 | 0.30 | 0.77 | 69.84 K |