Gainer Volumes for 24 February 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 24 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.71 | 5.62 B | 0.08 | 2.2 | 502.88 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.0915 | 4.72 B | 0.1586 | 2.29 | 13.48 K |
| SEB | Seaboard Corporation | 1255.9058 | 3.99 B | 9.6906 | 0.78 | 1.3 K |
| PRK | Park National Corp | 28.4634 | 3.67 B | 0.7126 | 2.57 | 45.7 K |
| NHC | National Healthcare Corp | 23.3818 | 3.39 B | 0.1497 | 0.64 | 11.8 K |
| SVM | Silvercorp Metals Inc | 5.3541 | 2.35 B | 0.0683 | 1.29 | 963.93 K |
| USAS | Americas Silver Corp | 19.20 | 1.73 B | 0.30 | 1.59 | 167 |
| CET | Central Securities Corp | 7.4497 | 1.59 B | 0.0812 | 1.1 | 11.2 K |
| TMP | Tompkinstrustco | 22.2009 | 1.43 B | 0.1431 | 0.65 | 32.3 K |
| REPX | Riley Exploration Permian Inc | 43.1246 | 792.34 M | 1.7996 | 4.35 | 290 |
| OBE | Obsidian Energy Ltd | 93.9323 | 710.5 M | 1.0558 | 1.14 | 409.86 K |
| IDR | Idaho Strategic Resources | 3.50 | 548.6 M | 0.42 | 13.64 | 395 |
| VKI | Invesco Advantage Muni Income Trust II | 4.3487 | 397.6 M | 0.0296 | 0.69 | 94.7 K |
| CIX | Compx International Inc | 4.2118 | 387.93 M | 0.051 | 1.23 | 1.27 K |
| CATX | Perspective Therapeutics Inc | 10.80 | 362.67 M | 0.10 | 0.93 | 8.87 K |
| GTE | Gran Tierra Energy Inc | 54.90 | 337.17 M | 2.70 | 5.17 | 128.38 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.7163 | 301.51 M | 0.0291 | 0.51 | 36.1 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.4194 | 279.21 M | 0.0344 | 0.78 | 25.93 K |
| LODE | Comstock Mining Inc | 370.00 | 269.78 M | 29.9999 | 8.82 | 188 |
| ERC | Wells Fargo Advantage Multi-Sector | 3.3417 | 261.18 M | 0.0232 | 0.7 | 166 K |
| NEN | New England Realty Associates | 11.0093 | 195.21 M | 0.2038 | 1.89 | 900 |
| PLG | Platinum Group Metals Ltd | 194.00 | 189.24 M | 1.00 | 0.52 | 1.56 K |
| SIF | Sifco Industries | 13.007 | 131.05 M | 0.7146 | 5.81 | 17.8 K |
| EP | Empire Petroleum Corp | 9.2858 | 105.45 M | 0.4643 | 5.26 | 510 |
| IOR | Income Opportunity Realty Trust | 5.715 | 84.37 M | 0.465 | 8.86 | 100 |
| PLAG | Planet Green Holdings Corp | 815.00 | 82.69 M | 5.00 | 0.62 | 265 |
| CEV | Eaton Vance California Muni Income Trust | 5.3692 | 74.56 M | 0.0541 | 1.02 | 9.04 K |
| IBIO | Ibio Inc | 4650.00 | 73.03 M | 150.00 | 3.33 | 5 |
| DIT | Amcon Distributing Company | 43.4504 | 61 M | 0.3445 | 0.8 | 400 |
| DXR | Daxor Corp | 10.6721 | 59.78 M | 0.3936 | 3.83 | 15.31 K |
| FSP | Franklin Street Properties | 5.4102 | 45.77 M | 0.0614 | 1.15 | 426.5 K |
| AGIG | AGIG | 1481.1605 | 39.18 M | 64.1301 | 4.53 | 2.07 K |
| NNVC | Nanoviricides Inc | 91.00 | 34.68 M | 4.90 | 5.69 | 7.34 K |
| INUV | Inuvo Inc | 40.00 | 16.98 M | 1.00 | 2.56 | 1.96 K |
| REED | Reed's, Inc. | 510.0394 | 11.14 M | 2.9104 | 0.57 | 207 |
| UUU | Universal Security Instruments | 4.9342 | 10.72 M | 0.0505 | 1.03 | 8.5 K |
| PW | Power REIT | 9.9763 | 2.94 M | 0.2563 | 2.64 | 1.2 K |
| TPHS | Trinity Pl Hlds Inc | 9.7393 | 1.35 M | 0.1991 | 2.09 | 16.87 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4095.79 | 5.9 T | 29.97 | 0.74 | 16.15 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0124 | 4.45 T | 0.1078 | 1.83 | 460.57 M |
| MSFT | Microsoft Corporation | 21.4263 | 3.74 T | 0.2245 | 1.06 | 43.17 M |
| AMZN | Amazon.com Inc | 5.986 | 2.94 T | 0.124 | 2.12 | 147.86 M |
| MU | Micron Technology | 8.8654 | 998.36 B | 0.4682 | 5.58 | 34.3 M |
| WMT | Walmart Inc. Common Stock | 12.8855 | 901.33 B | 0.0717 | 0.56 | 31.87 M |
| AMD | Advanced Micro Devices | 8.05 | 774.32 B | 0.26 | 3.34 | 16.54 M |
| ASML | ASML Holding N.V. ADR | 28.9727 | 676.6 B | 0.1681 | 0.58 | 1.19 M |
| INTC | Intel Corp | 13.5118 | 492.85 B | 0.2037 | 1.53 | 51.07 M |
| CSCO | Cisco Systems Inc | 15.6653 | 474.67 B | 0.1867 | 1.21 | 33.18 M |
| COST | Costco Wholesale | 43.265 | 418.79 B | 0.2488 | 0.58 | 2.91 M |
| AMAT | Applied Materials | 9.4955 | 417.31 B | 0.2012 | 2.16 | 25.63 M |
| KLAC | K L A-Tencor Corp | 16.5143 | 261.92 B | 0.1136 | 0.69 | 5.32 M |
| TXN | Texas Instruments | 16.2008 | 256.84 B | 0.2946 | 1.85 | 14.51 M |
| AMGN | Amgen Inc | 38.3797 | 224.13 B | 0.2435 | 0.64 | 4.89 M |
| VZ | Verizon Communications Inc | 11.7489 | 196.4 B | 0.0893 | 0.77 | 13.27 M |
| TMUS | T-Mobile US | 9.942 | 191.56 B | 0.1275 | 1.3 | 2.45 M |
| ADI | Analog Devices | 20.3205 | 183.03 B | 0.2343 | 1.17 | 3.7 M |
| IBKR | Interactive Brokers | 4.1756 | 152.97 B | 0.0299 | 0.72 | 620.8 K |
| VRTX | Vertex Pharmaceutic | 40.36 | 134.25 B | 0.94 | 2.38 | 1.39 M |
| SBUX | Starbucks Corporation | 9.2294 | 121.59 B | 0.1599 | 1.76 | 12.92 M |
| ADP | Automatic Data Processing, Inc. | 24.7028 | 107.69 B | 0.6082 | 2.52 | 4.64 M |
| ADBE | Adobe Systems Inc | 34.55 | 102.86 B | 1.11 | 3.32 | 9.55 M |
| EQIX | Equinix Inc | 70.0915 | 101.87 B | 1.1826 | 1.72 | 554.4 K |
| MELI | MercadoLibre Inc | 38.4692 | 98.35 B | 1.5988 | 4.34 | 941.79 K |
| CME | CME Group Inc | 30.1999 | 93.25 B | 1.455 | 5.06 | 6.63 M |
| CSX | CSX Corp | 3.9898 | 92.51 B | 0.0439 | 1.11 | 29.48 M |
| INTU | Intuit Inc | 28.4813 | 92.03 B | 0.353 | 1.25 | 4.72 M |
| MAR | Marriot International | 22.0243 | 91.14 B | 0.1534 | 0.7 | 3.15 M |
| CMCSA | Comcast Corporation | 5.3364 | 91.02 B | 0.091 | 1.73 | 57.43 M |
| CDNS | Cadence Design Systems, Inc. | 5.76 | 90.2 B | 0.10 | 1.77 | 1.97 M |
| CTAS | Cintas Corp | 5.0335 | 82.15 B | 0.0919 | 1.86 | 4.88 M |
| REGN | Regeneron Pharmaceuticals | 24.6832 | 82.06 B | 0.1986 | 0.81 | 558.8 K |
| NTES | Netease Inc ADR | 5.9365 | 81.88 B | 0.1242 | 2.14 | 5.62 M |
| ROST | Ross Stores Inc | 10.2557 | 80.78 B | 0.2386 | 2.38 | 7.45 M |
| SNPS | Synopsys Inc | 22.04 | 78.68 B | 0.14 | 0.64 | 1.52 M |
| HON | Honeywell International Inc. Common Stock | 25.8117 | 72.93 B | 0.4135 | 1.63 | 5.37 M |
| PCAR | Paccar Inc | 13.669 | 69.76 B | 0.3101 | 2.32 | 3.99 M |
| MPWR | Monolithic Power Sys | 17.7975 | 68.9 B | 0.2392 | 1.36 | 275.1 K |
| AEP | American Electric Power Company | 18.3867 | 67.28 B | 0.103 | 0.56 | 3.94 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.0992 | 64.3 B | 0.4275 | 1.81 | 6.12 M |
| FAST | Fastenal Company | 3.6963 | 60.11 B | 0.0208 | 0.57 | 5.35 M |
| TER | Teradyne Inc | 9.1827 | 59.34 B | 0.3128 | 3.53 | 4.31 M |
| ADSK | Autodesk Inc | 27.89 | 53.12 B | 2.23 | 8.69 | 14.25 M |
| NDAQ | Nasdaq Inc | 4.8766 | 53.11 B | 0.042 | 0.87 | 6.55 M |
| EA | Electronic Arts Inc | 16.0471 | 52.58 B | 0.2039 | 1.29 | 3.76 M |
| FITB | Fifth Third Bancorp | 7.8122 | 52.24 B | 0.2586 | 3.42 | 17.1 M |
| AXON | Axon Enterprise Inc | 7.23 | 51.69 B | 0.26 | 3.73 | 1.32 M |
| EBAY | Ebay Inc | 8.6832 | 47.17 B | 0.1382 | 1.62 | 24.08 M |
| IDXX | Idexx Laboratories | 26.525 | 46.28 B | 0.275 | 1.05 | 307.08 K |
| FLEX | Flextronics Intl Ltd | 5.1862 | 45.22 B | 0.0655 | 1.28 | 7.62 M |
| MNST | Monster Beverage Cp | 3.3442 | 44.53 B | 0.02 | 0.6 | 11.88 M |
| MCHP | Microchip Technology | 9.0281 | 43.99 B | 0.1356 | 1.52 | 3.49 M |
| ODFL | Old Dominion Freight Line Inc | 4.2668 | 43.56 B | 0.071 | 1.69 | 3.01 M |
| PAYX | Paychex Inc | 17.834 | 43.14 B | 0.1294 | 0.73 | 3.43 M |
| UAL | United Airlines Holdings Inc | 15.67 | 41 B | 0.09 | 0.58 | 4.65 M |
| KDP | Keurig Dr Pepper Inc | 3.0453 | 39.7 B | 0.0244 | 0.81 | 1.81 M |
| ROP | Roper Industries | 50.0988 | 39.51 B | 0.5278 | 1.06 | 700.88 K |
| EXPE | Expedia Group Inc | 29.865 | 38.54 B | 0.2771 | 0.94 | 1.78 M |
| STLD | Steel Dynamics Inc | 11.2182 | 37.79 B | 0.0762 | 0.68 | 5.12 M |
| MSTR | Strategy | 8.719 | 36.92 B | 0.107 | 1.24 | 454.75 K |
| VOD | Vodafone Grp Plc ADR | 9.2263 | 36.75 B | 0.0965 | 1.06 | 3.89 M |
| ESLT | Elbit Systems Ltd | 47.7559 | 36.36 B | 0.6434 | 1.37 | 8 K |
| BIDU | Baidu Inc ADR | 50.547 | 35.93 B | 0.377 | 0.75 | 8.7 M |
| ACGL | Arch Capital Grp Ltd | 7.829 | 33.51 B | 0.1511 | 1.97 | 5.01 M |
| ERIC | Ericsson ADR | 5.7894 | 33.03 B | 0.0294 | 0.51 | 4.39 M |
| ON | On Semiconductor | 8.04 | 31.58 B | 0.17 | 2.16 | 11.19 M |
| CASY | Casey's General Stor | 26.2965 | 30.71 B | 0.2783 | 1.07 | 187.92 K |
| ALNY | Alnylam Pharmaceuticals | 17.94 | 29.6 B | 0.15 | 0.84 | 157.6 K |
| TCOM | Trip.com Group Ltd ADR | 18.1617 | 29.09 B | 0.3831 | 2.15 | 3.34 M |
| INSM | Insmed Inc | 10.90 | 28.95 B | 0.50 | 4.81 | 3.44 M |
| FISV | Fiserv Inc | 11.4146 | 28.11 B | 0.1532 | 1.36 | 4.38 M |
| CTSH | Cognizant Tech Sol | 21.2446 | 27.72 B | 0.419 | 2.01 | 8.55 M |
| SATS | Echostar Corp | 12.9599 | 26.67 B | 0.0656 | 0.51 | 43.11 K |
| CINF | Cincinnati Financial | 15.7212 | 26.58 B | 0.1869 | 1.2 | 847.4 K |
| VRSN | Verisign Inc | 20.6736 | 26 B | 0.2264 | 1.11 | 4.34 M |
| JBHT | J B Hunt Transport | 29.2274 | 24.92 B | 0.6493 | 2.27 | 1.58 M |
| DLTR | Dollar Tree Inc | 18.5933 | 24.61 B | 2.03 | 12.26 | 20.16 M |
| TROW | T Rowe Price Group | 29.2354 | 24.26 B | 0.5948 | 2.08 | 1.38 M |
| PFG | Principal Financial Group Inc | 13.5319 | 24.2 B | 0.5774 | 4.46 | 3.55 M |
| FFIV | F5 Networks Inc | 55.57 | 23.44 B | 1.24 | 2.28 | 1.09 M |
| ULTA | Ulta Beauty Inc | 18.1568 | 23.27 B | 0.6329 | 3.61 | 187.1 K |
| UTHR | United Therapeutic | 55.68 | 22.11 B | 0.75 | 1.37 | 606.98 K |
| WWD | Woodward Inc | 25.4037 | 21.05 B | 0.4827 | 1.94 | 214.87 K |
| SBAC | SBA Communications | 32.0086 | 19.3 B | 0.4679 | 1.48 | 1.75 M |
| VTRS | Viatris Inc | 15.7396 | 18.96 B | 0.2107 | 1.36 | 8.68 M |
| EVRG | Evergy Inc | 11.7326 | 18.91 B | 0.0636 | 0.55 | 469 K |
| EWBC | East West Bancorp | 12.3584 | 18.23 B | 0.536 | 4.53 | 1.27 M |
| NWS | News Cp Cl B | 13.9768 | 18.04 B | 0.2722 | 1.99 | 2.36 M |
| NDSN | Nordson Corp | 28.199 | 17.35 B | 1.0175 | 3.74 | 770.4 K |
| AKAM | Akamai Technologies | 25.76 | 16.8 B | 0.13 | 0.51 | 1.63 M |
| HST | Host Marriott Financial Trust | 6.7443 | 16.69 B | 0.058 | 0.87 | 7.58 M |
| PTC | Ptc Inc | 17.57 | 16.32 B | 0.36 | 2.09 | 1.14 M |
| PNFP | Pinnacle Finl Ptnrs | 13.2077 | 15.97 B | 0.3761 | 2.93 | 166.9 K |
| LECO | Lincoln Elec Hld | 18.1759 | 15.49 B | 0.3243 | 1.82 | 691 K |
| COO | Cooper Companies | 9.9638 | 15.11 B | 0.2237 | 2.3 | 1.57 M |
| LOGI | Logitech Int S.A. | 10.868 | 14.84 B | 0.1109 | 1.03 | 798.68 K |
| LULU | Lululemon Athletica | 14.20 | 14.26 B | 0.235 | 1.68 | 1.5 M |
| REG | Regency Centers Corp | 18.5113 | 14.18 B | 0.3785 | 2.09 | 774.5 K |
| TXRH | Texas Roadhouse Inc | 11.0299 | 13.79 B | 0.0555 | 0.51 | 1.6 M |
| HAS | Hasbro Inc | 21.1795 | 13.69 B | 0.1194 | 0.57 | 1.46 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 119500.00 | 1.11 T | 1100.00 | 0.93 | 3.62 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 79.68 | 1.11 T | 0.53 | 0.67 | 12.05 M |
| JPM | JP Morgan Chase & Company | 27.0972 | 962.37 B | 0.6435 | 2.43 | 44.65 M |
| WMT | Wal-Mart Stores | 12.8346 | 892.19 B | 0.0714 | 0.56 | 31.87 M |
| XOM | Exxon Mobil Corporation | 39.0931 | 666.34 B | 0.3638 | 0.94 | 21.47 M |
| BAC | Bank of America Corporation | 12.5925 | 447.54 B | 0.3008 | 2.45 | 191.57 M |
| ORCL | Oracle Corporation | 20.4103 | 419.05 B | 0.239 | 1.18 | 24.53 M |
| CAT | Caterpillar Inc | 38.3147 | 387.68 B | 0.2018 | 0.53 | 5.81 M |
| GE | General Electric Company | 55.846 | 381.89 B | 0.589 | 1.07 | 11.82 M |
| KO | Coca-Cola Company | 16.7456 | 372.08 B | 0.1002 | 0.6 | 14.47 M |
| UNH | Unitedhealth Group Inc | 26.231 | 365.25 B | 0.632 | 2.47 | 10.98 M |
| HSBC | HSBC Holdings Plc ADR | 24.2231 | 353.96 B | 0.5921 | 2.51 | 2.69 M |
| MS | Morgan Stanley | 19.5076 | 338.09 B | 0.4767 | 2.5 | 17.93 M |
| PG | Procter & Gamble Company | 42.2863 | 337.53 B | 0.4501 | 1.08 | 12.81 M |
| HD | Home Depot | 21.2587 | 336.21 B | 0.4135 | 1.98 | 22.94 M |
| MRK | Merck & Company | 20.4165 | 321.49 B | 0.2322 | 1.15 | 17.91 M |
| RTX | Raytheon Technologies | 29.9229 | 301.47 B | 0.3619 | 1.22 | 7.69 M |
| GS | Goldman Sachs Group | 118.8806 | 301.19 B | 1.2238 | 1.04 | 8.36 M |
| NVS | Novartis Ag ADR | 26.337 | 293.87 B | 0.2351 | 0.9 | 1.89 M |
| PM | Philip Morris International Inc | 23.3599 | 290.24 B | 0.2484 | 1.07 | 8.31 M |
| WFC | Wells Fargo & Company | 18.0893 | 264.45 B | 0.242 | 1.36 | 35.78 M |
| BML-PG | Bank of America Corporation | 8.1884 | 260.21 B | 0.0485 | 0.6 | 12.4 K |
| SHEL | Royal Dutch Shell Plc ADR | 55.38 | 250.11 B | 0.84 | 1.54 | 2.41 M |
| BML-PL | Bank of America Corporation | 7.96 | 242.47 B | 0.0731 | 0.93 | 43.41 K |
| SAP | SAP Ag ADR | 33.1897 | 242.01 B | 0.4567 | 1.4 | 1.67 M |
| BAC-PL | Bank of America Corporation | 331.8518 | 241.9 B | 4.0155 | 1.22 | 9.43 K |
| AXP | American Express Company | 30.5272 | 230.15 B | 0.3815 | 1.27 | 6.41 M |
| C | Citigroup Inc | 25.3465 | 227.75 B | 0.7347 | 2.99 | 29.26 M |
| TM | Toyota Motor Corp Ltd | 51.2834 | 224.77 B | 1.9181 | 3.89 | 5.97 M |
| IBM | International Business Machines | 70.1218 | 224.62 B | 0.621 | 0.89 | 5 M |
| NVO | Novo Nordisk A/S ADR | 11.3675 | 208.53 B | 0.0607 | 0.54 | 225.71 K |
| APH | Amphenol Corp | 4.5583 | 206.19 B | 0.0438 | 0.97 | 7.24 M |
| TD | Toronto Dominion Bank | 16.0244 | 200.51 B | 0.1045 | 0.66 | 1.51 M |
| MCD | McDonald's Corporation | 41.9246 | 192.08 B | 0.2505 | 0.6 | 7.58 M |
| ABT | Abbott Laboratories | 18.2969 | 189.86 B | 0.1212 | 0.67 | 14.14 M |
| WFC-PL | Wells Fargo & Company | 433.0602 | 188 B | 6.9082 | 1.62 | 2 K |
| BLK | Blackrock Inc | 143.6068 | 186.66 B | 2.2952 | 1.62 | 280.47 K |
| BA | Boeing Company | 49.8037 | 184.21 B | 0.5571 | 1.13 | 3.4 M |
| BX | Blackstone Inc | 6.0413 | 183.17 B | 0.0734 | 1.23 | 4.16 M |
| NEE | Nextera Energy | 8.0326 | 178.85 B | 0.1298 | 1.64 | 23.35 M |
| DIS | Walt Disney Company | 26.7126 | 178.76 B | 0.40 | 1.52 | 12.06 M |
| ETN | Eaton Corp | 21.8167 | 178.39 B | 0.1436 | 0.66 | 2.15 M |
| UNP | Union Pacific Corp | 23.6774 | 173.99 B | 0.269 | 1.15 | 6.78 M |
| TJX | TJX Companies | 8.2026 | 172.05 B | 0.2693 | 3.39 | 28.06 M |
| WELL | Welltower Inc | 21.3952 | 162.86 B | 0.3645 | 1.73 | 1.6 M |
| CRM | Salesforce.com Inc | 17.1088 | 161.73 B | 0.2956 | 1.76 | 10.46 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0699 | 159.79 B | 0.0393 | 1.3 | 427.65 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.9855 | 158.73 B | 0.8976 | 2.49 | 277.3 K |
| PFE | Pfizer Inc | 8.5963 | 151.73 B | 0.0676 | 0.79 | 71.38 M |
| COP | ConocoPhillips | 21.3005 | 151.27 B | 0.2203 | 1.05 | 10.25 M |
| LMT | Lockheed Martin Corp | 46.9529 | 137.96 B | 0.3996 | 0.86 | 2.38 M |
| GLW | Corning Inc | 11.8889 | 137.12 B | 0.231 | 1.98 | 16.67 M |
| UL | Unilever Plc ADR | 20.0994 | 135.86 B | 0.1274 | 0.64 | 1.06 M |
| PLD | Prologis Inc | 14.4181 | 135.61 B | 0.1447 | 1.01 | 950.07 K |
| COF | Capital One Financial Corp | 29.3038 | 134.45 B | 0.4749 | 1.65 | 4.33 M |
| PH | Parker-Hannifin Corp | 44.9243 | 133.82 B | 0.4274 | 0.96 | 2.08 M |
| SYK | Stryker Corp | 43.1683 | 133.54 B | 0.2203 | 0.51 | 1.09 M |
| BMY | Bristol-Myers Squibb Company | 14.0224 | 129.94 B | 0.1532 | 1.1 | 8.54 M |
| PGR | Progressive Corp | 10.0116 | 123.45 B | 0.0871 | 0.88 | 2.78 M |
| SPGI | S&P Global Inc | 26.6608 | 120.48 B | 0.2312 | 0.87 | 1.72 M |
| HDB | Hdfc Bank Ltd ADR | 4.6953 | 119.59 B | 0.0711 | 1.54 | 5.63 M |
| CVS | CVS Corp | 23.2209 | 119.58 B | 0.2423 | 1.05 | 7.59 M |
| LOW | Lowe's Companies | 17.6385 | 115.49 B | 0.6193 | 3.64 | 16.58 M |
| MDT | Medtronic Inc | 29.2035 | 113.72 B | 0.4824 | 1.68 | 5.28 M |
| BP | BP Plc ADR | 22.7116 | 111.15 B | 0.1526 | 0.68 | 5.02 M |
| MO | Altria Group | 8.2812 | 108.58 B | 0.1185 | 1.45 | 18.1 M |
| BNS | Bank of Nova Scotia | 20.7075 | 108.33 B | 0.1109 | 0.54 | 271.3 K |
| IBN | Icici Bank Ltd ADR | 5.4951 | 107.13 B | 0.039 | 0.71 | 6.77 M |
| GD | General Dynamics Corp | 49.8619 | 106.03 B | 0.5426 | 1.1 | 1.22 M |
| MCK | Mckesson Corp | 52.2932 | 105.14 B | 0.6529 | 1.26 | 2.27 M |
| PNC | PNC Bank | 34.0053 | 101.44 B | 0.7714 | 2.32 | 5.57 M |
| ING | ING Groep N.V. ADR | 5.0175 | 101.02 B | 0.1315 | 2.69 | 1.93 M |
| PWR | Quanta Services | 18.8639 | 100.82 B | 0.1181 | 0.63 | 3.27 M |
| USB | U.S. Bancorp | 15.1169 | 100.17 B | 0.3111 | 2.1 | 12.02 M |
| EQNR | Equinor ASA ADR | 10.2084 | 97.22 B | 0.1391 | 1.38 | 1.27 M |
| DUK | Duke Energy Corp | 24.7425 | 96.05 B | 0.1504 | 0.61 | 2.65 M |
| VLO | Valero Energy Corp | 10.0525 | 94.73 B | 0.0685 | 0.69 | 9.56 M |
| BCS | Barclays Plc ADR | 11.1699 | 93.81 B | 0.1712 | 1.56 | 2.31 M |
| EMR | Emerson Electric Company | 31.2295 | 91.69 B | 0.6744 | 2.21 | 5.65 M |
| WM | Waste Management | 21.8801 | 90.68 B | 0.1994 | 0.92 | 3.16 M |
| UPS | United Parcel Service | 34.1197 | 88.85 B | 0.2091 | 0.62 | 4.75 M |
| SHW | Sherwin-Williams Company | 18.0738 | 88.47 B | 0.174 | 0.97 | 1.94 M |
| WMB | Williams Companies | 7.9205 | 88.45 B | 0.1393 | 1.79 | 7.46 M |
| CMI | Cummins Inc | 38.3016 | 87.13 B | 0.2122 | 0.56 | 2.43 M |
| ICE | Intercontinental Exchange | 17.7837 | 84.91 B | 0.3448 | 1.98 | 4.11 M |
| ELV | Elevance Health Inc | 47.767 | 84.66 B | 0.8975 | 1.91 | 6.49 M |
| MCO | Moody's Corp | 22.4127 | 82.52 B | 0.2489 | 1.12 | 1.89 M |
| RCL | Royal Caribbean Cruises Ltd | 22.7616 | 82.15 B | 1.5854 | 7.49 | 9.45 M |
| EPD | Enterprise Products Partners LP | 5.7709 | 81.91 B | 0.0356 | 0.62 | 1.82 M |
| NOC | Northrop Grumman Corp | 40.0283 | 81.78 B | 0.292 | 0.73 | 2.06 M |
| E | Eni S.P.A. ADR | 16.6656 | 80.25 B | 0.1826 | 1.11 | 216.7 K |
| ECL | Ecolab Inc | 34.8046 | 79.79 B | 0.3563 | 1.03 | 1.78 M |
| TRV | The Travelers Companies Inc | 36.2281 | 78.34 B | 0.2951 | 0.82 | 6.05 M |
| FDX | Fedex Corp | 68.4942 | 76.28 B | 1.3108 | 1.95 | 3.08 M |
| NWG | Natwest Group Plc ADR | 6.7021 | 75.81 B | 0.0783 | 1.18 | 113.71 K |
| EOG | Eog Resources | 33.0559 | 75.22 B | 0.9879 | 3.08 | 5.41 M |
| NSC | Norfolk Southern Corp | 35.5137 | 75.15 B | 0.2988 | 0.85 | 1.72 M |
| BSX | Boston Scientific Corp | 7.80 | 74.19 B | 0.05 | 0.65 | 17.36 M |
| CL | Colgate-Palmolive Company | 28.2545 | 73.59 B | 0.3644 | 1.31 | 4.02 M |
| MFC | Manulife Financial Corp | 9.2947 | 72.82 B | 0.0555 | 0.6 | 1.33 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 4.00 | 2.00 | 100 | 136.75 K | |
| TLG | Troilus Gold Corp | 40.00 | 8.00 | 25 | 373 | |
| SDE | Spartan Delta Corp | 62.477 | 6.9419 | 12.5 | 52 | |
| BCT | Briacell Therapeutics Corp | 120.7069 | 12.0707 | 11.11 | 119 | |
| ELO | Eloro Resources Ltd | 5.60 | 0.40 | 7.69 | 3.2 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | 7.20 | 6.67 | 118 | |
| LAR | Lithium Argentina Ag | 3.0998 | 0.1811 | 6.2 | 245.27 K | |
| ESM | Euro Sun Mining Inc | 6.539 | 0.3632 | 5.88 | 9.23 K | |
| MTY | Mty Food Group Inc | 7.3641 | 0.3682 | 5.26 | 29.33 K | |
| ACB | Aurora Cannabis Inc | 12.60 | 0.60 | 5 | 125 | |
| GTE | Gran Tierra Energy Inc | 57.90 | 2.70 | 4.89 | 136.09 K | |
| RBA | Rb Global Inc | 15.508 | 0.6654 | 4.48 | 123.59 K | |
| USA | Americas Silver Corp | 21.00 | 0.90 | 4.48 | 16.28 K | |
| DSG | Descartes Sys | 6.37 | 0.27 | 4.43 | 390.57 K | |
| MX | Methanex Corp | 17.4928 | 0.725 | 4.32 | 655.83 K | |
| PWF-PA | Power Financial Corp Pref A | 11.916 | 0.487 | 4.26 | 243 | |
| BYD | Boyd Group Services Inc | 4.3695 | 0.174 | 4.15 | 1.3 K | |
| HBP | Helix Biopharm | 13.25 | 0.50 | 3.92 | 400 | |
| TC | Tucows Inc | 3.24 | 0.12 | 3.85 | 3.17 K | |
| DCM | Data Communications Mgmt Corp | 375.4144 | 13.1027 | 3.62 | 2.12 K | |
| BBD-A | Bombardier Inc | 136.75 | 4.00 | 3.01 | 122.47 K | |
| SJ | Stella Jones Inc | 5.3122 | 0.1526 | 2.96 | 14.4 K | |
| SGY | Surge Energy Inc | 16.4867 | 0.4627 | 2.89 | 4.09 K | |
| S | Sherritt Intl Rv | 6.0151 | 0.1566 | 2.67 | 985.68 K | |
| BBD-B | Bombardier Inc Series B | 121.9885 | 3.1165 | 2.62 | 175.29 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.4831 | 0.0851 | 2.5 | 48.65 K | |
| BB | Blackberry Ltd | 73.97 | 1.77 | 2.45 | 976.85 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.0148 | 0.1409 | 2.4 | 9.7 K | |
| BCE-PC | BCE Inc Pref AC | 8.0763 | 0.1875 | 2.38 | 24.43 K | |
| ELR | Eastern Platinum Ltd | 13.00 | 0.30 | 2.36 | 3.87 M | |
| CCL-B | CCL Industries Inc | 4.0405 | 0.092 | 2.33 | 217.45 K | |
| BCE-PI | BCE Inc Pref AI | 9.2689 | 0.2077 | 2.29 | 7.42 K | |
| ATS | Ats Corp | 6.89 | 0.15 | 2.23 | 409.7 K | |
| MDI | Major Drilling Grp | 8.0691 | 0.1719 | 2.18 | 36.34 K | |
| PGIC | Premium Global Income Split Corp | 47.6116 | 1.0129 | 2.17 | 791 | |
| TXG | Torex Gold Resources Inc | 9.8575 | 0.1991 | 2.06 | 471.1 K | |
| TCL-A | Transcontinental Inc | 5.0716 | 0.0994 | 2 | 79.78 K | |
| CYB | Cymbria Corp Cl A | 13.36 | 0.26 | 1.98 | 5 K | |
| BTE | Baytex Energy Corp | 22.3568 | 0.4247 | 1.94 | 317.18 K | |
| CSU | Constellation Software Inc | 29.6393 | 0.5593 | 1.92 | 9.18 K | |
| LB | Laurentian Bank | 17.7552 | 0.3269 | 1.88 | 44.88 K | |
| BLX | Boralex Inc | 5.9858 | 0.1085 | 1.85 | 8.95 K | |
| VET | Vermilion Energy Inc | 15.9432 | 0.2763 | 1.76 | 283.5 K | |
| PSI | Pason Systems Inc | 6.8954 | 0.119 | 1.76 | 42.65 K | |
| IFC | Intact Financial Corp | 28.1732 | 0.4696 | 1.7 | 1.43 M | |
| VNP | 5N Plus Inc | 5.42 | 0.09 | 1.69 | 25.1 K | |
| LNF | Leons Furniture | 6.6864 | 0.1092 | 1.66 | 7.38 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.8567 | 0.1409 | 1.62 | 10.76 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.0365 | 0.1437 | 1.62 | 200 | |
| STLR | Stllr Gold Inc | 3.78 | 0.06 | 1.61 | 72.9 K | |
| DII-B | Dorel Industries Inc | 8.8029 | 0.1377 | 1.59 | 93.9 K | |
| XTD-PA | TDb Split Corp Pref A | 4.0155 | 0.0607 | 1.53 | 1.9 K | |
| PHX | Phx Energy Services Corp | 4.0151 | 0.0592 | 1.5 | 25.43 K | |
| PTM | Platinum Group Metals Ltd | 205.00 | 3.00 | 1.49 | 1.97 K | |
| CTC-A | Canadian Tire Corporation Limited | 34.1197 | 0.498 | 1.48 | 291.9 K | |
| WJX | Wajax Corp | 8.8057 | 0.1258 | 1.45 | 11.32 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.4746 | 0.0488 | 1.42 | 11.1 K | |
| SVM | Silvercorp Metals Inc | 5.6262 | 0.0765 | 1.38 | 398.2 K | |
| POW | Power Corp of Canada Sv | 13.1194 | 0.1773 | 1.37 | 260.19 K | |
| CAS | Cascades Inc | 5.0948 | 0.0676 | 1.34 | 189.62 K | |
| WSP | WSP Global Inc | 16.3893 | 0.2114 | 1.31 | 24.29 K | |
| NPI | Northland Power Inc | 4.7986 | 0.0617 | 1.3 | 273.42 K | |
| CGG | China Gold Int Resources Corp | 3.225 | 0.0409 | 1.28 | 1.65 M | |
| DOL | Dollarama Inc | 3.3549 | 0.042 | 1.27 | 4.76 M | |
| BDT | Bird Construction Inc | 4.7304 | 0.0582 | 1.25 | 15 K | |
| DXT | Dexterra Group Inc | 4.0154 | 0.0467 | 1.18 | 1.06 K | |
| STN | Stantec Inc | 11.0505 | 0.1243 | 1.14 | 143.48 K | |
| FRU | Freehold Royalties Ltd | 5.1912 | 0.0579 | 1.13 | 61.34 K | |
| CRRX | Carerx Corp | 17.9082 | 0.1968 | 1.11 | 2.58 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5748 | 0.1242 | 1.08 | 3.2 K | |
| QBR-B | Quebecor Inc | 5.4716 | 0.0584 | 1.08 | 306.4 K | |
| BCE-PA | BCE Inc Pref AA | 8.4731 | 0.0896 | 1.07 | 15.48 K | |
| BCE-PR | BCE Inc Pref R | 8.1084 | 0.0836 | 1.04 | 5.09 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1068 | 0.0715 | 1.02 | 157.8 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.2367 | 0.0825 | 1.01 | 11.01 K | |
| HLF | High Liner | 3.0624 | 0.0298 | 0.98 | 1.4 K | |
| DR | Medical Facilities Corp | 3.8122 | 0.037 | 0.98 | 26.37 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.6549 | 0.0354 | 0.98 | 207.84 K | |
| ARX | Arc Resources Ltd | 10.897 | 0.1043 | 0.97 | 406.7 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.3838 | 0.1039 | 0.92 | 39.92 K | |
| CGO | Cogeco Inc Sv | 20.5357 | 0.185 | 0.91 | 3.95 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.0251 | 0.1194 | 0.86 | 98.49 K | |
| OLY | Olympia Financial Group Inc | 7.7502 | 0.0646 | 0.84 | 100 | |
| ONEX | Onex Corp | 23.6673 | 0.1875 | 0.8 | 116.98 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.2802 | 0.0339 | 0.8 | 3.02 K | |
| MKP | Mcan Mortgage Corp | 3.0085 | 0.0238 | 0.8 | 4 K | |
| X | TMX Group Ltd | 3.6798 | 0.0291 | 0.8 | 902.41 K | |
| EQB | EQB Inc | 7.8537 | 0.0609 | 0.78 | 15.8 K | |
| TRP | TC Energy Corp | 14.6185 | 0.108 | 0.74 | 1.74 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.8323 | 0.1579 | 0.73 | 43.69 K | |
| BBD-PD | Bombardier Inc Pref D | 5.4055 | 0.0376 | 0.7 | 700 | |
| BCE-PD | Bce Inc Pref D | 8.8835 | 0.0601 | 0.68 | 100 | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3266 | 0.0292 | 0.68 | 500 | |
| OTEX | Open Text Corp | 9.7095 | 0.0652 | 0.68 | 787.6 K | |
| PIC-PA | Premium Income Corp Pref A | 5.6008 | 0.0371 | 0.67 | 20.13 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.7243 | 0.0364 | 0.64 | 26.42 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.1846 | 0.0198 | 0.63 | 10.86 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1336 | 0.0191 | 0.61 | 6.85 K | |
| AIM | Aimia Inc | 10.5099 | 0.0632 | 0.6 | 293.6 K | |
| NA | National Bank of Canada | 15.0532 | 0.0899 | 0.6 | 583.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.0034 | 33.56 B | 0.0371 | 0.75 | 3.86 K |
| LNWO | Light & Wonder, Inc. | 16.16 | 7.18 B | 0.29 | 1.83 | 1.17 M |
| GAMI | GAMCO Investors Inc | 17.2418 | 542.7 M | 0.1002 | 0.58 | 26.37 K |
| IMTCF | IMTCF | 12.38 | 69.2 M | 0.78 | 6.72 | 17 |
| MSCH | MainStreetChamber Holdings Inc. | 7.50 | 58.52 M | 2.50 | 50 | 800 |
| ELCO | Elcom International Inc | 15.40 | 16.57 M | 1.10 | 7.69 | 1 |
| ITVI | Interact-TV Inc | 2400.00 | 2.46 M | 600.00 | 33.33 | 4 |
| MRNJ | Metatron Inc | 22619.9766 | 1.52 M | 1170.00 | 5.45 | 2 |
| HBRM | Herborium Group Inc | 9.00 | 1.09 M | 1.00 | 12.5 | 60 |
| ERHE | ERHC Energy Inc | 70.00 | 863.83 K | 20.00 | 40 | 3.27 M |
| SEII | Sharing Economy International Inc | 10860.00 | 733.04 K | 260.00 | 2.45 | 40 |
| GRCU | Green Cures & Botanical Distribution Inc | 2494.70 | 722.67 K | 262.5999 | 11.76 | 1 |
| NEOM | NeoMedia Technologies Inc | 9.15 | 508.84 K | 0.30 | 3.39 | 709 |
| DKAM | Drinks Americas Holdings Ltd | 83.6251 | 278.3 K | 4.875 | 6.19 | 840 |
| BOTY | Lingerie Fighting Championships Inc | 5100.00 | 130.04 K | 600.00 | 13.33 | 13.85 K |
| RGGI | Resgreen Group International Inc | 90.00 | 48.75 K | 40.00 | 80 | 1 |
| ERINQ | Erin Energy Corporation | 10.0788 | 21.53 K | 0.1725 | 1.74 | 93.09 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.25 | 14.07 K | 0.03 | 0.57 | 45.79 K |
| MIHL | Montague International Holding Ltd | 3.75 | 12.63 K | 0.25 | 7.14 | 1.14 K |
| PTOI | Plastic2Oil Inc | 4.49 | 12.47 K | 0.39 | 9.51 | 49.02 K |
| ESNC | EnSync Inc | 5.75 | 6.81 K | 0.15 | 2.68 | 10.65 K |
| CGIP | Celadon Group Inc | 11.6647 | 5.66 K | 0.3673 | 3.25 | 230.32 K |
| CBKCQ | Christopher & Banks Corporation | 6.4991 | 3.86 K | 0.1022 | 1.6 | 140.71 K |
| ZVOI | Zovio Inc | 16.46 | 3.42 K | 0.46 | 2.87 | 157.35 K |
| CYRNQ | CYRNQ | 78.00 | 799 | 1.002 | 1.3 | 1.92 K |
| YVRLF | Liquid Media Group Ltd. | 37.20 | 482 | 0.80 | 2.2 | 1.01 K |
| SYNE | Synthesis Energy Systems Inc | 60.80 | 157 | 0.32 | 0.53 | 782 |
| PEHD | Perigee Holdings Inc. | 652.00 | 130 | 32.00 | 5.16 | 526 |
| UCSO | United Consortium Ltd | 14.80 | 2.80 | 23.33 | 251.2 K | |
| VRCI | Verde Science Inc | 1820.00 | 140.00 | 8.33 | 31.05 K | |
| COWI | CoroWare Inc | 1440.00 | 100.00 | 7.46 | 4 | |
| AFPW | AlumiFuel Power Corporation | 3150.00 | 200.00 | 6.78 | 8 | |
| ONCI | On4 Communications Inc | 37462.50 | 1012.50 | 2.78 | 299 | |
| ESINQ | ITT Educational Services Inc | 106.92 | 2.21 | 2.11 | 847 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MGMA | Magma Silver Corp. | 880.00 | 879.725 | 319899.97 | 1 | |
| OBUL | One Bullion Limited | 3.6797 | 1.2266 | 50 | 640 | |
| HAY | Hayasa Metals Inc. | 54.00 | 10.80 | 25 | 25 | |
| CPAU | CopAur Minerals Inc | 46.00 | 8.00 | 21.05 | 183 | |
| VG | Volcanic Gold Mines Inc | 16.80 | 2.80 | 20 | 57 | |
| OYL | CGX Energy Inc | 17.50 | 2.50 | 16.67 | 597.06 K | |
| MBO | Mobio Technologies Inc | 5.60 | 0.80 | 16.67 | 30 | |
| BRON | Bronco Resources Corp. | 10.80 | 1.40 | 14.89 | 275 | |
| SPX | Stellar AfricaGold Inc | 3.9974 | 0.4997 | 14.29 | 8.16 K | |
| QGR | Q-Gold Resources Ltd | 32.00 | 3.84 | 13.64 | 291 | |
| ENA | Enablence Technologies Inc | 1320.00 | 144.00 | 12.24 | 622 | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 693 | |
| MRZL | Mont Royal Resources Limited. | 9.7902 | 0.9324 | 10.53 | 26.07 K | |
| EON | EON Lithium Corp. | 32.00 | 3.00 | 10.34 | 1.34 K | |
| ANDC | Andina Copper Corporation | 6.875 | 0.625 | 10 | 40 | |
| CAMB | Cambria Gold Mines Inc. | 19.75 | 1.75 | 9.72 | 59.5 K | |
| PKT | Parkit Enterprise Inc | 5.60 | 0.40 | 7.69 | 12.95 K | |
| WPG | West Point Gold Corp. | 8.50 | 0.50 | 6.25 | 262 | |
| BTR | Bonterra Resources Inc | 38.00 | 2.00 | 5.56 | 125 | |
| EMR | Emgold Mining Corporation | 28.00 | 1.00 | 3.7 | 17.1 K | |
| BSK | Blue Sky Uranium Corp | 69.00 | 2.00 | 2.99 | 370 | |
| BQE | BQE Water Inc | 118.00 | 3.00 | 2.61 | 8.4 K | |
| ZC | Zimtu Capital Corp | 6.40 | 0.15 | 2.4 | 3 K | |
| PE | Pure Energy Minerals Limited | 10.56 | 0.24 | 2.33 | 1.62 K | |
| GBU | Gabriel Resources Ltd | 38.00 | 0.70 | 1.88 | 268.96 K | |
| MYID | Killi Ltd | 92.634 | 1.116 | 1.22 | 25.43 K |