Gainer Volumes for 5 May 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 5 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 9.94 | 3.57 B | 0.175 | 1.79 | 360 |
| TGB | Taseko Mines Ltd | 5.16 | 3.21 B | 0.12 | 2.38 | 4.28 M |
| REPX | Riley Exploration Permian Inc | 48.4577 | 785.61 M | 0.6467 | 1.35 | 752 |
| TRX | Tanzanian Royalty Exploration Corp | 4.58 | 322.63 M | 0.16 | 3.62 | 422.85 K |
| BKTI | Bk Technologies Inc | 13.1555 | 280.81 M | 0.2097 | 1.62 | 8.29 K |
| PLX | Protalix Biotherapeutics | 67.60 | 199.82 M | 0.40 | 0.6 | 37.8 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 168.87 M | 70.00 | 3.45 | 4 |
| STXS | Stereotaxis Inc | 43.4499 | 143.47 M | 0.7508 | 1.76 | 27.44 K |
| OPHC | Optimumbank Hlds | 211.20 | 110.08 M | 35.20 | 20 | 52 |
| CVU | CPI Aerostructures | 8.57 | 69.56 M | 0.11 | 1.3 | 6.76 K |
| COHN | Cohen & CO Inc | 17.6816 | 37.65 M | 0.1871 | 1.07 | 1.97 K |
| CVM | Cel-Sci Corp | 5025.00 | 26.04 M | 225.00 | 4.69 | 551 |
| JOB | General Employment Enterprises | 4.50 | 22.09 M | 0.30 | 7.14 | 2.7 K |
| TOVX | Theriva Biologics Inc | 14700.00 | 10.65 M | 525.00 | 3.7 | 25 |
| DSS | Document Security Systems | 7561.3472 | 5.51 M | 207.7275 | 2.82 | 38 |
| AUMN | Golden Minerals Company | 195.50 | 5.27 M | 1.61 | 0.83 | 735 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.75 | 891.1 K | 0.25 | 4.55 | 200 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1196.90 | 22.30 | 1.9 | 79 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.6522 | 4.37 T | 0.0842 | 0.67 | 183.1 M |
| GOOG | Alphabet Inc Class C | 12.593 | 4.35 T | 0.0837 | 0.67 | 183.98 M |
| AMZN | Amazon.com Inc | 6.5465 | 3 T | 0.055 | 0.85 | 189.24 M |
| WMT | Walmart Inc. Common Stock | 13.1624 | 896.56 B | 0.1802 | 1.39 | 49.83 M |
| COST | Costco Wholesale | 43.057 | 422.52 B | 0.4886 | 1.15 | 6.44 M |
| TXN | Texas Instruments | 17.0108 | 256.11 B | 0.0855 | 0.51 | 21.48 M |
| GILD | Gilead Sciences Inc | 13.8891 | 164.99 B | 0.5803 | 4.36 | 50.23 M |
| SBUX | Starbucks Corporation | 10.4851 | 119.3 B | 0.076 | 0.73 | 22.31 M |
| CME | CME Group Inc | 33.8697 | 94.8 B | 0.2629 | 0.78 | 3.17 M |
| INTU | Intuit Inc | 32.3383 | 91.48 B | 0.4854 | 1.52 | 3.79 M |
| MDLZ | Mondelez Intl Inc | 20.3425 | 78.53 B | 0.1231 | 0.61 | 14.57 M |
| NDAQ | Nasdaq Inc | 5.4691 | 53.45 B | 0.1206 | 2.25 | 12.42 M |
| EA | Electronic Arts Inc | 18.7476 | 52.58 B | 0.2234 | 1.21 | 10.25 M |
| EXC | Exelon Corp | 16.6263 | 45.85 B | 0.1979 | 1.2 | 9.57 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.9266 | 45.21 B | 0.5453 | 2.44 | 443.9 K |
| MCHP | Microchip Technology | 9.5905 | 44.2 B | 0.0529 | 0.55 | 7.39 M |
| KDP | Keurig Dr Pepper Inc | 3.6278 | 39.86 B | 0.0812 | 2.29 | 3.41 M |
| STLD | Steel Dynamics Inc | 10.7592 | 38.5 B | 0.3199 | 3.06 | 8.5 M |
| KMB | Kimberly-Clark Corp | 39.8578 | 35.93 B | 0.2138 | 0.54 | 3.41 M |
| ACGL | Arch Capital Grp Ltd | 7.9274 | 33.5 B | 0.0593 | 0.75 | 2.58 M |
| BIIB | Biogen Inc | 52.70 | 30.6 B | 0.40 | 0.76 | 2.54 M |
| ILMN | Illumina Inc | 40.8755 | 28.96 B | 0.4669 | 1.16 | 1.95 M |
| VTRS | Viatris Inc | 17.6929 | 18.96 B | 0.3809 | 2.2 | 9.39 M |
| EWBC | East West Bancorp | 13.8869 | 18.06 B | 0.1376 | 1 | 8.63 M |
| TTMI | TTM Technologies | 11.07 | 13.7 B | 0.47 | 4.43 | 877.86 K |
| HAS | Hasbro Inc | 23.7312 | 13.33 B | 0.3364 | 1.44 | 2.65 M |
| ICLR | Icon Plc | 29.49 | 12.81 B | 0.45 | 1.55 | 387.37 K |
| CORT | Corcept Therapeutics | 3.80 | 12.35 B | 0.11 | 2.98 | 184.44 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.3391 | 11.51 B | 0.2064 | 1.85 | 2.83 M |
| MANH | Manhattan Assoc | 7.1625 | 11.41 B | 0.05 | 0.7 | 635.94 K |
| WTFC | Wintrust Financial Corp | 31.5109 | 10.74 B | 0.356 | 1.14 | 308.52 K |
| SANM | Sanmina Corp | 16.83 | 10.67 B | 0.77 | 4.79 | 2.47 M |
| ONB | Old National Bncp | 7.8541 | 10.15 B | 0.079 | 1.02 | 796 K |
| AAL | American Airlines Group | 6.5332 | 9.93 B | 0.066 | 1.02 | 10.34 M |
| PODD | Insulet Corp | 14.03 | 9.91 B | 0.11 | 0.79 | 579.81 K |
| VIAV | Viavi Solutions | 7.789 | 9.18 B | 0.0626 | 0.81 | 16.11 M |
| IDCC | Interdigital Inc | 21.4573 | 8.99 B | 0.6482 | 3.11 | 644.71 K |
| COLB | Columbia Banking Sys | 10.4418 | 8.84 B | 0.1261 | 1.22 | 752.8 K |
| FORM | Formfactor Inc | 14.66 | 8.79 B | 0.25 | 1.73 | 902.14 K |
| BOKF | Bok Financial Corp | 36.6362 | 8.7 B | 0.3202 | 0.88 | 148.59 K |
| BRKR | Bruker Corp | 14.4391 | 8.58 B | 0.4027 | 2.87 | 1.55 M |
| VLY | Valley National Bancorp | 6.6091 | 8.1 B | 0.0456 | 0.69 | 860.61 K |
| RIOT | Riot Blockchain Inc | 836.8416 | 7.34 B | 14.9819 | 1.82 | 4.09 K |
| URBN | Urban Outfitters Inc | 38.05 | 6.81 B | 0.51 | 1.36 | 3.67 M |
| PPC | Pilgrim's Pride | 7.1461 | 6.31 B | 0.0512 | 0.72 | 701.29 K |
| NOVT | Novanta Inc | 8.49 | 6.2 B | 0.24 | 2.91 | 26.02 K |
| RDNT | Radnet Inc | 3.59 | 6.08 B | 0.15 | 4.36 | 238.66 K |
| ACIW | Aci Worldwide Inc | 6.6567 | 5.34 B | 0.2134 | 3.31 | 809.63 K |
| IRDM | Iridium Comm Inc | 7.5348 | 5.23 B | 0.0752 | 1.01 | 223.7 K |
| PSMT | Pricesmart Inc | 21.1442 | 5.21 B | 0.3177 | 1.53 | 96.45 K |
| MYRG | MYR Group Inc | 17.97 | 5.14 B | 0.32 | 1.81 | 114.8 K |
| CENX | Century Aluminum C | 12.42 | 5.14 B | 0.14 | 1.14 | 6.16 M |
| CIGI | Colliers Intl Grp IN | 13.5076 | 5.11 B | 0.3261 | 2.47 | 43.91 K |
| FFIN | First Finl Bkshs Inc | 6.3951 | 4.93 B | 0.0568 | 0.9 | 309 K |
| FULT | Fulton Financial Cor | 6.1321 | 4.6 B | 0.0588 | 0.97 | 2.02 M |
| CATY | Cathay Genl Bncp | 8.7508 | 4.23 B | 0.4606 | 5.56 | 1.36 M |
| OLED | Universal Display | 12.5689 | 4.16 B | 0.1696 | 1.37 | 189.25 K |
| SYNA | Synaptics Inc | 29.60 | 4.09 B | 0.25 | 0.85 | 792.02 K |
| WSBC | Wesbanco Inc | 10.7559 | 4 B | 0.1293 | 1.22 | 75.8 K |
| OPCH | Option Care Health Inc | 31.40 | 3.85 B | 0.52 | 1.68 | 159.13 K |
| CALM | Cal-Maine Foods IN | 10.5308 | 3.84 B | 0.2573 | 2.5 | 188.03 K |
| ATRO | Astronics Cp | 4.7406 | 3.72 B | 0.3495 | 7.96 | 130.08 K |
| LOPE | Grand Canyon Educati | 25.40 | 3.72 B | 0.37 | 1.48 | 624.01 K |
| SBCF | Seacoast Banking Cp | 10.1331 | 3.37 B | 0.354 | 3.62 | 535.4 K |
| SBLK | Star Bulk Carriers | 92.8116 | 3.17 B | 0.6606 | 0.72 | 5.67 K |
| HOVNP | Hovnanian Entr Dep A | 6.6191 | 3.13 B | 0.0567 | 0.86 | 5.82 K |
| MZTI | MZTI | 35.6982 | 3.13 B | 0.4912 | 1.4 | 127 K |
| EXTR | Extreme Networks | 3.46 | 3.09 B | 0.07 | 2.06 | 600.4 K |
| GRBK | Green Brick Partners | 34.3448 | 3.03 B | 5.1034 | 17.45 | 33.02 K |
| VECO | Veeco Instrument | 46.47 | 3.01 B | 0.56 | 1.22 | 2.36 M |
| SPSC | Sps Commerce Inc | 6.74 | 2.69 B | 0.065 | 0.97 | 76.19 K |
| FRME | First Merchants Corp | 6.1991 | 2.66 B | 0.0978 | 1.6 | 97.79 K |
| EEFT | Euronet Worldwide | 16.29 | 2.65 B | 0.29 | 1.81 | 444.35 K |
| CECO | CECO Environmental Corp. | 4.6582 | 2.52 B | 0.0434 | 0.94 | 23.8 K |
| BCRX | Biocryst Pharma Inc | 7.62 | 2.51 B | 0.07 | 0.93 | 728.13 K |
| ALGT | Allegiant Travel Com | 41.3249 | 2.41 B | 0.5507 | 1.35 | 332.12 K |
| STGW | Stagwell Inc | 6.5967 | 2.25 B | 0.0411 | 0.63 | 172.04 K |
| ADUS | Addus Homecare Corp | 4.94 | 2.23 B | 0.09 | 1.86 | 14.4 K |
| MCRI | Monarch Casino | 10.7379 | 2.17 B | 0.1341 | 1.26 | 30.78 K |
| JBLU | Jetblue Airways Cp | 5.59 | 2.13 B | 0.0525 | 0.95 | 8.1 M |
| ATRC | Atricure Inc | 5.59 | 2.12 B | 0.29 | 5.47 | 6.8 K |
| SRCE | 1st Source Corp | 13.6313 | 2.1 B | 0.2148 | 1.6 | 21.88 K |
| QUBT | Quantum Computing Inc | 56.00 | 2.01 B | 6.00 | 12 | 55 |
| PRDO | Perdoceo Education Corp | 28.3013 | 1.97 B | 0.50 | 1.8 | 1.93 M |
| STRA | Strayer Education | 176.5146 | 1.85 B | 1.1095 | 0.63 | 100.2 K |
| SRPT | Sarepta Therapeutics | 7.80 | 1.81 B | 0.36 | 4.84 | 285.38 K |
| STBA | S&T Bancorp Inc | 13.5576 | 1.79 B | 0.217 | 1.63 | 165.5 K |
| HOPE | Hope Bancorp Inc | 5.3789 | 1.79 B | 0.03 | 0.56 | 330.82 K |
| PRGS | Progress Software | 19.4112 | 1.78 B | 0.4926 | 2.6 | 1.44 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 7.6297 | 1.47 B | 0.1144 | 1.52 | 6 |
| ATLC | Atlanticus Hld Cp | 6.18 | 1.45 B | 0.09 | 1.48 | 155.04 K |
| TRS | Trimas Corp | 7.9859 | 1.43 B | 0.1628 | 2.08 | 428.83 K |
| IART | Integra Lifesciences | 15.0511 | 1.33 B | 0.3096 | 2.1 | 595.97 K |
| GLDD | Great Lakes Drg Dock | 5.5163 | 1.14 B | 0.3489 | 6.75 | 824.64 K |
| KFRC | Kforce Inc | 10.2359 | 1.04 B | 0.5675 | 5.87 | 512.3 K |
| SBGI | Sinclair Brdcst A | 3.3986 | 993 M | 0.0925 | 2.8 | 1.2 M |
| SBSI | Southside Bancshares | 9.0814 | 952.66 M | 0.0714 | 0.79 | 53.77 K |
| FCBC | First Community Bksh | 9.1893 | 902.41 M | 0.2001 | 2.23 | 53.46 K |
| APOG | Apogee Entrpr Inc | 10.553 | 887.32 M | 0.2962 | 2.89 | 563.09 K |
| CVLG | Covenant Logistics Group Inc | 3.6209 | 842.72 M | 0.0814 | 2.3 | 36.34 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 13.1104 | 887.47 B | 0.1795 | 1.39 | 49.83 M |
| JNJ | Johnson & Johnson | 40.8012 | 630.94 B | 0.2756 | 0.68 | 13.14 M |
| KO | Coca-Cola Company | 16.4236 | 373.76 B | 0.147 | 0.9 | 23.67 M |
| UNH | Unitedhealth Group Inc | 23.4281 | 371.19 B | 0.3983 | 1.73 | 11.36 M |
| PG | Procter & Gamble Company | 41.4578 | 340.39 B | 0.3002 | 0.73 | 11.61 M |
| BHP | BHP Billiton Ltd ADR | 25.7102 | 230.18 B | 0.2674 | 1.05 | 8.14 M |
| TMO | Thermo Fisher Scientific Inc | 51.8738 | 221.73 B | 0.3217 | 0.62 | 4.52 M |
| TJX | TJX Companies | 9.379 | 175.45 B | 0.1316 | 1.42 | 32.73 M |
| PFE | Pfizer Inc | 8.3796 | 154.18 B | 0.0488 | 0.59 | 104.66 M |
| PGR | Progressive Corp | 11.7664 | 124.38 B | 0.151 | 1.3 | 4.63 M |
| BP | BP Plc ADR | 21.9743 | 110.43 B | 0.2715 | 1.25 | 42.23 M |
| IBN | Icici Bank Ltd ADR | 6.0852 | 107.89 B | 0.1727 | 2.92 | 21.94 M |
| TT | Trane Technologies Plc | 18.0665 | 105.44 B | 0.3579 | 2.02 | 13.56 M |
| PNC | PNC Bank | 42.8041 | 100.45 B | 0.7156 | 1.7 | 7.6 M |
| ICE | Intercontinental Exchange | 20.2994 | 84.51 B | 0.9404 | 4.86 | 5.93 M |
| TRV | The Travelers Companies Inc | 34.9528 | 78.34 B | 0.4281 | 1.24 | 4.06 M |
| CI | Cigna Corp | 28.9812 | 73.56 B | 0.7064 | 2.5 | 7.04 M |
| BSX | Boston Scientific Corp | 6.76 | 73.13 B | 0.08 | 1.2 | 29.38 M |
| ALL | Allstate Corp | 22.8264 | 68.19 B | 0.4259 | 1.9 | 13.11 M |
| TGT | Target Corporation | 35.8343 | 66.64 B | 0.3068 | 0.86 | 11.13 M |
| NUE | Nucor Corp | 29.9049 | 62.39 B | 0.3986 | 1.35 | 7.86 M |
| DAL | Delta Air Lines Inc | 10.6257 | 58.67 B | 0.4912 | 4.85 | 24.06 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.7615 | 56.05 B | 0.2131 | 2.23 | 94.5 K |
| CAH | Cardinal Health | 23.8445 | 55.55 B | 0.6065 | 2.61 | 5.17 M |
| STT | State Street Corp | 29.5499 | 51.28 B | 0.5446 | 1.88 | 7.92 M |
| INFY | Infosys Ltd ADR | 4.2156 | 50.87 B | 0.0243 | 0.58 | 16.46 M |
| DVN | Devon Energy Corp | 43.1063 | 49.9 B | 0.7407 | 1.75 | 8.59 M |
| TRI | Thomson Reuters Corp | 23.4253 | 46.49 B | 0.5571 | 2.44 | 427.48 K |
| SPG-PJ | Simon Property Group Inc | 27.346 | 45.07 B | 0.2625 | 0.97 | 500 |
| HUM | Humana Inc | 40.6597 | 44.18 B | 0.6286 | 1.57 | 2.98 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 49.6506 | 42.11 B | 1.2544 | 2.59 | 7.91 M |
| SYY | Sysco Corp | 19.6327 | 40.14 B | 0.1012 | 0.52 | 5.62 M |
| ADM | Archer Daniels Midland | 17.1498 | 38.79 B | 0.1491 | 0.88 | 11.11 M |
| PCG | Pacific Gas & Electric Company | 32.9084 | 37.53 B | 0.3034 | 0.93 | 4.69 M |
| KMB | Kimberly-Clark Corp | 39.8578 | 35.86 B | 0.2138 | 0.54 | 3.41 M |
| CLS | Celestica Inc | 9.85 | 35.8 B | 0.10 | 1.03 | 1.77 M |
| JBL | Jabil Inc. | 13.0027 | 35.27 B | 0.1854 | 1.45 | 5.93 M |
| EXR | Extra Space Storage Inc | 9.0646 | 32.37 B | 0.1317 | 1.47 | 1.59 M |
| TDY | Teledyne Technologies Inc | 43.86 | 32 B | 0.57 | 1.32 | 169.9 K |
| RF | Regions Financial Corp | 5.596 | 26.8 B | 0.0581 | 1.05 | 24.76 M |
| DGX | Quest Diagnostics Inc | 42.0685 | 26.23 B | 0.4535 | 1.09 | 2.83 M |
| HPQ | HP Inc | 14.5411 | 25.87 B | 0.0828 | 0.57 | 30.9 M |
| STE | Steris Corp | 27.6393 | 23.28 B | 0.6444 | 2.39 | 757.9 K |
| MTZ | Mastec Inc | 12.47 | 21.54 B | 0.08 | 0.65 | 877.47 K |
| GIS | General Mills | 21.1785 | 19.37 B | 0.2831 | 1.35 | 7.14 M |
| IEX | Idex Corp | 26.6742 | 17.2 B | 0.1438 | 0.54 | 721.46 K |
| TXT | Textron Inc | 22.5548 | 15.34 B | 0.3295 | 1.48 | 6.89 M |
| TU | Telus Corp | 4.1297 | 15.1 B | 0.1284 | 3.21 | 884.4 K |
| BAX | Baxter International Inc | 20.9648 | 14.36 B | 0.2617 | 1.26 | 24.46 M |
| EG | Everest Re Group | 54.0143 | 14.18 B | 0.9413 | 1.77 | 1.03 M |
| AGI | Alamos Gold Inc | 12.6343 | 13.89 B | 0.1312 | 1.05 | 11.7 K |
| AIZ | Assurant Inc | 26.6812 | 13.72 B | 0.6222 | 2.39 | 2.34 M |
| HRL | Hormel Foods Corp | 7.1416 | 13.59 B | 0.0823 | 1.17 | 3.04 M |
| RNR | Renaissancere Holdings Ltd | 46.9873 | 13.23 B | 0.6275 | 1.35 | 463.2 K |
| BF-A | Brown-Forman Corporation | 10.5719 | 13.16 B | 0.0809 | 0.77 | 10.08 K |
| WBS | Webster Financial Corp | 13.6105 | 12.71 B | 0.7558 | 5.88 | 1.3 M |
| EHC | Encompass Health Corp | 13.2925 | 12.48 B | 0.1285 | 0.98 | 2.2 M |
| IT | Gartner Inc | 24.41 | 12.2 B | 0.72 | 3.04 | 767 K |
| DPZ | Domino's Pizza Inc | 11.3391 | 12.11 B | 0.2064 | 1.85 | 2.83 M |
| DVA | Davita Healthcare Partners Inc | 31.805 | 11.79 B | 0.255 | 0.81 | 2.23 M |
| EVR | Evercore Partners Inc | 25.7745 | 11.46 B | 0.147 | 0.57 | 188.5 K |
| TX | Ternium S.A. ADR | 16.9048 | 10.72 B | 1.826 | 12.11 | 1.44 M |
| EGO | Eldorado Gold Corp | 74.647 | 10.2 B | 0.5734 | 0.77 | 1.6 M |
| DAR | Darling International Inc | 9.31 | 10.19 B | 0.07 | 0.76 | 772.9 K |
| DDS | Dillard's | 19.6865 | 10 B | 0.1931 | 0.99 | 1.48 M |
| R | Ryder System | 29.9136 | 9.98 B | 0.2262 | 0.76 | 1.28 M |
| PRI | Primerica Inc | 19.9248 | 9.65 B | 0.1001 | 0.5 | 319 K |
| AG | First Majestic Silver | 3.5305 | 9.29 B | 0.0197 | 0.56 | 72.9 K |
| WAL | Western Alliance Bancorp | 7.4555 | 8.78 B | 0.0521 | 0.7 | 437.38 K |
| AGX | Argan Inc | 7.4137 | 8.15 B | 0.0402 | 0.55 | 20.4 K |
| ESE | Esco Technologies Inc | 29.4774 | 7.65 B | 3.3207 | 12.7 | 1.19 M |
| SM | Sm Energy Company | 37.418 | 7.55 B | 0.4204 | 1.14 | 2.42 M |
| CLF | Cleveland-Cliffs Inc | 49.1013 | 7.13 B | 3.4947 | 7.66 | 21.67 M |
| LUMN | Centurylink | 12.534 | 6.85 B | 0.2169 | 1.76 | 5.46 M |
| M | Macy's Inc | 13.3118 | 6.55 B | 0.2579 | 1.98 | 14.02 M |
| OGC | OceanaGold Corporation | 6.3279 | 6.38 B | 0.055 | 0.88 | 15.27 K |
| WEX | Wex Inc | 33.60 | 6.35 B | 0.75 | 2.28 | 434.05 K |
| BYD | Boyd Gaming Corp | 12.3855 | 5.92 B | 0.084 | 0.68 | 2.88 M |
| NJR | Newjersey Resources Corp | 10.7382 | 5.45 B | 0.1027 | 0.97 | 1.03 M |
| ANF | Abercrombie & Fitch Company | 32.2187 | 5.27 B | 0.3569 | 1.12 | 4.88 M |
| LPX | Louisiana-Pacific Corp | 10.0623 | 5.2 B | 0.0702 | 0.7 | 5.86 M |
| CNO | Cno Financial Group | 4.7345 | 5.13 B | 0.269 | 6.02 | 10.05 M |
| SKY | Skyline Corp | 23.0476 | 5.05 B | 0.2002 | 0.88 | 17.1 K |
| CGAU | Centerra Gold Inc | 8.1433 | 4.24 B | 0.2045 | 2.58 | 25.3 K |
| FCN | Fti Consulting | 42.66 | 4.17 B | 1.60 | 3.9 | 1.48 M |
| GEO | Geo Group Inc | 5.6608 | 4.12 B | 0.071 | 1.27 | 1.15 M |
| HAE | Haemonetics Corp | 28.325 | 3.94 B | 0.18 | 0.64 | 346.78 K |
| JOE | St. Joe Company | 30.8855 | 3.77 B | 1.3313 | 4.5 | 2.17 M |
| CBU | Community Bank System | 14.5346 | 3.37 B | 0.3031 | 2.13 | 331.43 K |
| BKD | Brookdale Senior Living Inc | 21.57 | 3.36 B | 0.35 | 1.65 | 572.38 K |
| PFS | Provident Financial Services | 6.6743 | 3.17 B | 0.1828 | 2.82 | 671.38 K |
| BOH | Bank of Hawaii Corp | 29.298 | 3.1 B | 0.2304 | 0.79 | 471 K |
| TR | Tootsie Roll Industries | 15.328 | 2.99 B | 0.0865 | 0.57 | 126.04 K |
| CUBI | Customers Bancorp | 7.986 | 2.78 B | 0.6655 | 9.09 | 550 |
| TDC | Teradata Corp | 26.9122 | 2.58 B | 0.3859 | 1.45 | 2.08 M |
| BKE | Buckle Inc | 8.359 | 2.4 B | 0.2346 | 2.89 | 872.33 K |
| HCI | Homeowners Choice | 4.087 | 2.36 B | 0.0296 | 0.73 | 19.2 K |
| ROG | Rogers Corp | 32.39 | 2.29 B | 0.81 | 2.56 | 172.6 K |
| KSS | Kohl's Corp | 28.838 | 2.2 B | 0.2262 | 0.79 | 3.72 M |
| MD | Mednax Inc | 59.91 | 2.12 B | 2.02 | 3.49 | 909.01 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACQ | Autocanada Inc | 3.5175 | 0.3987 | 12.78 | 40.8 K | |
| TLO | Talon Metals Corp | 3.8226 | 0.4096 | 12 | 3.55 K | |
| CGG | China Gold Int Resources Corp | 3.7475 | 0.3511 | 10.34 | 1.57 M | |
| LGO | Largo Resources Ltd | 22.00 | 2.00 | 10 | 12.57 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.4319 | 0.2421 | 7.59 | 200 | |
| CJT | Cargojet Inc | 5.2756 | 0.3033 | 6.1 | 15.7 K | |
| CRRX | Carerx Corp | 10.4301 | 0.5904 | 6 | 3.92 K | |
| CG | Centerra Gold Inc | 4.8279 | 0.2707 | 5.94 | 869.4 K | |
| CSCI | Cosciens Biopharma Inc | 78000.00 | 4200.00 | 5.69 | 8 | |
| STC | Sangoma Technologies Corp | 5.88 | 0.28 | 5 | 3.93 K | |
| DXT | Dexterra Group Inc | 4.6457 | 0.2101 | 4.74 | 11.9 K | |
| TRX | Trx Gold Corporation | 4.72 | 0.20 | 4.42 | 120.01 K | |
| IMP | Intermap Tech Corp | 12.80 | 0.40 | 3.23 | 1.67 K | |
| PSI | Pason Systems Inc | 6.5925 | 0.2055 | 3.22 | 74.55 K | |
| TRI | Thomson Reuters Corp | 24.2764 | 0.7151 | 3.04 | 2.97 M | |
| TGO | Terago Inc | 5.15 | 0.15 | 3 | 1.8 K | |
| CIGI | Colliers International Group Inc | 14.106 | 0.3996 | 2.92 | 174.63 K | |
| T | Telus Corp | 4.444 | 0.1243 | 2.88 | 5.87 M | |
| LNR | Linamar Corp | 17.6864 | 0.4922 | 2.86 | 118.41 K | |
| IFC | Intact Financial Corp | 30.3337 | 0.8114 | 2.75 | 589 K | |
| WPK | Winpak Ltd | 7.3046 | 0.195 | 2.74 | 3.56 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.9852 | 0.1837 | 2.7 | 3.17 K | |
| BLX | Boralex Inc | 5.817 | 0.1507 | 2.66 | 32.96 K | |
| RIC | Richmont Mines | 3.3865 | 0.0841 | 2.55 | 37.5 K | |
| RCH | Richelieu Hardware Ltd | 6.9256 | 0.1574 | 2.33 | 25.18 K | |
| TKO | Taseko Mines Ltd | 5.31 | 0.12 | 2.31 | 2.08 M | |
| WSP | WSP Global Inc | 16.7536 | 0.3339 | 2.03 | 144.17 K | |
| WPRT | Westport Fuel Systems Inc | 190.70 | 3.70 | 1.98 | 10.61 K | |
| BCE-PI | BCE Inc Pref AI | 9.3924 | 0.1747 | 1.9 | 7.84 K | |
| HLF | High Liner | 3.3989 | 0.0629 | 1.89 | 1.8 K | |
| GDL | Goodfellow Inc | 4.5466 | 0.0777 | 1.74 | 1.1 K | |
| ELR | Eastern Platinum Ltd | 12.70 | 0.20 | 1.6 | 15.05 M | |
| ALS | Altius Minerals Corp | 8.4794 | 0.1169 | 1.4 | 57.87 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.8447 | 0.0801 | 1.39 | 277.68 K | |
| EDV | Endeavour Mining Corp | 17.9701 | 0.2461 | 1.39 | 16.98 K | |
| BCE-PS | Bce Inc Pref S | 9.6562 | 0.1317 | 1.38 | 2.9 K | |
| CLS | Celestica Inc Sv | 10.12 | 0.13 | 1.3 | 752.4 K | |
| AUMN | Golden Minerals Company | 8.02 | 0.10 | 1.26 | 12.2 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.2342 | 0.0485 | 1.16 | 102 K | |
| ATH | Athabasca Oil Corp | 13.24 | 0.15 | 1.15 | 6.56 M | |
| TPX-B | Molson Coors Canada Inc | 30.1654 | 0.3352 | 1.12 | 1.6 K | |
| AGI | Alamos Gold Inc Cls A | 12.2473 | 0.1325 | 1.09 | 449.76 K | |
| MFI | Maple Leaf Foods | 5.5638 | 0.0592 | 1.08 | 116.12 K | |
| ELD | Eldorado Gold | 77.2564 | 0.8173 | 1.07 | 5.35 M | |
| GIB-A | CGI Inc | 15.0525 | 0.1585 | 1.06 | 628.64 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.9413 | 0.0769 | 0.98 | 8.98 K | |
| BDT | Bird Construction Inc | 5.0181 | 0.047 | 0.95 | 111.9 K | |
| BBD-PD | Bombardier Inc Pref D | 5.4078 | 0.05 | 0.93 | 1.11 K | |
| WCN | Waste Connections Inc | 22.3714 | 0.1965 | 0.89 | 143.51 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.2512 | 0.0285 | 0.88 | 7.66 K | |
| AG | First Majestic Silver Corp | 3.6509 | 0.0296 | 0.82 | 330.41 K | |
| EMA | Emera Incorporated | 11.4549 | 0.0895 | 0.79 | 408.68 K | |
| III | Imperial Metals Corp | 9.625 | 0.075 | 0.79 | 108.17 K | |
| BCE-PC | BCE Inc Pref AC | 8.3842 | 0.0634 | 0.76 | 3.05 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.2785 | 0.046 | 0.74 | 8.03 K | |
| XTD-PA | TDb Split Corp Pref A | 4.1461 | 0.0298 | 0.72 | 2.51 K | |
| BCE-PE | Bce Inc Pref E | 9.5034 | 0.0659 | 0.7 | 500 | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.7952 | 0.0517 | 0.67 | 8.11 K | |
| BCE-PT | Bce Inc Pref T | 8.9526 | 0.0593 | 0.67 | 400 | |
| POW-PC | Power Corporation of Canada Pref C | 8.9146 | 0.0589 | 0.67 | 8.05 K | |
| PIC-PA | Premium Income Corp Pref A | 5.7186 | 0.0376 | 0.66 | 3.66 K | |
| PAAS | Pan American Silver Corp | 20.0996 | 0.1304 | 0.65 | 250.77 K | |
| CAE | Cae Inc | 7.8277 | 0.0507 | 0.65 | 537.03 K | |
| STN | Stantec Inc | 10.5657 | 0.0663 | 0.63 | 114.14 K | |
| OTEX | Open Text Corp | 8.3109 | 0.0518 | 0.63 | 1.1 M | |
| ONEX | Onex Corp | 26.6451 | 0.1595 | 0.6 | 144.52 K | |
| BN-PR | Brookfield Corporation | 11.0148 | 0.0657 | 0.6 | 7.15 K | |
| FFH | Fairfax Financial Holdings Ltd | 273.6138 | 1.6077 | 0.59 | 24.42 K | |
| ABX | Barrick Mining Corp | 32.6995 | 0.1704 | 0.52 | 5.14 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.9668 | 0.0415 | 0.52 | 9.42 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.1743 | 0.0164 | 0.52 | 9.5 K | |
| TECK-B | Teck Resources Limited | 28.049 | 0.1423 | 0.51 | 7.75 M | |
| LGD | Liberty Gold Corp | 23.80 | 0.12 | 0.51 | 47.93 K | |
| BBD-PC | Bombardier Inc Pref C | 5.6936 | 0.0284 | 0.5 | 3.77 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CUBT | Curative Biotechnology Inc | 9.00 | 10.25 M | 0.75 | 9.09 | 1.95 K |
| FTEG | For The Earth Corp | 45.045 | 3.7 M | 15.015 | 50 | 1 |
| VALV | Shengkai Innovations Inc | 16.60 | 1.72 M | 0.24 | 1.47 | 7.55 K |
| NEOM | NeoMedia Technologies Inc | 6.45 | 508.84 K | 0.45 | 7.5 | 957 |
| DKAM | Drinks Americas Holdings Ltd | 52.125 | 278.3 K | 3.375 | 6.92 | 275 |
| BLSP | Blue Sphere Corporation | 16893.50 | 216.59 K | 293.8008 | 1.77 | 238.82 K |
| RGGI | Resgreen Group International Inc | 90.00 | 48.75 K | 10.00 | 12.5 | 5 |
| ERINQ | Erin Energy Corporation | 11.7545 | 21.53 K | 0.3449 | 3.02 | 363.75 K |
| AXPWQ | Axion Power International Inc | 546000.00 | 9.6 K | 21000.00 | 4 | 1 |
| ESNC | EnSync Inc | 3.70 | 6.81 K | 0.10 | 2.78 | 28.44 K |
| STTO | SITO Mobile Ltd. | 7.77 | 5.13 K | 0.97 | 14.26 | 48.09 K |
| ZVOI | Zovio Inc | 24.66 | 3.42 K | 0.99 | 4.18 | 747.55 K |
| PROT | Proteonomix Inc | 4.40 | 791 | 0.11 | 2.56 | 12.04 K |
| PRXIQ | Premier Exhibitions Inc | 14.00 | 491 | 0.60 | 4.48 | 5.03 K |
| PDGO | Paradigm Oil and Gas Inc | 18.90 | 2.40 | 14.55 | 1.96 M | |
| TOPZ | Topaz Resources Inc | 25.00 | 1.6667 | 7.14 | 150 | |
| VRCI | Verde Science Inc | 2800.00 | 140.00 | 5.26 | 67.09 K | |
| PTRC | Petro River Oil Corp | 230.00 | 10.00 | 4.55 | 112 | |
| ESINQ | ITT Educational Services Inc | 103.75 | 2.78 | 2.75 | 1.44 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BVA | Bravada Gold Corporation | 18.40 | 18.368 | 57400 | 728 | |
| ZKL-H | China Keli Electric Company Ltd | 70.00 | 64.00 | 1066.67 | 1.58 K | |
| ADD | Arctic Star Exploration Corp | 12.00 | 2.40 | 25 | 11.14 K | |
| BEA | Belmont Resources Inc | 5.44 | 0.96 | 21.43 | 417.5 K | |
| NIM | Nicola Mining Inc | 5.80 | 1.00 | 20.83 | 500 | |
| PAR-H | Parent Capital Corp | 3.50 | 0.50 | 16.67 | 155 | |
| GIGA | Giga Metals Corporation | 4.20 | 0.60 | 16.67 | 16.38 K | |
| AVX | Altair Resources Inc | 27.00 | 3.60 | 15.38 | 283 | |
| KCC | Kincora Copper Limited | 67.50 | 9.00 | 15.38 | 8.12 K | |
| AGX | Silver X Mining Corp | 22.00 | 2.80 | 14.58 | 9.99 K | |
| LOD | Lode Gold Resources Inc. | 30.60 | 3.60 | 13.33 | 156 | |
| BAU | Blue Star Gold Corp | 3.50 | 0.40 | 12.9 | 4.75 K | |
| WEC | Winchester Equity Corporation | 9.00 | 1.00 | 12.5 | 8.96 K | |
| LORD | St. James Gold Corp | 13.50 | 1.50 | 12.5 | 2.72 K | |
| JZR | Jazz Resources Inc | 3.60 | 0.40 | 12.5 | 63 | |
| NL | Northern Lion Gold Corp | 6.08 | 0.64 | 11.76 | 1.09 K | |
| KEEK | Personas Social Incorporated | 150.00 | 15.00 | 11.11 | 876 | |
| BFM | Bedford Metals Corp. | 36.00 | 3.2727 | 10 | 55 | |
| CVB | Compass Gold Corporation | 30.00 | 2.00 | 7.14 | 90 | |
| JSPX | JasperX Technologies Inc. | 200.00 | 10.00 | 5.26 | 697 | |
| CAMB | Cambria Gold Mines Inc. | 42.00 | 2.00 | 5 | 110.95 K | |
| TIP-H | Tyner Resources Ltd | 4.20 | 0.20 | 5 | 13.36 K | |
| GAMA | Gamma Resources Ltd. | 6.16 | 0.28 | 4.76 | 1.34 K | |
| DTWO | D2 Lithium Corp. | 5.00 | 0.20 | 4.17 | 2.44 K | |
| LMS | Less Mess Storage Inc. | 5.40 | 0.20 | 3.85 | 1.68 K | |
| AXL | Arrow Exploration Corp | 49.5726 | 1.7094 | 3.57 | 148.5 K | |
| VDO-H | Nevado Resources Corporation | 6.30 | 0.20 | 3.28 | 700 | |
| MRZL | Mont Royal Resources Limited. | 7.6923 | 0.2331 | 3.12 | 12.04 K | |
| VLC | Velocity Minerals Ltd | 6.60 | 0.20 | 3.12 | 325 | |
| LQWD | LQwD FinTech Corp | 23.80 | 0.70 | 3.03 | 441 | |
| BQE | BQE Water Inc | 80.00 | 2.00 | 2.56 | 9.4 K | |
| SKP | StrikePoint Gold Inc | 41.00 | 1.00 | 2.5 | 1.81 K | |
| GOFL | Goldflare Exploration Inc | 4.50 | 0.10 | 2.27 | 28.04 K | |
| UCU | Ucore Rare Metals Inc | 3.35 | 0.05 | 1.52 | 364.05 K | |
| SA-H | Southern Arc Minerals Inc | 7.10 | 0.10 | 1.43 | 10.45 K | |
| TIE | Coloured Ties Capital Inc. | 6.4706 | 0.0647 | 1.01 | 15.65 K | |
| MYID | Killi Ltd | 130.5805 | 1.116 | 0.86 | 35.64 K |