Gainer Volumes for 25 August 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 25 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 11.89 | 15.85 B | 0.16 | 1.36 | 1.01 M |
| GSAT | Globalstar | 24.75 | 10.86 B | 0.30 | 1.23 | 11.25 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.7276 | 4.72 B | 0.0653 | 0.98 | 31.46 K |
| SEB | Seaboard Corporation | 1459.8832 | 4.06 B | 50.3943 | 3.58 | 500 |
| NHC | National Healthcare Corp | 22.052 | 3.46 B | 0.266 | 1.22 | 12.5 K |
| NG | Novagold Resources Inc | 5.9939 | 3.35 B | 0.1988 | 3.43 | 1.44 M |
| TGB | Taseko Mines Ltd | 4.30 | 3.21 B | 0.19 | 4.62 | 1.68 M |
| NOG | Northern Oil and Gas | 115.27 | 2.56 B | 1.2952 | 1.14 | 44.47 K |
| SVM | Silvercorp Metals Inc | 6.2253 | 2.27 B | 0.438 | 7.57 | 1.3 M |
| TMP | Tompkinstrustco | 22.4039 | 1.4 B | 0.4428 | 2.02 | 14.8 K |
| NAK | Northern Dynasty Minerals | 6.68 | 941.39 M | 0.16 | 2.45 | 94.96 K |
| REPX | Riley Exploration Permian Inc | 42.1685 | 785.61 M | 0.9279 | 2.25 | 462 |
| BHB | Bar Harbor Bankshares | 7.2604 | 659.91 M | 0.1236 | 1.73 | 7.88 K |
| THM | International Tower Hill Mines Ltd | 6.0506 | 648.3 M | 0.3325 | 5.81 | 336.18 K |
| GAU | Galiano Gold Inc | 6.16 | 522.43 M | 0.21 | 3.53 | 41.5 K |
| CIX | Compx International Inc | 6.2285 | 373.14 M | 0.0995 | 1.62 | 1.6 K |
| CATX | Perspective Therapeutics Inc | 11.10 | 342.14 M | 1.10 | 11 | 7.73 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.48 | 322.63 M | 0.13 | 2.43 | 223.48 K |
| GTE | Gran Tierra Energy Inc | 59.90 | 316.65 M | 0.70 | 1.18 | 105.58 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.4735 | 302.1 M | 0.0341 | 0.53 | 35.1 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.8358 | 281.71 M | 0.0429 | 1.13 | 325.51 K |
| GENC | Gencor Industries IN | 4.7667 | 234.52 M | 0.10 | 2.14 | 8.34 K |
| CMT | Core Molding Technologies Inc | 4.3421 | 223.26 M | 0.0296 | 0.69 | 2.3 K |
| PLX | Protalix Biotherapeutics | 74.80 | 199.82 M | 5.20 | 7.47 | 102.47 K |
| NEN | New England Realty Associates | 12.7917 | 197.36 M | 0.0814 | 0.64 | 600 |
| MINE | Mayfair Gold Corp. | 180.00 | 189.33 M | 22.50 | 14.29 | 154.03 K |
| GORO | Gold Resource Corp | 9.6747 | 186.19 M | 0.2164 | 2.29 | 126.6 K |
| ARMP | Armata Pharmaceuticals Inc | 2870.00 | 168.87 M | 70.00 | 2.5 | 23 |
| SIF | Sifco Industries | 9.7005 | 137.02 M | 0.1811 | 1.9 | 300 |
| WWR | Westwater Resources | 3570.00 | 78.84 M | 210.0005 | 6.25 | 52 |
| CEV | Eaton Vance California Muni Income Trust | 5.957 | 73.22 M | 0.0403 | 0.68 | 4.24 K |
| IBIO | Ibio Inc | 9600.00 | 69.55 M | 100.00 | 1.05 | 1 |
| XTNT | Xtant Medical Holdings Inc | 617.9998 | 62.47 M | 18.00 | 3 | 56 |
| DXR | Daxor Corp | 8.3024 | 61.01 M | 0.2586 | 3.21 | 2.04 K |
| DIT | Amcon Distributing Company | 46.5092 | 61 M | 1.348 | 2.98 | 1.2 K |
| FSP | Franklin Street Properties | 5.0958 | 45.28 M | 0.206 | 4.21 | 398.5 K |
| IGC | India Globalization Capital Inc | 6.40 | 26.32 M | 0.30 | 4.92 | 4.13 K |
| CKX | Ckx Lands | 10.123 | 22.34 M | 0.1338 | 1.34 | 3.76 K |
| INUV | Inuvo Inc | 28.00 | 16.81 M | 2.00 | 7.69 | 1.33 K |
| PLAG | Planet Green Holdings Corp | 642.50 | 8.05 M | 5.00 | 0.78 | 320 |
| AMBO | Ambow Education Holding Ltd ADR | 2625.00 | 5.79 M | 18.0298 | 0.69 | 41 |
| DSS | Document Security Systems | 8329.9443 | 5.51 M | 165.5625 | 2.03 | 12 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.2777 | 4.5 T | 0.0887 | 1.23 | 596.87 M |
| GOOGL | Alphabet Inc Class A | 11.2836 | 4.37 T | 0.0802 | 0.72 | 103.58 M |
| GOOG | Alphabet Inc Class C | 11.2309 | 4.35 T | 0.0798 | 0.72 | 104.07 M |
| AMZN | Amazon.com Inc | 6.3425 | 3 T | 0.116 | 1.86 | 106.93 M |
| MU | Micron Technology | 6.9245 | 989.72 B | 0.039 | 0.57 | 23.35 M |
| AMD | Advanced Micro Devices | 6.13 | 766.54 B | 0.14 | 2.34 | 27.78 M |
| ASML | ASML Holding N.V. ADR | 25.205 | 651.82 B | 0.2449 | 0.98 | 1.97 M |
| COST | Costco Wholesale | 40.8582 | 422.52 B | 1.0524 | 2.64 | 5.95 M |
| AMAT | Applied Materials | 8.3871 | 414.54 B | 0.092 | 1.11 | 31.91 M |
| LRCX | Lam Research Corp | 3.1413 | 383.39 B | 0.0365 | 1.18 | 19.12 M |
| KLAC | K L A-Tencor Corp | 16.7009 | 251.82 B | 0.2531 | 1.54 | 3.59 M |
| AZN | Astrazeneca Plc ADR | 25.9317 | 251.1 B | 0.176 | 0.68 | 857.6 K |
| AMGN | Amgen Inc | 35.0653 | 225.7 B | 0.5276 | 1.53 | 5.13 M |
| VZ | Verizon Communications Inc | 13.2649 | 195.4 B | 0.085 | 0.64 | 23.56 M |
| TMUS | T-Mobile US | 14.4669 | 191.15 B | 0.2868 | 2.02 | 3.66 M |
| WDC | Western Digital Cp | 14.4728 | 190.84 B | 0.2043 | 1.43 | 5.67 M |
| MRVL | Marvell Technology Inc | 14.0802 | 187.19 B | 0.264 | 1.91 | 21.62 M |
| STX | Seagate Technology | 5.4519 | 181.54 B | 0.093 | 1.74 | 10.25 M |
| QCOM | Qualcomm Inc | 25.9091 | 170.28 B | 0.4109 | 1.61 | 18.75 M |
| GILD | Gilead Sciences Inc | 11.3365 | 164.99 B | 0.2522 | 2.28 | 25.15 M |
| BKNG | Booking Holdings Inc | 11.5797 | 159.95 B | 0.1217 | 1.06 | 27.15 M |
| ISRG | Intuitive Surg Inc | 30.7111 | 140.94 B | 0.8089 | 2.71 | 10.85 M |
| VRTX | Vertex Pharmaceutic | 34.48 | 132.79 B | 0.37 | 1.08 | 851.6 K |
| SBUX | Starbucks Corporation | 9.3414 | 119.3 B | 0.2159 | 2.37 | 20.24 M |
| EQIX | Equinix Inc | 66.6989 | 102.95 B | 0.9313 | 1.42 | 855 K |
| CME | CME Group Inc | 25.7502 | 94.8 B | 0.7457 | 2.98 | 4.87 M |
| CSX | CSX Corp | 4.0529 | 92.85 B | 0.0296 | 0.74 | 29.9 M |
| CDNS | Cadence Design Systems, Inc. | 6.88 | 91.41 B | 0.10 | 1.47 | 2.84 M |
| CMCSA | Comcast Corporation | 5.6911 | 89.43 B | 0.1051 | 1.88 | 55.64 M |
| REGN | Regeneron Pharmaceuticals | 22.3192 | 83.19 B | 0.3476 | 1.58 | 424.8 K |
| ROST | Ross Stores Inc | 10.8586 | 81.74 B | 0.2564 | 2.42 | 5.99 M |
| MDLZ | Mondelez Intl Inc | 20.4351 | 78.53 B | 0.2072 | 1.02 | 10.49 M |
| PCAR | Paccar Inc | 15.7825 | 69.08 B | 0.1154 | 0.74 | 4.48 M |
| MPWR | Monolithic Power Sys | 14.995 | 67.87 B | 0.5126 | 3.54 | 373.5 K |
| COHR | Coherent Inc | 16.2553 | 63.61 B | 0.1271 | 0.79 | 256 K |
| GRMN | Garmin Ltd | 16.6058 | 60.39 B | 0.4739 | 2.94 | 1.42 M |
| NXPI | Nxp Semiconductors | 9.5037 | 58.86 B | 0.0619 | 0.66 | 1.11 M |
| TER | Teradyne Inc | 8.5755 | 57.08 B | 0.1473 | 1.75 | 8.33 M |
| EA | Electronic Arts Inc | 14.8621 | 52.58 B | 0.2623 | 1.8 | 6.54 M |
| EBAY | Ebay Inc | 8.6459 | 47.93 B | 0.1083 | 1.27 | 37.96 M |
| IDXX | Idexx Laboratories | 28.02 | 47 B | 0.175 | 0.63 | 682.61 K |
| FLEX | Flextronics Intl Ltd | 3.8042 | 44.22 B | 0.1237 | 3.36 | 11.45 M |
| ODFL | Old Dominion Freight Line Inc | 5.143 | 44.2 B | 0.0893 | 1.77 | 2.79 M |
| PAYX | Paychex Inc | 15.1509 | 43.1 B | 0.1382 | 0.92 | 2.57 M |
| KDP | Keurig Dr Pepper Inc | 3.9988 | 39.86 B | 0.0344 | 0.87 | 3.38 M |
| STLD | Steel Dynamics Inc | 9.6282 | 38.5 B | 0.1329 | 1.4 | 3.18 M |
| EXPE | Expedia Group Inc | 30.5122 | 37.69 B | 0.5434 | 1.81 | 2.68 M |
| MSTR | Strategy | 7.727 | 37.4 B | 0.104 | 1.36 | 520.82 K |
| BIDU | Baidu Inc ADR | 78.30 | 37.14 B | 0.96 | 1.24 | 7.72 M |
| ACGL | Arch Capital Grp Ltd | 8.3669 | 33.5 B | 0.1511 | 1.84 | 2.49 M |
| DXCM | Dexcom | 3.09 | 33.08 B | 0.0625 | 2.06 | 1.23 M |
| BIIB | Biogen Inc | 55.37 | 30.6 B | 1.53 | 2.84 | 3.22 M |
| TCOM | Trip.com Group Ltd ADR | 19.3559 | 29.67 B | 0.1791 | 0.93 | 4.41 M |
| INSM | Insmed Inc | 6.888 | 29.43 B | 0.088 | 1.29 | 409.68 K |
| ALNY | Alnylam Pharmaceuticals | 14.16 | 29.03 B | 0.57 | 4.19 | 166.7 K |
| ILMN | Illumina Inc | 42.7043 | 28.96 B | 0.3794 | 0.9 | 1.54 M |
| CINF | Cincinnati Financial | 16.173 | 26.68 B | 0.0901 | 0.56 | 859.2 K |
| SATS | Echostar Corp | 12.5268 | 26.67 B | 0.0853 | 0.69 | 64.56 K |
| VRSN | Verisign Inc | 24.1793 | 26.52 B | 0.2935 | 1.23 | 7.22 M |
| FCNCA | First Citizens Bancs | 163.1913 | 25.44 B | 1.073 | 0.66 | 7.7 K |
| DLTR | Dollar Tree Inc | 22.41 | 24.86 B | 0.235 | 1.06 | 3.88 M |
| INCY | Incyte Corp | 12.14 | 24.64 B | 0.27 | 2.27 | 1.37 M |
| PFG | Principal Financial Group Inc | 12.8495 | 24.37 B | 0.2741 | 2.18 | 4.13 M |
| TROW | T Rowe Price Group | 26.3251 | 24.27 B | 0.146 | 0.56 | 2.3 M |
| ULTA | Ulta Beauty Inc | 23.3191 | 23.59 B | 0.6132 | 2.7 | 266.6 K |
| FFIV | F5 Networks Inc | 86.89 | 23.22 B | 0.62 | 0.72 | 1.69 M |
| UTHR | United Therapeutic | 47.34 | 22.72 B | 0.51 | 1.09 | 741.28 K |
| PAAS | Pan Amer Silver Corp | 18.6346 | 21.83 B | 0.9784 | 5.54 | 1.38 M |
| WWD | Woodward Inc | 23.5947 | 21.03 B | 0.1974 | 0.84 | 218.87 K |
| RGLD | Royal Gold Inc | 40.6301 | 19.84 B | 1.2189 | 3.09 | 913.5 K |
| MKSI | Mks Instruments Inc | 15.1356 | 19.77 B | 0.2541 | 1.71 | 257.8 K |
| SBAC | SBA Communications | 33.7058 | 19.21 B | 0.4404 | 1.32 | 1.41 M |
| SSNC | SS&C Technologies | 6.1221 | 18.72 B | 0.0847 | 1.4 | 169 K |
| LSCC | Lattice Semicond | 4.54 | 18.19 B | 0.26 | 6.07 | 2.22 M |
| GEN | Gen Digital Inc | 4.9394 | 17.65 B | 0.0572 | 1.17 | 12.56 M |
| NDSN | Nordson Corp | 27.2379 | 17.2 B | 0.351 | 1.31 | 367.4 K |
| HST | Host Marriott Financial Trust | 7.7582 | 16.97 B | 0.151 | 1.98 | 9.97 M |
| AKAM | Akamai Technologies | 46.82 | 16.94 B | 1.21 | 2.65 | 5.11 M |
| NBIX | Neurocrine Bioscienc | 5.82 | 16.76 B | 0.20 | 3.56 | 301.16 K |
| JAZZ | Jazz Pharma Plc | 8.23 | 16.65 B | 0.10 | 1.23 | 939.4 K |
| PTC | Ptc Inc | 17.10 | 16.39 B | 0.21 | 1.24 | 767.02 K |
| STRL | Sterling Constructio | 10.99 | 16.17 B | 0.14 | 1.29 | 90.66 K |
| PNFP | Pinnacle Finl Ptnrs | 7.9421 | 15.8 B | 0.3149 | 4.13 | 240.76 K |
| LAMR | Lamar Advertis A | 15.1496 | 15.7 B | 0.1846 | 1.23 | 437.4 K |
| UHAL | A M E R C O | 6.8733 | 14.47 B | 0.163 | 2.43 | 228 K |
| ARCC | Ares Capital Corp | 3.2562 | 14.35 B | 0.0362 | 1.12 | 2.01 M |
| REG | Regency Centers Corp | 20.2995 | 14.23 B | 0.3493 | 1.75 | 923.4 K |
| TTMI | TTM Technologies | 8.40 | 13.7 B | 0.15 | 1.82 | 489.23 K |
| TXRH | Texas Roadhouse Inc | 10.3885 | 13.64 B | 0.19 | 1.86 | 428.88 K |
| BMRN | Biomarin Pharmaceuticals | 20.39 | 13.33 B | 0.39 | 1.95 | 419.8 K |
| ERIE | Erie Indemnity Company | 33.0936 | 13.2 B | 0.3378 | 1.03 | 106.5 K |
| AMKR | Amkor Technology | 5.0957 | 13.14 B | 0.0651 | 1.29 | 1.89 M |
| AEIS | Advanced Energy | 15.0013 | 12.6 B | 0.2353 | 1.59 | 559.8 K |
| ALGN | Align Technology | 16.29 | 12.51 B | 0.09 | 0.56 | 725.34 K |
| COKE | Coca Cola Bot Cons | 4.4514 | 12.35 B | 0.084 | 1.92 | 131.23 K |
| HALO | Halozyme Therapeutic | 6.77 | 12.17 B | 0.19 | 2.89 | 123.92 K |
| MDGL | Madrigal Pharmaceuticals Inc | 98.70 | 11.91 B | 1.05 | 1.08 | 1.69 K |
| KTOS | Kratos Defns | 9.84 | 11.72 B | 0.13 | 1.34 | 34.67 K |
| VSAT | Viasat Inc | 34.45 | 11.69 B | 0.54 | 1.59 | 105.81 K |
| MANH | Manhattan Assoc | 6.505 | 11.41 B | 0.10 | 1.56 | 358.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 23.4039 | 1.1 T | 0.2319 | 1 | 7.13 M |
| MA | Mastercard Inc | 18.9603 | 493.34 B | 0.3312 | 1.78 | 8.06 M |
| UNH | Unitedhealth Group Inc | 25.0635 | 371.19 B | 0.7215 | 2.96 | 10.92 M |
| HSBC | HSBC Holdings Plc ADR | 22.0201 | 354.34 B | 0.1665 | 0.76 | 2.81 M |
| HD | Home Depot | 19.485 | 332.7 B | 0.3783 | 1.98 | 14.36 M |
| GS | Goldman Sachs Group | 109.1475 | 301.22 B | 0.5507 | 0.51 | 5.64 M |
| NVS | Novartis Ag ADR | 25.1645 | 298.01 B | 0.1693 | 0.68 | 3.87 M |
| RY | Royal Bank of Canada | 25.9262 | 292.93 B | 0.2611 | 1.02 | 1.4 M |
| BML-PL | Bank of America Corporation | 7.9093 | 242.21 B | 0.0442 | 0.56 | 40.53 K |
| AXP | American Express Company | 31.913 | 228.84 B | 0.1844 | 0.58 | 6.41 M |
| TMO | Thermo Fisher Scientific Inc | 41.0033 | 221.73 B | 0.6528 | 1.62 | 4.56 M |
| MCD | McDonald's Corporation | 47.8171 | 191.78 B | 0.307 | 0.65 | 6.7 M |
| ABT | Abbott Laboratories | 17.0765 | 187.95 B | 0.1165 | 0.69 | 15.74 M |
| WFC-PL | Wells Fargo & Company | 463.52 | 187.68 B | 2.3581 | 0.51 | 24.02 K |
| TJX | TJX Companies | 8.3766 | 175.45 B | 0.0714 | 0.86 | 14.89 M |
| WELL | Welltower Inc | 23.6164 | 169.36 B | 0.2141 | 0.91 | 1.21 M |
| SCCO | Southern Copper Corp | 14.9814 | 166.96 B | 0.1638 | 1.11 | 3.89 M |
| RIO | Rio Tinto Plc ADR | 18.6209 | 165.8 B | 0.2567 | 1.4 | 2.67 M |
| T | American Telephone and Telegraph Inc. | 7.8754 | 164.8 B | 0.0498 | 0.64 | 38.1 M |
| DE | Deere & Company | 46.5963 | 164.47 B | 0.3855 | 0.83 | 5.77 M |
| PFE | Pfizer Inc | 7.8861 | 154.18 B | 0.0839 | 1.08 | 52.03 M |
| DHR | Danaher Corp | 14.4493 | 147.18 B | 0.1163 | 0.81 | 6.34 M |
| SONY | Sony Group Corp ADR | 4.7269 | 139.88 B | 0.0384 | 0.82 | 4.5 M |
| LMT | Lockheed Martin Corp | 44.0909 | 139.2 B | 0.2584 | 0.59 | 2.5 M |
| UL | Unilever Plc ADR | 18.0879 | 136.93 B | 0.1776 | 0.99 | 1.72 M |
| GLW | Corning Inc | 11.0246 | 135.89 B | 0.3134 | 2.93 | 23.43 M |
| PLD | Prologis Inc | 14.8006 | 134.89 B | 0.4005 | 2.78 | 1.82 M |
| CB | Chubb Ltd | 34.5951 | 134.37 B | 0.3305 | 0.96 | 2.73 M |
| BMO | Bank of Montreal | 27.0562 | 127.41 B | 0.3058 | 1.14 | 1.22 M |
| PGR | Progressive Corp | 11.3423 | 124.38 B | 0.1395 | 1.25 | 3.66 M |
| NEM | Newmont Mining Corp | 41.5425 | 123.56 B | 1.1457 | 2.84 | 7.06 M |
| LOW | Lowe's Companies | 15.591 | 114.25 B | 0.3689 | 2.42 | 19.27 M |
| ENB | Enbridge Inc | 11.3604 | 112.24 B | 0.0709 | 0.63 | 612.2 K |
| MDT | Medtronic Inc | 21.5825 | 112.12 B | 0.447 | 2.11 | 13.22 M |
| BP | BP Plc ADR | 15.1911 | 110.43 B | 0.1422 | 0.94 | 13.64 M |
| CM | Canadian Imperial Bank of Commerce | 13.7059 | 108.89 B | 0.6054 | 4.62 | 926.8 K |
| BNS | Bank of Nova Scotia | 22.3568 | 107.96 B | 0.264 | 1.19 | 465.6 K |
| GSK | Glaxosmithkline Plc ADR | 17.2131 | 104.47 B | 0.1149 | 0.67 | 1.2 M |
| BN | Brookfield Corporation | 3.9612 | 98.9 B | 0.046 | 1.17 | 3.43 M |
| EQNR | Equinor ASA ADR | 8.8005 | 97.37 B | 0.084 | 0.96 | 1.57 M |
| AEM | Agnico-Eagle Mines Ltd | 48.8903 | 91.39 B | 0.9528 | 1.99 | 3.07 M |
| SHW | Sherwin-Williams Company | 19.6011 | 88.05 B | 0.567 | 2.98 | 5.35 M |
| WMB | Williams Companies | 6.7818 | 87.88 B | 0.0727 | 1.08 | 5.36 M |
| SPG | Simon Property Group | 42.6972 | 86.64 B | 0.5633 | 1.34 | 2.44 M |
| ELV | Elevance Health Inc | 40.5392 | 86.25 B | 1.0802 | 2.74 | 4.36 M |
| ICE | Intercontinental Exchange | 16.3211 | 84.51 B | 0.2919 | 1.82 | 8.34 M |
| MCO | Moody's Corp | 17.7885 | 82.8 B | 0.1173 | 0.66 | 1.65 M |
| RCL | Royal Caribbean Cruises Ltd | 19.9934 | 82.38 B | 0.3286 | 1.67 | 2.85 M |
| CP | Canadian Pacific Railway | 9.6912 | 79.57 B | 0.0511 | 0.53 | 4.92 M |
| AMT | American Tower Corp | 34.1283 | 78.8 B | 0.6803 | 2.03 | 3.05 M |
| TRV | The Travelers Companies Inc | 34.4502 | 78.34 B | 0.1809 | 0.53 | 3.64 M |
| MSI | Motorola Solutions | 23.6388 | 76.45 B | 0.1262 | 0.54 | 4.7 M |
| CNI | Canadian National Railway | 22.3606 | 75.7 B | 0.2328 | 1.05 | 2.01 M |
| NSC | Norfolk Southern Corp | 37.2928 | 75.01 B | 0.2391 | 0.65 | 3.53 M |
| CI | Cigna Corp | 29.2801 | 73.56 B | 0.5072 | 1.76 | 2.16 M |
| DLR | Digital Realty Trust | 31.1221 | 72.06 B | 0.3816 | 1.24 | 865.5 K |
| GS-PA | The Goldman Sachs Group Inc | 9.6642 | 70.98 B | 0.0741 | 0.77 | 62.05 K |
| ALL | Allstate Corp | 19.556 | 68.19 B | 0.2109 | 1.09 | 3.96 M |
| CRH | CRH Plc ADR | 9.8922 | 66.93 B | 0.1596 | 1.64 | 792.6 K |
| AJG | Arthur J. Gallagher & Company | 17.0102 | 64.71 B | 0.2674 | 1.6 | 522.9 K |
| AFL | Aflac Inc | 15.7811 | 62.07 B | 0.2542 | 1.64 | 8.82 M |
| TEL | TE Connectivity Ltd | 19.0181 | 62.04 B | 0.1198 | 0.63 | 2.78 M |
| MET | Metlife Inc | 24.6506 | 61.66 B | 0.3069 | 1.26 | 17.47 M |
| PSA | Public Storage | 54.711 | 60.82 B | 1.0444 | 1.95 | 964.02 K |
| WPM | Wheaton Precious Metals | 17.7395 | 60.58 B | 0.7925 | 4.68 | 5.29 M |
| FIX | Comfort Systems USA | 9.0106 | 58.94 B | 0.1029 | 1.16 | 166.29 K |
| DAL | Delta Air Lines Inc | 8.6437 | 58.67 B | 0.0604 | 0.7 | 11.44 M |
| O | Realty Income Corp | 14.8738 | 58.56 B | 0.1966 | 1.34 | 625.08 K |
| F | Ford Motor Company | 5.7606 | 55.83 B | 0.0407 | 0.71 | 78.57 M |
| CAH | Cardinal Health | 20.8299 | 55.55 B | 0.6769 | 3.36 | 5.27 M |
| CIEN | Ciena Corp | 12.52 | 54.88 B | 0.30 | 2.45 | 4.44 M |
| CVE | Cenovus Energy Inc | 17.4259 | 54.52 B | 0.2676 | 1.56 | 1.31 M |
| LHX | L3Harris Technologies Inc | 30.0608 | 53.97 B | 0.1774 | 0.59 | 1.22 M |
| HEI | Heico Corp | 8.6468 | 50.75 B | 0.2816 | 3.37 | 317 K |
| AMP | Ameriprise Financial Services | 30.5898 | 49.25 B | 0.2659 | 0.88 | 3.5 M |
| AU | Anglogold Ashanti Ltd ADR | 35.0319 | 49.19 B | 0.4254 | 1.23 | 2.6 M |
| BDX | Becton Dickinson and Company | 40.8806 | 48.93 B | 0.2696 | 0.66 | 1.27 M |
| STM | Stmicroelectronics N.V. ADR | 4.9408 | 48.46 B | 0.0423 | 0.86 | 1.13 M |
| ROK | Rockwell Automation Inc | 36.4688 | 48.43 B | 0.3875 | 1.07 | 1.65 M |
| VTR | Ventas Inc | 28.8777 | 47.17 B | 0.2369 | 0.83 | 1.31 M |
| HUM | Humana Inc | 42.4932 | 44.18 B | 0.8557 | 2.06 | 1.97 M |
| LYV | Live Nation Entertainment | 8.62 | 43.01 B | 0.19 | 2.25 | 1.66 M |
| FNV | Franco Nev Corp | 26.2832 | 42.61 B | 0.4168 | 1.61 | 17.6 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.6274 | 42.11 B | 0.3716 | 0.9 | 3.97 M |
| A | Agilent Technologies | 17.5253 | 42 B | 0.2089 | 1.21 | 6.11 M |
| CBRE | CBRE Group Inc | 16.28 | 41.48 B | 0.32 | 2.01 | 3.72 M |
| DHI | D.R. Horton | 8.7568 | 41.02 B | 0.3862 | 4.61 | 7.77 M |
| WAT | Waters Corp | 61.85 | 40.43 B | 0.82 | 1.34 | 864.1 K |
| SYY | Sysco Corp | 18.0095 | 40.14 B | 0.1659 | 0.93 | 2.71 M |
| YUM | Yum! Brands | 25.7186 | 39.66 B | 0.4436 | 1.76 | 6.55 M |
| ADM | Archer Daniels Midland | 19.7298 | 38.79 B | 0.1507 | 0.77 | 6.29 M |
| HIG | Hartford Financial Services Group | 14.2349 | 38.69 B | 0.1605 | 1.14 | 8.91 M |
| CCL | Carnival Corp | 22.9353 | 38.01 B | 0.1571 | 0.69 | 5.44 M |
| PCG | Pacific Gas & Electric Company | 35.1984 | 37.53 B | 0.2468 | 0.71 | 7.25 M |
| HEI-A | HEICO Corporation | 6.3257 | 37.04 B | 0.2426 | 3.99 | 52.96 K |
| VMC | Vulcan Materials Company | 32.8724 | 36.97 B | 0.5246 | 1.62 | 2.1 M |
| GFI | Gold Fields Ltd ADR | 8.5443 | 36.76 B | 0.1807 | 2.16 | 4.61 M |
| TKO | Tko Group Holdings Inc Cl A | 9.1821 | 36.2 B | 0.1594 | 1.77 | 216.3 K |
| CLS | Celestica Inc | 7.68 | 35.8 B | 0.08 | 1.05 | 736.52 K |
| EME | Emcor Group | 21.1942 | 35.7 B | 0.3967 | 1.91 | 531.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSV | Minco Silver Corp | 3.69 | 0.31 | 9.17 | 272 K | |
| SVM | Silvercorp Metals Inc | 6.5718 | 0.4786 | 7.85 | 710 K | |
| LGD | Liberty Gold Corp | 32.04 | 2.28 | 7.66 | 173.72 K | |
| TLO | Talon Metals Corp | 3.9136 | 0.273 | 7.5 | 16.82 K | |
| TXG | Torex Gold Resources Inc | 12.7451 | 0.7966 | 6.67 | 7.06 M | |
| LGO | Largo Resources Ltd | 17.00 | 1.00 | 6.25 | 294 | |
| ITH | International Tower Hill Mines Ltd | 6.78 | 0.39 | 6.1 | 232.7 K | |
| ATX | ATEX Resources Inc. | 11.40 | 0.60 | 5.56 | 150 | |
| ELD | Eldorado Gold | 96.7748 | 4.9517 | 5.39 | 3.4 M | |
| PAAS | Pan American Silver Corp | 19.6986 | 0.9826 | 5.25 | 229.17 K | |
| AGI | Alamos Gold Inc Cls A | 14.3755 | 0.6708 | 4.89 | 591.76 K | |
| CM | Canadian Imperial Bank of Commerce | 16.2336 | 0.7575 | 4.89 | 6.91 M | |
| SEA | Seabridge Gold Inc | 23.6192 | 1.089 | 4.83 | 49.28 K | |
| WPM | Wheaton Precious Metals Corp | 18.6342 | 0.8091 | 4.54 | 1.61 M | |
| USA | Americas Silver Corp | 21.00 | 0.90 | 4.48 | 4.29 K | |
| TKO | Taseko Mines Ltd | 4.54 | 0.19 | 4.37 | 548.7 K | |
| ESM | Euro Sun Mining Inc | 6.6299 | 0.2725 | 4.29 | 9.3 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.5057 | 0.1403 | 4.17 | 18 K | |
| JAG | Jaguar Mining Inc | 5193.8892 | 206.1069 | 4.13 | 304.91 K | |
| AG | First Majestic Silver Corp | 4.5093 | 0.1776 | 4.1 | 316.54 K | |
| WPRT | Westport Fuel Systems Inc | 177.80 | 6.80 | 3.98 | 19.39 K | |
| SSRM | Ssr Mining Inc | 17.4591 | 0.6608 | 3.93 | 110.1 K | |
| EDR | Endeavour Silver Corp | 3.1637 | 0.1182 | 3.88 | 62.53 K | |
| EDV | Endeavour Mining Corp | 17.724 | 0.6565 | 3.85 | 47.88 K | |
| ELVA | Electrovaya Inc | 15.45 | 0.55 | 3.69 | 11.54 K | |
| NG | Novagold Res Inc | 5.6725 | 0.2015 | 3.68 | 227.91 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7011 | 0.1253 | 3.5 | 4.2 K | |
| IMG | Iamgold Corp | 17.9703 | 0.5965 | 3.43 | 2.38 M | |
| MRE | Martinrea International Inc | 6.4194 | 0.2124 | 3.42 | 76.14 K | |
| VLE | Valeura Energy Inc | 3.10 | 0.10 | 3.33 | 10.7 K | |
| GAU | Galiano Gold Inc | 6.54 | 0.21 | 3.32 | 53.6 K | |
| ABX | Barrick Mining Corp | 35.6991 | 1.1239 | 3.25 | 3.54 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.12 | 0.22 | 3.19 | 46.7 K | |
| CG | Centerra Gold Inc | 6.1593 | 0.1854 | 3.1 | 1.25 M | |
| FM | First Quantum Minerals Ltd | 11.0324 | 0.3165 | 2.95 | 2.21 M | |
| ET | Evertz Technologies Ltd | 3.3696 | 0.096 | 2.93 | 3.4 K | |
| III | Imperial Metals Corp | 7.82 | 0.215 | 2.83 | 37.33 K | |
| DXT | Dexterra Group Inc | 4.3655 | 0.1167 | 2.75 | 1.2 K | |
| GSY | Goeasy Ltd | 6.7675 | 0.1797 | 2.73 | 800 | |
| OGC | Oceanagold Corp | 8.6687 | 0.2194 | 2.6 | 205.5 K | |
| QBR-B | Quebecor Inc | 6.4544 | 0.1572 | 2.5 | 217.6 K | |
| TRX | Trx Gold Corporation | 5.80 | 0.14 | 2.47 | 62.44 K | |
| BU | Burcon Nutrascience Corp | 144.5823 | 3.4739 | 2.46 | 574 | |
| LUN | Lundin Mining Corp | 3.314 | 0.0786 | 2.43 | 3.6 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 8.4419 | 0.2001 | 2.43 | 218.31 K | |
| OCG | Outcrop Silver & Gold Corp | 4.30 | 0.10 | 2.38 | 1.1 K | |
| TECK-B | Teck Resources Limited | 25.4151 | 0.5877 | 2.37 | 3.1 M | |
| BBD-A | Bombardier Inc | 110.75 | 2.50 | 2.31 | 34.23 K | |
| K | Kinross Gold Corp | 14.4383 | 0.3214 | 2.28 | 8.42 M | |
| CEF | Sprott Physical Gold Silver Trust | 16.1636 | 0.3581 | 2.27 | 288.16 K | |
| TA | Transalta Corp | 12.3052 | 0.2576 | 2.14 | 1.59 M | |
| CVE | Cenovus Energy Inc | 18.5235 | 0.3772 | 2.08 | 2.24 M | |
| BBD-B | Bombardier Inc Series B | 99.3951 | 2.0239 | 2.08 | 111.08 K | |
| GTE | Gran Tierra Energy Inc | 64.00 | 1.30 | 2.07 | 132.47 K | |
| BHC | Bausch Health Companies Inc | 23.0963 | 0.4596 | 2.03 | 755.19 K | |
| HBM | Hudbay Minerals Inc | 12.9701 | 0.257 | 2.02 | 684.4 K | |
| ARX | Arc Resources Ltd | 9.884 | 0.1933 | 1.99 | 1.22 M | |
| AEM | Agnico Eagle Mines Ltd | 51.2546 | 0.9861 | 1.96 | 957.88 K | |
| MDI | Major Drilling Grp | 7.2819 | 0.1397 | 1.96 | 20.84 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.9714 | 0.171 | 1.94 | 103.5 K | |
| KEY | Keyera Corp | 5.6537 | 0.1056 | 1.9 | 252.29 K | |
| RBA | Rb Global Inc | 13.8474 | 0.2575 | 1.89 | 23.55 K | |
| ATH | Athabasca Oil Corp | 10.52 | 0.19 | 1.84 | 617.5 K | |
| MTY | Mty Food Group Inc | 9.1251 | 0.1601 | 1.79 | 500 | |
| ACD | Accord Financial | 4.9873 | 0.0858 | 1.75 | 900 | |
| BNS | Bank of Nova Scotia | 23.7891 | 0.3915 | 1.67 | 2.96 M | |
| TIH | Toromont Ind | 12.1804 | 0.2001 | 1.67 | 51.15 K | |
| SII | Sprott Inc | 21.1236 | 0.3444 | 1.66 | 3.4 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 25.1214 | 0.4077 | 1.65 | 82.22 K | |
| ALC | Algoma Central | 3.6691 | 0.0579 | 1.6 | 300 | |
| FC | Firm Capital Mortgage Inv. Corp | 3.4313 | 0.0524 | 1.55 | 9.16 K | |
| SIA | Sienna Senior Living Inc | 3.5912 | 0.0542 | 1.53 | 101.12 K | |
| CAE | Cae Inc | 8.4825 | 0.1276 | 1.53 | 266.8 K | |
| BB | Blackberry Ltd | 50.70 | 0.76 | 1.52 | 2.07 M | |
| BMO | Bank of Montreal | 27.7508 | 0.4137 | 1.51 | 5.21 M | |
| ALS | Altius Minerals Corp | 8.6048 | 0.1254 | 1.48 | 49.81 K | |
| MG | Magna International Inc | 12.1864 | 0.1771 | 1.47 | 1.14 M | |
| CJT | Cargojet Inc | 5.0785 | 0.0672 | 1.34 | 3.48 K | |
| S | Sherritt Intl Rv | 6.0239 | 0.0792 | 1.33 | 498.14 K | |
| BN | Brookfield Corporation | 4.7362 | 0.0608 | 1.3 | 2.67 M | |
| CLS | Celestica Inc Sv | 8.16 | 0.10 | 1.24 | 1.33 M | |
| REI-UN | RioCan Real Estate Investment Trust | 8.6992 | 0.1064 | 1.24 | 885.83 K | |
| RY | Royal Bank of Canada | 27.5998 | 0.3267 | 1.2 | 4.39 M | |
| GFP | Greenfirst Forest Products Inc | 8.2846 | 0.0975 | 1.19 | 4.05 K | |
| FNV | Franco-Nevada Corp | 27.7463 | 0.324 | 1.18 | 195.6 K | |
| OGD | Orbit Garant Drilling Inc | 3.59 | 0.04 | 1.13 | 100 | |
| CNR | Canadian National Railway Co. | 23.699 | 0.2554 | 1.09 | 1.75 M | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0858 | 0.0314 | 1.03 | 10.8 K | |
| VET | Vermilion Energy Inc | 16.4017 | 0.1589 | 0.98 | 200 K | |
| AAV | Advantage Oil & Gas Ltd | 6.20 | 0.06 | 0.98 | 764.29 K | |
| HLF | High Liner | 3.577 | 0.0332 | 0.94 | 1 K | |
| ATRL | Atkinsrealis Group Inc | 38.3263 | 0.347 | 0.91 | 275.84 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.3054 | 0.0376 | 0.88 | 11.9 K | |
| BCE-PA | BCE Inc Pref AA | 9.1981 | 0.0795 | 0.87 | 4.14 K | |
| CSH-UN | Chartwell Retirement Residences | 3.6897 | 0.0315 | 0.86 | 181.84 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.6441 | 0.0812 | 0.85 | 406.12 K | |
| BCE-PE | Bce Inc Pref E | 8.8445 | 0.0707 | 0.81 | 200 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.7681 | 0.0691 | 0.79 | 2.46 K | |
| ENB | Enbridge Inc | 11.9139 | 0.0927 | 0.78 | 1.02 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.4381 | 0.0341 | 0.77 | 18.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 58.99 | 107.13 B | 2.19 | 3.86 | 18.69 K |
| LNWO | Light & Wonder, Inc. | 10.38 | 6.93 B | 0.54 | 5.49 | 577.4 K |
| GAMI | GAMCO Investors Inc | 13.9017 | 549.17 M | 0.3414 | 2.52 | 42.71 K |
| HEWA | Healthwarehouse.Com | 3.10 | 6.83 M | 0.35 | 12.73 | 1.86 K |
| MRNJ | Metatron Inc | 4679.8223 | 1.52 M | 233.9912 | 5.26 | 1 |
| HQGE | HQ Global Education Inc | 5.50 | 828.99 K | 0.10 | 1.85 | 1.85 K |
| CCTL | Coin Citadel | 3.20 | 373.73 K | 1.00 | 45.45 | 10 |
| REFG | Medical Cannabis Payment Solutions Inc | 50.00 | 182.51 K | 33.50 | 203.03 | 266 |
| PSYC | Global Trac Solutions Inc | 58.00 | 135.52 K | 6.00 | 11.54 | 180 |
| DSUS | Drone Services USA Inc | 36.40 | 65.63 K | 9.10 | 33.33 | 1.5 K |
| XDSL | mPhase Technologies Inc | 63.00 | 16.8 K | 1.50 | 2.44 | 853 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.89 | 14.07 K | 0.13 | 2.73 | 49.42 K |
| CGIP | Celadon Group Inc | 10.9398 | 5.66 K | 0.2029 | 1.89 | 193.72 K |
| STTO | SITO Mobile Ltd. | 7.00 | 5.13 K | 0.49 | 7.53 | 5.12 K |
| CBKCQ | Christopher & Banks Corporation | 5.8986 | 3.86 K | 0.1605 | 2.8 | 166.73 K |
| ZVOI | Zovio Inc | 13.56 | 3.42 K | 0.46 | 3.51 | 758.7 K |
| YVRLF | Liquid Media Group Ltd. | 44.00 | 482 | 0.40 | 0.92 | 224 |
| SYNE | Synthesis Energy Systems Inc | 58.304 | 157 | 1.9904 | 3.53 | 1.72 K |
| IZNN | IZON Network Inc | 20.40 | 5.95 | 41.18 | 47.08 K | |
| AFPW | AlumiFuel Power Corporation | 585.00 | 85.00 | 17 | 3 | |
| FONU | FonU2 Inc | 58.00 | 8.00 | 16 | 105 | |
| PMMEF | Premium Exploration Inc | 4.30 | 0.33 | 8.31 | 19 K | |
| PTRC | Petro River Oil Corp | 140.00 | 10.00 | 7.69 | 120 | |
| TOPZ | Topaz Resources Inc | 12.00 | 0.3333 | 2.86 | 152 | |
| ESINQ | ITT Educational Services Inc | 52.90 | 1.44 | 2.8 | 1.19 M | |
| SGRCF | San Gold Corporation | 3.75 | 0.09 | 2.46 | 35.24 K | |
| TREVQ | Trevali Mining Corporation | 10.63 | 0.103 | 0.98 | 350 | |
| NKRSF | Niko Resources Ltd | 95.6662 | 0.6401 | 0.67 | 255 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOON | Blue Moon Metals Inc | 11.00 | 3.00 | 37.5 | 23.73 K | |
| NIM | Nicola Mining Inc | 10.00 | 2.60 | 35.14 | 7.76 K | |
| BRON | Bronco Resources Corp. | 11.60 | 2.40 | 26.09 | 7.58 K | |
| GOFL | Goldflare Exploration Inc | 4.40 | 0.90 | 25.71 | 182.3 K | |
| SPX | Stellar AfricaGold Inc | 4.9968 | 0.9994 | 25 | 26.99 K | |
| PEX | Pacific Ridge Exploration Ltd | 13.00 | 2.00 | 18.18 | 243.25 K | |
| BVA | Bravada Gold Corporation | 13.20 | 2.00 | 17.86 | 726 | |
| EGT | Eguana Technologies Inc | 20.00 | 3.00 | 17.65 | 5.34 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 13.80 | 1.80 | 15 | 3.83 K | |
| YNV | Ynvisible Interactive Inc | 12.80 | 1.60 | 14.29 | 853 | |
| RPX | Red Pine Exploration Inc | 4.50 | 0.50 | 12.5 | 4.86 K | |
| BLDS | Badlands Resources Inc. | 19.00 | 2.00 | 11.76 | 6.28 K | |
| WEC | Winchester Equity Corporation | 6.60 | 0.60 | 10 | 50 | |
| PX | Pelangio Exploration Inc | 4.50 | 0.40 | 9.76 | 40.3 K | |
| BTR | Bonterra Resources Inc | 24.00 | 2.00 | 9.09 | 1.55 K | |
| AEMC | Alaska Energy Metals Corporation | 50.00 | 4.00 | 8.7 | 2.31 K | |
| UCU | Ucore Rare Metals Inc | 4.25 | 0.30 | 7.59 | 293.3 K | |
| COR | Camino Minerals Corporation | 4.30 | 0.30 | 7.5 | 16.22 K | |
| WLR | Walker Lane Resources Ltd. | 26.25 | 1.75 | 7.14 | 29 | |
| AZR | Azarga Metals Corp | 80.00 | 5.00 | 6.67 | 195.4 K | |
| MVI-H | Monitor Ventures Inc | 20.00 | 1.25 | 6.67 | 409 | |
| BARU | Baru Gold Corp | 56.7917 | 2.9375 | 5.45 | 17.93 K | |
| KEEK | Personas Social Incorporated | 585.00 | 30.00 | 5.41 | 91 | |
| PKT | Parkit Enterprise Inc | 4.00 | 0.20 | 5.26 | 26.9 K | |
| DTWO | D2 Lithium Corp. | 4.00 | 0.20 | 5.26 | 2.25 K | |
| LMG | Lincoln Gold Mining Inc | 200.00 | 10.00 | 5.26 | 148 | |
| BSK | Blue Sky Uranium Corp | 26.00 | 1.00 | 4 | 90 | |
| CTN | Centurion Minerals Ltd | 657.5987 | 23.9999 | 3.79 | 30 | |
| NEXG | NeXGold Mining Corp | 3.72 | 0.12 | 3.33 | 10.48 K | |
| OGW | Ongwe Minerals Inc. | 19.84 | 0.64 | 3.33 | 7.53 K | |
| GBU | Gabriel Resources Ltd | 47.70 | 1.20 | 2.58 | 223.86 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | 0.0996 | 2.44 | 3.76 K | |
| OYL | CGX Energy Inc | 4.95 | 0.05 | 1.02 | 325.33 K |