Gainer Volumes for 5 August 2011 from 00:00:00 until 23:59:59
Gainer Volumes for 5 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 29.6797 | 62.13 B | 0.2067 | 0.7 | 1.12 M |
| CBOE | CBOE Global Markets Inc | 17.8478 | 29.99 B | 0.7835 | 4.59 | 1.09 M |
| PHYS | Sprott Physical Gold Trust | 14.35 | 15.67 B | 0.15 | 1.06 | 3.03 M |
| UEC | Uranium Energy | 3.03 | 5.57 B | 0.03 | 1 | 1.24 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.513 | 4.73 B | 0.3546 | 5.76 | 24.11 K |
| SEB | Seaboard Corporation | 2512.3425 | 4.06 B | 76.9282 | 3.16 | 1.1 K |
| UUUU | Energy Fuels Inc | 18.40 | 3.53 B | 0.625 | 3.52 | 2.22 K |
| USAS | Americas Silver Corp | 50.40 | 1.69 B | 0.30 | 0.6 | 833 |
| TMP | Tompkinstrustco | 25.4098 | 1.42 B | 0.3704 | 1.48 | 31.1 K |
| BHB | Bar Harbor Bankshares | 7.6513 | 665.33 M | 0.1378 | 1.83 | 8.1 K |
| GAU | Galiano Gold Inc | 7.70 | 538.1 M | 0.17 | 2.26 | 68.3 K |
| ELMD | Electromed Inc | 3.40 | 349.34 M | 0.10 | 3.03 | 2.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.90 | 340.15 M | 0.03 | 0.51 | 419.72 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.853 | 274.23 M | 0.0944 | 2.51 | 325.55 K |
| ACU | Acme United Corp | 7.40 | 213.34 M | 0.0815 | 1.11 | 2.7 K |
| ESP | Espey Mfg. & Electronics | 11.9415 | 187.36 M | 0.2179 | 1.86 | 6.2 K |
| SIF | Sifco Industries | 18.2023 | 175.68 M | 0.4625 | 2.61 | 21.9 K |
| USBC | USBC, Inc. | 1080.00 | 131.54 M | 60.00 | 5.88 | 21 |
| EPM | Evolution Petroleum Corp | 3.4393 | 130.75 M | 0.127 | 3.83 | 153.1 K |
| INUV | Inuvo Inc | 16.30 | 15.27 M | 0.40 | 2.52 | 2.15 K |
| BRN | Barnwell Industries | 4.0074 | 14.11 M | 0.0389 | 0.98 | 400 |
| REED | Reed's, Inc. | 553.2631 | 10.08 M | 20.1711 | 3.78 | 36 |
| PLAG | Planet Green Holdings Corp | 437.50 | 8 M | 40.00 | 10.06 | 210 |
| PW | Power REIT | 11.3134 | 2.84 M | 0.2631 | 2.38 | 8.87 K |
| IPB | Merrill Lynch & Company | 10.7792 | 0.1972 | 1.86 | 1.93 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 10.135 | 2.95 T | 0.061 | 0.61 | 200.49 M |
| WMT | Walmart Inc. Common Stock | 12.6014 | 890.11 B | 0.1859 | 1.5 | 81.9 M |
| AMD | Advanced Micro Devices | 6.56 | 788.17 B | 0.06 | 0.92 | 39.38 M |
| ASML | ASML Holding N.V. ADR | 31.8974 | 671.01 B | 0.2004 | 0.63 | 2.85 M |
| CSCO | Cisco Systems Inc | 9.6857 | 478.61 B | 0.0778 | 0.81 | 122.4 M |
| AMGN | Amgen Inc | 35.2547 | 221.79 B | 0.3788 | 1.09 | 9.91 M |
| TMUS | T-Mobile US | 15.1838 | 191.76 B | 0.3505 | 2.36 | 6.93 M |
| PEP | Pepsico Inc | 41.5438 | 190.03 B | 0.848 | 2.08 | 18.78 M |
| BKNG | Booking Holdings Inc | 20.7252 | 166.15 B | 1.7462 | 9.2 | 101.23 M |
| GILD | Gilead Sciences Inc | 13.0428 | 165.39 B | 0.114 | 0.88 | 29.25 M |
| ADP | Automatic Data Processing, Inc. | 29.843 | 108.46 B | 0.3206 | 1.09 | 8.12 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.647 | 104.03 B | 0.2945 | 1.45 | 8.45 M |
| CME | CME Group Inc | 28.7245 | 95.27 B | 0.4062 | 1.43 | 5 M |
| MAR | Marriot International | 23.8344 | 93.32 B | 0.1374 | 0.58 | 15.76 M |
| MNST | Monster Beverage Cp | 6.3267 | 88.37 B | 0.49 | 8.4 | 29.08 M |
| NTES | Netease Inc ADR | 6.899 | 84.72 B | 0.0839 | 1.23 | 6.23 M |
| MDLZ | Mondelez Intl Inc | 24.9644 | 80.37 B | 0.7804 | 3.23 | 32.6 M |
| ORLY | O'Reilly Automotive | 3.89 | 77.51 B | 0.096 | 2.53 | 56.72 M |
| PCAR | Paccar Inc | 15.2528 | 70.05 B | 0.0817 | 0.54 | 13.64 M |
| AEP | American Electric Power Company | 20.9073 | 68.41 B | 0.1211 | 0.58 | 8.56 M |
| WBD | Discovery Inc Series A | 37.24 | 67.14 B | 0.48 | 1.31 | 4.82 M |
| GRMN | Garmin Ltd | 19.8873 | 59.96 B | 1.1266 | 6.01 | 2.74 M |
| FAST | Fastenal Company | 5.4592 | 59.51 B | 0.0553 | 1.02 | 24.08 M |
| NDAQ | Nasdaq Inc | 5.9751 | 53.49 B | 0.0996 | 1.7 | 17.24 M |
| XEL | XCEL Energy Inc | 14.2348 | 48.74 B | 0.2573 | 1.84 | 6.78 M |
| CCEP | Coca-Cola Europacific Partners Plc | 11.2621 | 47.95 B | 0.0646 | 0.58 | 8.3 M |
| PAYX | Paychex Inc | 16.967 | 43.01 B | 0.238 | 1.42 | 7.27 M |
| KDP | Keurig Dr Pepper Inc | 4.1385 | 40.83 B | 0.095 | 2.35 | 4.01 M |
| KMB | Kimberly-Clark Corp | 41.5103 | 36.41 B | 0.6674 | 1.63 | 4.9 M |
| NTRS | Northern Trust Corp | 28.2516 | 34.33 B | 0.1505 | 0.54 | 3.62 M |
| ERIC | Ericsson ADR | 7.0567 | 33.68 B | 0.2646 | 3.9 | 19.58 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.0924 | 31.32 B | 0.3054 | 3.48 | 2.16 M |
| BIIB | Biogen Inc | 93.18 | 30.7 B | 0.63 | 0.68 | 2.77 M |
| TCOM | Trip.com Group Ltd ADR | 19.127 | 29.05 B | 0.1244 | 0.65 | 10.7 M |
| JBHT | J B Hunt Transport | 36.9447 | 25.32 B | 0.9184 | 2.55 | 2.26 M |
| VRSK | Verisk Analytics Inc | 31.6317 | 25.13 B | 0.1812 | 0.58 | 1.88 M |
| VTRS | Viatris Inc | 15.61 | 19.13 B | 0.154 | 1 | 16.53 M |
| NWS | News Cp Cl B | 13.3183 | 17.66 B | 0.1141 | 0.86 | 14.49 M |
| PAA | Plains All American Pipeline LP | 10.9306 | 16.09 B | 0.085 | 0.78 | 1.77 M |
| LOGI | Logitech Int S.A. | 6.0994 | 15.26 B | 0.1317 | 2.21 | 3.33 M |
| TRMB | Trimble Navigation | 18.57 | 13.87 B | 0.13 | 0.7 | 2.38 M |
| AEIS | Advanced Energy | 9.2949 | 13 B | 0.0882 | 0.96 | 1.58 M |
| COKE | Coca Cola Bot Cons | 5.6834 | 12.85 B | 0.0748 | 1.33 | 234.38 K |
| ICLR | Icon Plc | 20.20 | 12.6 B | 0.56 | 2.85 | 467.45 K |
| AGNC | Agnc Investment Corp | 4.191 | 12.44 B | 0.0281 | 0.68 | 8.55 M |
| CSGP | Costar Group Inc | 5.596 | 12.35 B | 0.033 | 0.59 | 4.38 M |
| HALO | Halozyme Therapeutic | 6.15 | 12.23 B | 0.34 | 5.85 | 679.14 K |
| CORT | Corcept Therapeutics | 3.01 | 11.89 B | 0.04 | 1.35 | 291.01 K |
| JKHY | Jack Henry & Assoc | 21.8842 | 11.08 B | 0.1906 | 0.88 | 1.56 M |
| SSB | South State Cp | 22.2789 | 10.56 B | 0.1695 | 0.77 | 20.4 K |
| HSIC | Henry Schein Inc | 24.9519 | 10.04 B | 0.2547 | 1.03 | 2.27 M |
| SAIA | Saia Inc | 9.00 | 9.69 B | 0.16 | 1.81 | 325.74 K |
| IONS | Ionis Pharmaceuticals | 7.94 | 9.35 B | 0.53 | 7.15 | 1.24 M |
| RGEN | Repligen Cp | 3.51 | 9.25 B | 0.10 | 2.93 | 130.57 K |
| IDCC | Interdigital Inc | 51.6682 | 8.91 B | 0.6374 | 1.25 | 2.26 M |
| ALKS | Alkermes Plc | 15.58 | 8.2 B | 0.76 | 5.13 | 1.45 M |
| AAON | Aaon Inc | 5.0903 | 7.77 B | 0.2069 | 4.24 | 545 K |
| DSGX | Descartes Sys Group | 6.51 | 6.82 B | 0.05 | 0.77 | 31.12 K |
| CROX | Crocs Inc | 28.64 | 6.79 B | 1.16 | 4.22 | 4.69 M |
| MXL | Maxlinear Inc | 5.83 | 6.71 B | 0.34 | 6.19 | 180.13 K |
| URBN | Urban Outfitters Inc | 29.39 | 6.59 B | 0.19 | 0.65 | 5.05 M |
| LKQ | LKQ Corp | 10.1882 | 6.33 B | 0.2022 | 2.02 | 1.57 M |
| LSTR | Landstar System | 33.5432 | 6.21 B | 0.8187 | 2.5 | 910.03 K |
| MIDD | Middleby Corp | 25.50 | 6.08 B | 0.24 | 0.95 | 809.01 K |
| AUB | Atlantic Union Bancshares Corp | 7.7415 | 5.98 B | 0.064 | 0.83 | 70.55 K |
| ORKA | Oruka Therapeutics Inc | 5610.9927 | 5.96 B | 146.3735 | 2.68 | 12 |
| NOVT | Novanta Inc | 9.96 | 5.92 B | 0.11 | 1.12 | 365.38 K |
| PSMT | Pricesmart Inc | 49.3019 | 5.47 B | 1.8625 | 3.93 | 490.21 K |
| OMAB | Grupo Aeroportuario ADR | 6.7669 | 5.33 B | 0.1891 | 2.87 | 8.55 K |
| UFPI | Universal Forest Prd | 7.6284 | 5.31 B | 0.1671 | 2.24 | 643.2 K |
| IEP | Icahn Enterprises | 7.1214 | 5.01 B | 0.176 | 2.53 | 35.27 K |
| ACLS | Axcelis Tech Inc | 5.92 | 4.31 B | 0.28 | 4.96 | 462.94 K |
| LBTYB | Liberty Global Ord B | 18.4617 | 4.29 B | 0.094 | 0.51 | 8.71 K |
| BELFB | BEL Fuse Inc Cl B | 15.7385 | 4.15 B | 0.132 | 0.85 | 25 K |
| LOPE | Grand Canyon Educati | 16.16 | 4.04 B | 1.87 | 13.09 | 1.52 M |
| CALM | Cal-Maine Foods IN | 10.3359 | 4.03 B | 0.0561 | 0.55 | 274.19 K |
| UCTT | Ultra Clean Holdings | 6.58 | 3.91 B | 0.04 | 0.61 | 175.86 K |
| IPGP | Ipg Photonics Corp | 59.4211 | 3.83 B | 1.1779 | 2.02 | 897.12 K |
| USLM | U S Lime & Mineral | 7.1288 | 3.44 B | 0.088 | 1.25 | 30.5 K |
| CLMT | Calumet Specialty Pr | 12.5163 | 3.44 B | 0.0847 | 0.68 | 447.43 K |
| TOWN | Towne Bank | 7.9196 | 3.42 B | 0.076 | 0.97 | 45.55 K |
| ATRO | Astronics Cp | 9.5426 | 3.34 B | 0.0982 | 1.04 | 85.28 K |
| EXPO | Exponent Inc | 8.5549 | 3.24 B | 0.0449 | 0.53 | 262.8 K |
| VECO | Veeco Instrument | 35.39 | 3.22 B | 0.40 | 1.14 | 2.63 M |
| WDFC | WD-40 Company | 33.1972 | 3.16 B | 0.2074 | 0.63 | 132.1 K |
| MZTI | MZTI | 38.575 | 3.11 B | 0.5601 | 1.47 | 138.8 K |
| FIZZ | Natl Beverage Cp | 5.0474 | 3.01 B | 0.1407 | 2.87 | 198.9 K |
| MGRC | Mcgrath Rentcorp | 18.3264 | 2.94 B | 1.3326 | 7.84 | 103.05 K |
| COLM | Columbia Sportswear | 22.2563 | 2.93 B | 0.346 | 1.58 | 565.2 K |
| HUBG | Hub Group Inc A | 16.2741 | 2.92 B | 0.3062 | 1.92 | 941.4 K |
| IOVA | Iovance Biotherapeutics Inc | 110.00 | 2.83 B | 2.00 | 1.85 | 235 |
| EEFT | Euronet Worldwide | 16.96 | 2.74 B | 0.23 | 1.37 | 550.56 K |
| HWKN | Hawkins Inc | 12.7584 | 2.72 B | 0.1014 | 0.8 | 109.87 K |
| ALGT | Allegiant Travel Com | 35.3469 | 2.57 B | 1.3892 | 4.09 | 325.44 K |
| NWL | Newell Rubbermaid Inc | 7.8476 | 2.55 B | 0.0537 | 0.69 | 9.06 M |
| HURN | Huron Consulting | 32.16 | 2.47 B | 0.46 | 1.45 | 327.16 K |
| WERN | Werner Enterprise | 15.3762 | 2.25 B | 0.5474 | 3.69 | 1.66 M |
| ANDE | Andersons Inc | 19.8409 | 2.23 B | 1.4629 | 7.96 | 700.5 K |
| TILE | Interface Inc | 12.6618 | 2.22 B | 0.0711 | 0.56 | 675.3 K |
| CNXN | PC Connection Inc | 6.4783 | 2.12 B | 0.152 | 2.4 | 139.57 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 107300.00 | 1.12 T | 550.00 | 0.52 | 1.09 K |
| LLY | Eli Lilly and Company | 25.7391 | 1.06 T | 0.2841 | 1.12 | 15.04 M |
| WMT | Wal-Mart Stores | 12.5516 | 881.09 B | 0.1851 | 1.5 | 81.9 M |
| XOM | Exxon Mobil Corporation | 46.0305 | 634.34 B | 0.6029 | 1.33 | 47.17 M |
| JNJ | Johnson & Johnson | 41.0742 | 624.05 B | 0.5699 | 1.41 | 24.04 M |
| MA | Mastercard Inc | 30.1101 | 497.41 B | 0.3633 | 1.22 | 23.77 M |
| CAT | Caterpillar Inc | 63.1583 | 387.91 B | 0.9995 | 1.61 | 22.8 M |
| KO | Coca-Cola Company | 21.2127 | 374.53 B | 0.3018 | 1.44 | 43.92 M |
| CVX | Chevron Corp | 53.6586 | 371.55 B | 0.4232 | 0.79 | 17.6 M |
| UNH | Unitedhealth Group Inc | 36.2014 | 369.69 B | 0.3894 | 1.09 | 14.31 M |
| MS | Morgan Stanley | 14.1938 | 341.21 B | 0.2269 | 1.62 | 41.27 M |
| PG | Procter & Gamble Company | 42.0282 | 339.49 B | 0.7006 | 1.7 | 23.7 M |
| MRK | Merck & Company | 18.7057 | 317.57 B | 0.118 | 0.63 | 31.97 M |
| PM | Philip Morris International Inc | 34.7048 | 295.46 B | 0.971 | 2.88 | 14.18 M |
| SAP | SAP Ag ADR | 43.4217 | 243.05 B | 0.3776 | 0.88 | 3.96 M |
| AXP | American Express Company | 38.4809 | 232.61 B | 0.3016 | 0.79 | 18.17 M |
| IBM | International Business Machines | 97.27 | 223.02 B | 0.8435 | 0.87 | 12.42 M |
| SAN | Banco Santander ADR | 3.9746 | 210.94 B | 0.2497 | 6.7 | 33.28 M |
| MCD | McDonald's Corporation | 57.3256 | 195.02 B | 0.5391 | 0.95 | 12.5 M |
| TTE | Totalenergies Se ADR | 14.3629 | 190.81 B | 0.1048 | 0.74 | 10.79 M |
| ABT | Abbott Laboratories | 17.8481 | 187.78 B | 0.5188 | 2.99 | 35.72 M |
| TJX | TJX Companies | 10.8491 | 178.26 B | 0.0906 | 0.84 | 22.71 M |
| NEE | Nextera Energy | 9.4659 | 176.55 B | 0.0574 | 0.61 | 17.4 M |
| ETN | Eaton Corp | 28.8032 | 174.22 B | 0.2789 | 0.98 | 9.42 M |
| T | American Telephone and Telegraph Inc. | 9.1345 | 165.3 B | 0.0474 | 0.52 | 53.78 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1836 | 163.53 B | 0.0162 | 0.51 | 472.7 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 40.9226 | 162.01 B | 0.8664 | 2.16 | 4.71 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2108 | 157.35 B | 0.2656 | 6.73 | 11.31 M |
| PFE | Pfizer Inc | 8.991 | 152.52 B | 0.0668 | 0.75 | 91.11 M |
| DHR | Danaher Corp | 17.876 | 144.92 B | 0.1406 | 0.79 | 13.87 M |
| COP | ConocoPhillips | 31.5722 | 143.28 B | 0.3868 | 1.24 | 24.71 M |
| UL | Unilever Plc ADR | 23.0662 | 136.34 B | 0.7658 | 3.43 | 3.85 M |
| LMT | Lockheed Martin Corp | 46.5709 | 135.56 B | 0.9593 | 2.1 | 6.41 M |
| BMY | Bristol-Myers Squibb Company | 16.7396 | 132.16 B | 0.1526 | 0.92 | 19.46 M |
| SYK | Stryker Corp | 41.5872 | 129.97 B | 0.3242 | 0.79 | 3.25 M |
| BTI | British American Tobacco Industries ADR | 18.7567 | 128.17 B | 0.2336 | 1.26 | 1.26 M |
| MO | Altria Group | 11.6331 | 114.42 B | 0.1797 | 1.57 | 27.61 M |
| MDT | Medtronic Inc | 23.1268 | 111.57 B | 0.3263 | 1.43 | 13.02 M |
| BP | BP Plc ADR | 18.1411 | 107.2 B | 0.1817 | 1.01 | 17.39 M |
| GD | General Dynamics Corp | 45.9627 | 106.02 B | 0.8701 | 1.93 | 4.9 M |
| SO | Southern Company | 21.4334 | 104.49 B | 0.3172 | 1.5 | 14.08 M |
| ING | ING Groep N.V. ADR | 5.2475 | 102.27 B | 0.345 | 7.04 | 7.54 M |
| MCK | Mckesson Corp | 67.456 | 101.81 B | 0.3493 | 0.52 | 2.5 M |
| DUK | Duke Energy Corp | 29.168 | 97.33 B | 0.161 | 0.56 | 7.96 M |
| MMM | 3M Company | 44.2577 | 95.39 B | 0.2781 | 0.63 | 10.11 M |
| WM | Waste Management | 21.3409 | 91.43 B | 0.2109 | 1 | 9.7 M |
| SHW | Sherwin-Williams Company | 21.5288 | 91.19 B | 0.204 | 0.96 | 9.09 M |
| AEM | Agnico-Eagle Mines Ltd | 43.5053 | 89.42 B | 0.9574 | 2.25 | 4.73 M |
| UPS | United Parcel Service | 39.5011 | 88.83 B | 0.2766 | 0.71 | 10.33 M |
| NGG | National Grid Transco Plc ADR | 21.5384 | 80.49 B | 0.1725 | 0.81 | 916.27 K |
| GM | General Motors Company | 19.5686 | 78.97 B | 0.238 | 1.23 | 34.93 M |
| E | Eni S.P.A. ADR | 15.623 | 78.42 B | 0.1729 | 1.12 | 5.38 M |
| MSI | Motorola Solutions | 32.8477 | 77.61 B | 0.6783 | 2.11 | 7.63 M |
| NWG | Natwest Group Plc ADR | 5.9433 | 76.37 B | 0.2107 | 3.68 | 1.54 M |
| CL | Colgate-Palmolive Company | 29.8296 | 74.63 B | 0.5566 | 1.9 | 9.12 M |
| BSX | Boston Scientific Corp | 6.49 | 73.29 B | 0.10 | 1.56 | 30.87 M |
| URI | United Rentals | 17.0941 | 72.85 B | 0.2034 | 1.2 | 4.76 M |
| DB | Deutsche Bank Ag | 32.0943 | 72.82 B | 0.9654 | 3.1 | 5.99 M |
| EOG | Eog Resources | 34.5261 | 71.77 B | 1.3642 | 4.11 | 18.03 M |
| TDG | Transdigm Group Inc | 34.9692 | 68.53 B | 0.3418 | 0.99 | 586.4 K |
| TGT | Target Corporation | 31.7923 | 67.99 B | 0.5489 | 1.76 | 11.26 M |
| MS-PA | Morgan Stanley | 11.5471 | 67.57 B | 0.3992 | 3.58 | 99.33 K |
| CRH | CRH Plc ADR | 11.8889 | 67.14 B | 0.393 | 3.42 | 276.1 K |
| GS-PD | The Goldman Sachs Group Inc | 10.2099 | 66.42 B | 0.2878 | 2.9 | 155.2 K |
| NKE | Nike Inc | 18.2465 | 61.75 B | 0.5047 | 2.84 | 21.51 M |
| GWW | W.W. Grainger | 109.9145 | 60.32 B | 1.484 | 1.37 | 1.34 M |
| D | Dominion Resources | 26.337 | 59.27 B | 0.4445 | 1.72 | 5.81 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.4802 | 55.14 B | 0.2028 | 1.8 | 19.2 K |
| SRE | Sempra | 15.2865 | 54.83 B | 0.1797 | 1.19 | 5.45 M |
| DEO | Diageo Plc ADR | 51.7585 | 53.56 B | 0.814 | 1.6 | 1.25 M |
| LHX | L3Harris Technologies Inc | 27.2154 | 53.41 B | 0.5877 | 2.21 | 2.99 M |
| AZO | Autozone | 278.74 | 51.05 B | 5.45 | 1.99 | 663.1 K |
| STM | Stmicroelectronics N.V. ADR | 4.9902 | 49.86 B | 0.2724 | 5.77 | 9.11 M |
| BDX | Becton Dickinson and Company | 47.3853 | 48.73 B | 0.9688 | 2.09 | 4.75 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 38.3538 | 47.19 B | 0.7866 | 2.09 | 1.39 K |
| HUM | Humana Inc | 62.1113 | 46.22 B | 0.727 | 1.18 | 3.04 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.2653 | 43.5 B | 0.0653 | 2.04 | 17.74 M |
| YUM | Yum! Brands | 30.8174 | 41.55 B | 0.1945 | 0.64 | 9.89 M |
| HMC | Honda Motor Company ADR | 21.3978 | 41.29 B | 0.1987 | 0.94 | 931.6 K |
| SYY | Sysco Corp | 19.465 | 40.31 B | 0.251 | 1.31 | 7.33 M |
| CCL | Carnival Corp | 24.4497 | 40.16 B | 0.5539 | 2.32 | 17.18 M |
| ED | Consolidated Edison Company of New York | 30.5269 | 39.79 B | 0.8768 | 2.96 | 6.14 M |
| PCG | Pacific Gas & Electric Company | 32.6916 | 38.45 B | 1.0206 | 3.22 | 7.08 M |
| HSY | Hershey Foods Corp | 39.7551 | 36.99 B | 0.793 | 2.04 | 2.66 M |
| VMC | Vulcan Materials Company | 30.0698 | 36.94 B | 0.1871 | 0.63 | 6.15 M |
| ADM | Archer Daniels Midland | 19.0382 | 36.91 B | 0.3922 | 2.1 | 13.39 M |
| KMB | Kimberly-Clark Corp | 41.5103 | 36.41 B | 0.6674 | 1.63 | 4.9 M |
| TKO | Tko Group Holdings Inc Cl A | 6.9982 | 35.66 B | 0.1016 | 1.47 | 327.7 K |
| BBD | Banco Bradesco S.A. ADR | 4.29 | 35.62 B | 0.0705 | 1.67 | 41.9 M |
| PUK | Prudential Public Ltd Company ADR | 11.8495 | 35.33 B | 0.2287 | 1.97 | 853.87 K |
| WEC | Wisconsin Energy Corp | 18.2157 | 35.06 B | 0.2891 | 1.61 | 4.06 M |
| TDY | Teledyne Technologies Inc | 52.02 | 32.03 B | 0.32 | 0.62 | 483 K |
| EL | Estee Lauder Companies | 39.5765 | 31.96 B | 0.228 | 0.58 | 4.42 M |
| BIP | Brookfield Infrastructure Partners LP | 4.9838 | 30.79 B | 0.0447 | 0.91 | 1.32 M |
| AEE | Ameren Corp | 16.675 | 30.12 B | 0.3804 | 2.33 | 4.64 M |
| FTS | Fortis Inc | 17.8097 | 28.56 B | 0.3177 | 1.82 | 7.3 K |
| DG | Dollar General Corp | 26.676 | 27.92 B | 0.3465 | 1.32 | 1.8 M |
| ES | Eversource Energy | 19.396 | 27.2 B | 0.1383 | 0.72 | 4.31 M |
| DGX | Quest Diagnostics Inc | 38.0111 | 26.38 B | 0.5702 | 1.52 | 4.17 M |
| LH | Laboratory Corp of America Holdings | 70.4233 | 26.17 B | 0.4666 | 0.67 | 1.26 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 45.6561 | 4.9199 | 12.08 | 10.62 K | |
| CNT | Century Global Commodities Corp | 3.3186 | 0.3433 | 11.54 | 10 K | |
| NOA | North American Construction Group Ltd | 4.6122 | 0.4752 | 11.49 | 34.7 K | |
| WPRT | Westport Fuel Systems Inc | 228.10 | 15.80 | 7.44 | 21.84 K | |
| PBH | Premium Brands Holdings Corp | 8.9413 | 0.4615 | 5.44 | 49.05 K | |
| CFW | Calfrac Well Services Ltd | 895.50 | 43.00 | 5.04 | 18.79 K | |
| TAL | Petrotal Corp | 91.759 | 4.3012 | 4.92 | 3.66 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 4.3693 | 0.1709 | 4.07 | 148.48 K | |
| RCH | Richelieu Hardware Ltd | 7.8036 | 0.2896 | 3.85 | 9.39 K | |
| ESM | Euro Sun Mining Inc | 9.9902 | 0.3633 | 3.77 | 27.36 K | |
| TGO | Terago Inc | 10.99 | 0.39 | 3.68 | 200 | |
| CIU-PC | CU Inc Pref C | 13.6258 | 0.4735 | 3.6 | 100 | |
| PHX | Phx Energy Services Corp | 4.6516 | 0.1442 | 3.2 | 44.9 K | |
| EFR | Energy Fuels Inc | 18.00 | 0.50 | 2.86 | 5.56 K | |
| ALS | Altius Minerals Corp | 9.1895 | 0.2422 | 2.71 | 83.17 K | |
| TRX | Trx Gold Corporation | 5.85 | 0.15 | 2.63 | 53.7 K | |
| BYD | Boyd Group Services Inc | 12.2436 | 0.3132 | 2.63 | 37.4 K | |
| NPI | Northland Power Inc | 6.4949 | 0.1594 | 2.52 | 221.1 K | |
| CSU | Constellation Software Inc | 56.0399 | 1.3543 | 2.48 | 906 | |
| MDI | Major Drilling Grp | 11.9825 | 0.2765 | 2.36 | 237 K | |
| NPK | Verde Agritech Plc | 6.70 | 0.15 | 2.29 | 83.5 K | |
| CEF | Sprott Physical Gold Silver Trust | 23.3489 | 0.4777 | 2.09 | 490.64 K | |
| AEM | Agnico Eagle Mines Ltd | 42.0867 | 0.8079 | 1.96 | 1.56 M | |
| GWO-PM | Great West Lifeco Inc Pref M | 11.3024 | 0.2095 | 1.89 | 3 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.6496 | 0.1173 | 1.8 | 3.69 K | |
| CSH-UN | Chartwell Retirement Residences | 3.4997 | 0.0573 | 1.66 | 703.36 K | |
| ELEF | Silver Elephant Mining Corp | 20.837 | 0.3307 | 1.61 | 14.86 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.6698 | 0.1456 | 1.53 | 9.39 K | |
| VLN | Velan Inc Sv | 11.084 | 0.1505 | 1.38 | 2.7 K | |
| WSP | WSP Global Inc | 16.5763 | 0.2146 | 1.31 | 43.7 K | |
| TRZ | Transat At Inc | 10.12 | 0.12 | 1.2 | 36.17 K | |
| MRU | Metro Inc | 12.5862 | 0.1477 | 1.19 | 1.29 M | |
| SIA | Sienna Senior Living Inc | 4.021 | 0.047 | 1.18 | 86.93 K | |
| RCI-A | Rogers Communications Inc | 22.4776 | 0.2378 | 1.07 | 2.93 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 5.2801 | 0.052 | 0.99 | 85.43 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.5748 | 0.0448 | 0.99 | 1.5 K | |
| ADN | Acadian Timber Corp | 4.1385 | 0.0382 | 0.93 | 29.75 K | |
| RCI-B | Rogers Communications Inc | 20.7351 | 0.1905 | 0.93 | 2.53 M | |
| NA | National Bank of Canada | 19.5502 | 0.1741 | 0.9 | 2.25 M | |
| DSG | Descartes Sys | 6.38 | 0.05 | 0.79 | 136.97 K | |
| ATD | Alimentation Couche-Tard Inc. | 4.8113 | 0.0361 | 0.76 | 3.6 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.5532 | 0.0755 | 0.72 | 5.73 K | |
| CIU-PA | CU Inc Pref A | 10.214 | 0.0718 | 0.71 | 3.57 K | |
| T | Telus Corp | 6.2893 | 0.0427 | 0.68 | 2.95 M | |
| CU | Canadian Utilities Ltd Cl A NV | 15.115 | 0.1024 | 0.68 | 204.84 K | |
| GAU | Galiano Gold Inc | 7.44 | 0.05 | 0.68 | 270.6 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 4.5238 | 0.0289 | 0.64 | 281.93 K | |
| USA | Americas Silver Corp | 48.90 | 0.30 | 0.62 | 41.92 K | |
| IMO | Imperial Oil | 29.3103 | 0.1559 | 0.53 | 1.76 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2492 | 248.03 B | 0.0572 | 1.79 | 23.3 K |
| GAMI | GAMCO Investors Inc | 20.1312 | 549.17 M | 0.1778 | 0.89 | 49.77 K |
| PMCOF | Prospector Metals Corp. | 3.66 | 148.7 M | 0.27 | 7.96 | 5.17 K |
| JDNRF | Jayden Resources Inc. | 4.4193 | 2.32 M | 0.0715 | 1.64 | 109 |
| VALV | Shengkai Innovations Inc | 3.92 | 1.72 M | 0.24 | 6.52 | 210.8 K |
| MRNJ | Metatron Inc | 5771.7808 | 1.52 M | 389.9854 | 7.25 | 1 |
| ERHE | ERHC Energy Inc | 14.90 | 863.83 K | 1.50 | 11.19 | 247.29 K |
| KALY | Kali Inc | 12.075 | 101.82 K | 0.075 | 0.62 | 15 K |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | 2.08 | 13.07 | 13 |
| REDFY | Rediff.com India Limited | 8.53 | 36.2 K | 0.36 | 4.41 | 844.2 K |
| SGMD | Sugarmade Inc | 1020.00 | 6.6 K | 10.00 | 0.99 | 5 |
| PRZM | Prism Technologies Group Inc | 7.00 | 1.01 K | 0.08 | 1.16 | 5.36 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.8902 | 785 | 0.0526 | 0.9 | 52.44 K |
| CERX | Colombia Energy Resources Inc | 10.00 | 535 | 1.60 | 19.05 | 335 |
| PARD | Poniard Pharmaceuticals Inc | 7.96 | 149 | 0.16 | 2.05 | 2.46 K |
| USMJ | North American Cannabis Holdings Inc | 4.00 | 2.00 | 100 | 600 | |
| NOHO | Dragon Life Science Holdings Group Inc | 7.50 | 0.225 | 3.09 | 8.79 K | |
| EGDFF | Energold Drilling Corp | 4.0595 | 0.115 | 2.92 | 76.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LITT | Roadman Investments Corp | 6.30 | 1.6333 | 35 | 10 | |
| PDQ | Paradigm Gold Corporation | 40.00 | 10.00 | 33.33 | 338 | |
| INTR | Intrepid Metals Corp. | 144.00 | 32.00 | 28.57 | 5 | |
| KORE | KORE Mining Ltd | 7.00 | 1.50 | 27.27 | 20 | |
| EMR | Emgold Mining Corporation | 13.00 | 2.00 | 18.18 | 21.96 K | |
| GMI | Green Mining Innovation Inc. | 47.00 | 7.00 | 17.5 | 85 | |
| RTM | RT Minerals Corp | 2040.0082 | 300.0012 | 17.24 | 2 | |
| TUO | Teuton Resources Corp | 3.50 | 0.50 | 16.67 | 222.17 K | |
| BSK | Blue Sky Uranium Corp | 14.00 | 2.00 | 16.67 | 1.25 K | |
| SKP | StrikePoint Gold Inc | 19.00 | 2.00 | 11.76 | 930 | |
| HSTR | Heliostar Metals Ltd | 7.35 | 0.75 | 11.36 | 1.57 K | |
| REVX | Rev Exploration Corp. | 11.00 | 1.00 | 10 | 835 | |
| CTA | Centaurus Energy Inc | 355.00 | 30.00 | 9.23 | 2.66 K | |
| PPP | Prospector Metals Corp | 10.71 | 0.90 | 9.17 | 17.19 K | |
| MVI-H | Monitor Ventures Inc | 30.00 | 2.25 | 8.11 | 2.94 K | |
| KCC | Kincora Copper Limited | 144.00 | 10.50 | 7.87 | 500 | |
| NEXM | NexMetals Mining Corp. | 28.00 | 2.00 | 7.69 | 313 | |
| CMO-H | Cliffmont Resources Ltd | 9.60 | 0.60 | 6.67 | 1.1 K | |
| NCP | Nickel Creek Platinum Corp. | 384.00 | 24.00 | 6.67 | 6.11 K | |
| LPK | Lupaka Gold Corp | 12.40 | 0.70 | 5.98 | 6.35 K | |
| NZP | Chatham Rock Phosphate Limited | 5.60 | 0.30 | 5.66 | 1.6 K | |
| QCX | QcX Gold Corp | 20.00 | 1.00 | 5.26 | 299 | |
| AZR | Azarga Metals Corp | 52.50 | 2.50 | 5 | 301.75 K | |
| SLG | PetroTal Corp | 17.0036 | 0.797 | 4.92 | 366.26 K | |
| MAX | Max Resource Corp | 26.40 | 1.20 | 4.76 | 67 | |
| ADD | Arctic Star Exploration Corp | 5.00 | 0.20 | 4.17 | 5.7 K | |
| WCSB | Decimus Oil Corp. | 5.15 | 0.20 | 4.04 | 3.5 K | |
| WLR | Walker Lane Resources Ltd. | 45.50 | 1.75 | 4 | 815 | |
| BTR | Bonterra Resources Inc | 35.00 | 1.00 | 2.94 | 453 | |
| ANDC | Andina Copper Corporation | 24.375 | 0.625 | 2.63 | 12 | |
| NEXG | NeXGold Mining Corp | 14.16 | 0.36 | 2.61 | 17.16 K | |
| NIM | Nicola Mining Inc | 28.00 | 0.60 | 2.19 | 2.94 K | |
| PX | Pelangio Exploration Inc | 5.50 | 0.10 | 1.85 | 35.29 K | |
| VDO-H | Nevado Resources Corporation | 6.30 | 0.10 | 1.61 | 500 |