Gainer Volumes for 16 August 2011 from 00:00:00 until 23:59:59
Gainer Volumes for 16 August 2011 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 | 15.72 | 15.67 B | 0.24 | 1.55 | 2.03 M |
| PSLV | Sprott Physical Silver Trust ETV | 18.65 | 13.24 B | 0.31 | 1.69 | 499 K |
| BTG | B2Gold Corp | 3.0919 | 6.7 B | 0.0158 | 0.51 | 17.3 K |
| USAS | Americas Silver Corp | 57.30 | 1.69 B | 2.40 | 4.37 | 4.69 K |
| BHB | Bar Harbor Bankshares | 7.6647 | 665.33 M | 0.1204 | 1.6 | 16.2 K |
| CTGO | Contango Ore Inc | 13.00 | 598.81 M | 0.50 | 4 | 1.37 K |
| IDR | Idaho Strategic Resources | 3.01 | 557.14 M | 0.49 | 19.44 | 179 |
| ELMD | Electromed Inc | 3.32 | 349.34 M | 0.05 | 1.53 | 13.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.5165 | 304.18 M | 0.0544 | 0.84 | 34.6 K |
| BKTI | Bk Technologies Inc | 3.9064 | 291 M | 0.2787 | 7.68 | 1.01 K |
| ACU | Acme United Corp | 7.3481 | 213.34 M | 0.2966 | 4.21 | 1.2 K |
| NEN | New England Realty Associates | 14.9664 | 196.25 M | 0.3897 | 2.67 | 1.2 K |
| VFL | Delaware Florida Insured Muni | 6.0437 | 138.86 M | 0.0477 | 0.8 | 1.7 K |
| WYY | Widepoint Corp | 7.20 | 114.3 M | 0.40 | 5.88 | 18.9 K |
| BDL | Flanigan's Enterprises | 5.9875 | 85.72 M | 0.2753 | 4.82 | 950 |
| IBIO | Ibio Inc | 11600.00 | 70.05 M | 900.00 | 8.41 | 3 |
| CVU | CPI Aerostructures | 11.40 | 68.29 M | 0.43 | 3.92 | 12.39 K |
| DXR | Daxor Corp | 9.353 | 59.03 M | 0.2429 | 2.67 | 400 |
| CPHI | China Pharma Holdings | 202.00 | 45.86 M | 17.00 | 9.19 | 292 |
| OPTT | Ocean Power Tech Inc | 782.00 | 42.12 M | 23.00 | 3.03 | 275.08 K |
| CVM | Cel-Sci Corp | 3225.00 | 30.06 M | 225.00 | 7.5 | 139 |
| COHN | Cohen & CO Inc | 6.8433 | 28.27 M | 0.1629 | 2.44 | 1.49 K |
| OGEN | Oragenics Inc | 39600.00 | 2.48 M | 900.00 | 2.33 | 1 |
| ENSV | Enservco Corpporation | 19.05 | 2.8 K | 0.30 | 1.6 | 973 |
| IPB | Merrill Lynch & Company | 10.7613 | 0.1793 | 1.69 | 708 | |
| LODE | Comstock Mining Inc | 715.00 | 9.9747 | 1.41 | 224 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 6.25 | 801.99 K | 0.75 | 13.64 | 4.07 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 12.9597 | 890.11 B | 0.4843 | 3.88 | 76.79 M |
| COST | Costco Wholesale | 54.4479 | 420.34 B | 0.7681 | 1.43 | 2.85 M |
| AZN | Astrazeneca Plc ADR | 25.4032 | 250.34 B | 0.2136 | 0.85 | 2.24 M |
| STX | Seagate Technology | 6.4353 | 182.24 B | 0.0794 | 1.25 | 12.21 M |
| GILD | Gilead Sciences Inc | 13.4193 | 165.39 B | 0.5457 | 4.24 | 25.84 M |
| SBUX | Starbucks Corporation | 15.5517 | 120.33 B | 0.1879 | 1.22 | 22.63 M |
| ROST | Ross Stores Inc | 15.7759 | 81.87 B | 0.2075 | 1.33 | 9.75 M |
| GRMN | Garmin Ltd | 20.0616 | 59.96 B | 0.3361 | 1.7 | 1.08 M |
| AXON | Axon Enterprise Inc | 4.01 | 46.02 B | 0.03 | 0.75 | 375.3 K |
| UAL | United Airlines Holdings Inc | 18.95 | 42.05 B | 0.69 | 3.78 | 8.9 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.2468 | 31.32 B | 0.0721 | 0.79 | 425.5 K |
| DLTR | Dollar Tree Inc | 34.75 | 25.16 B | 0.785 | 2.31 | 5.57 M |
| VRSK | Verisk Analytics Inc | 30.9834 | 25.13 B | 0.2765 | 0.9 | 1.14 M |
| VTRS | Viatris Inc | 16.2178 | 19.13 B | 0.154 | 0.96 | 8.46 M |
| NWS | News Cp Cl B | 15.1971 | 17.66 B | 0.1053 | 0.7 | 9.48 M |
| LOGI | Logitech Int S.A. | 6.342 | 15.26 B | 0.1179 | 1.89 | 1.97 M |
| ICLR | Icon Plc | 19.92 | 12.6 B | 0.47 | 2.42 | 662.17 K |
| CSGP | Costar Group Inc | 5.158 | 12.35 B | 0.026 | 0.51 | 2.13 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.8702 | 11.95 B | 0.336 | 6.07 | 6 K |
| ENSG | The Ensign Group IN | 5.4356 | 10.69 B | 0.0826 | 1.54 | 842.18 K |
| AAL | American Airlines Group | 5.6282 | 10.54 B | 0.0849 | 1.53 | 6.97 M |
| SIRI | Sirius XM Holdings | 15.1743 | 10.07 B | 0.0795 | 0.53 | 10.61 M |
| RIOT | Riot Blockchain Inc | 111.2935 | 7.76 B | 1.7122 | 1.56 | 28 |
| POOL | Pool Corp | 21.1763 | 7.52 B | 0.1994 | 0.95 | 329.4 K |
| DSGX | Descartes Sys Group | 6.79 | 6.82 B | 0.18 | 2.72 | 4.85 K |
| VSEC | V S E Cp | 10.5147 | 6.12 B | 0.9454 | 9.88 | 179.45 K |
| LGND | Ligand Pharm | 7.7729 | 5.88 B | 0.1185 | 1.55 | 215.92 K |
| SIGI | Selective Ins Group | 11.5406 | 5.76 B | 0.0701 | 0.61 | 207.57 K |
| OMAB | Grupo Aeroportuario ADR | 7.1497 | 5.33 B | 0.0553 | 0.78 | 29.82 K |
| EXLS | Exlservice Holdings | 4.87 | 5.33 B | 0.048 | 1 | 743.03 K |
| SLMBP | SLM Cp Srs B Pfd | 20.0922 | 4.83 B | 0.5856 | 3 | 900 |
| CVCO | Cavco Inds Inc | 31.90 | 4.56 B | 0.95 | 3.07 | 24.39 K |
| IPAR | Inter Parfums Inc | 12.7776 | 3.94 B | 0.1124 | 0.89 | 192.7 K |
| FIBK | First Interstate Ban | 6.6723 | 3.65 B | 0.1054 | 1.61 | 59.14 K |
| FFBC | First Finl Bncp [Oh] | 8.0621 | 3.53 B | 0.0795 | 1 | 364.41 K |
| GRBK | Green Brick Partners | 4.6745 | 3.15 B | 0.2469 | 5.58 | 22.35 K |
| BELFA | BEL Fuse Cl A | 16.31 | 2.97 B | 0.2191 | 1.36 | 1.1 K |
| CENT | Central Garden | 5.9635 | 2.8 B | 0.0626 | 1.06 | 62.55 K |
| CENTA | Central Garden & Pet | 6.184 | 2.44 B | 0.048 | 0.78 | 291.62 K |
| EFSC | Enterprises Finl Svc | 10.9029 | 2.41 B | 0.0549 | 0.51 | 51.36 K |
| ATRC | Atricure Inc | 10.81 | 2.1 B | 0.30 | 2.85 | 70.32 K |
| STRA | Strayer Education | 75.5078 | 1.93 B | 0.8096 | 1.08 | 379.5 K |
| ANIP | ANI Pharma Inc | 96.1202 | 1.78 B | 0.72 | 0.75 | 71 K |
| QCRH | Qcr Holdings Inc | 8.4416 | 1.71 B | 0.1574 | 1.9 | 3.63 K |
| FMBH | First Mid Ill Bncshr | 12.9485 | 1.36 B | 0.2606 | 2.05 | 500 |
| EYPT | Eyepoint Pharmaceuticals Inc | 44.30 | 1.16 B | 1.70 | 3.99 | 3 K |
| CSIQ | Canadian Solar Inc | 7.87 | 1.08 B | 0.06 | 0.77 | 445.41 K |
| GLDD | Great Lakes Drg Dock | 4.8958 | 1.05 B | 0.2773 | 6 | 563.87 K |
| OMER | Omeros Corp | 3.46 | 958.97 M | 0.10 | 2.98 | 47.89 K |
| CYRX | Cryoport Inc | 12.84 | 762.08 M | 0.12 | 0.94 | 1.01 K |
| FEIM | Frequency Elcts Inc | 7.4808 | 732.53 M | 0.0774 | 1.05 | 24.98 K |
| XOMA | Xoma Corp | 45.20 | 710.16 M | 3.20 | 7.62 | 99.44 K |
| VLGEA | Village Super Mkt | 14.6663 | 639.33 M | 0.3584 | 2.5 | 22.6 K |
| FBIZ | First Business Finan | 6.0085 | 594.72 M | 0.0564 | 0.95 | 1 K |
| GCBC | Greene County Bncp | 3.527 | 588.57 M | 0.364 | 11.51 | 1.6 K |
| MLAB | Mesa Labs Inc | 31.3908 | 567.13 M | 0.2385 | 0.77 | 2.41 K |
| ITIC | Investors Title Company | 21.0417 | 547.22 M | 1.0466 | 5.23 | 611 |
| AMCX | AMC Networks Cl A | 34.55 | 520.98 M | 0.57 | 1.68 | 217.57 K |
| GRVY | Gravity Ltd ADR | 6.20 | 473.36 M | 0.04 | 0.65 | 1.83 K |
| TREE | Lendingtree Inc | 5.2687 | 448.31 M | 0.1602 | 3.14 | 25.75 K |
| TITN | Titan Machinery Inc | 24.14 | 444.84 M | 0.17 | 0.71 | 291.09 K |
| FSTR | Foster L B Company | 21.6214 | 431.63 M | 1.9364 | 9.84 | 212.23 K |
| CCRN | Cross Ctry Hlthcr | 4.83 | 428.06 M | 0.04 | 0.84 | 128.34 K |
| LSAK | Lesaka Technologies Inc | 7.12 | 419.25 M | 0.05 | 0.71 | 60.89 K |
| PKBK | Parke Bancorp Inc | 3.4509 | 407.39 M | 0.1619 | 4.92 | 5.11 K |
| FRST | Primis Financial Corp | 4.4458 | 402.55 M | 0.2078 | 4.9 | 19.88 K |
| CZFS | Citizens Fincl Svcs | 21.3685 | 386.32 M | 0.8058 | 3.92 | 200 |
| NCMI | National Cinemedia | 59.0348 | 377.93 M | 0.6554 | 1.12 | 50.77 K |
| RCKY | Rocky Brands Inc | 8.6717 | 371.26 M | 0.1166 | 1.36 | 12.04 K |
| NEGG | Newegg Commerce Inc | 424.00 | 359.07 M | 9.60 | 2.32 | 46 |
| FCCO | First Community Corp | 4.1861 | 321.5 M | 0.0476 | 1.15 | 2.5 K |
| LTBR | Lightbridge Corp | 169.2001 | 311.04 M | 1.8001 | 1.08 | 517 |
| MYGN | Myriad Genetics Inc | 19.46 | 307.9 M | 0.23 | 1.2 | 956.69 K |
| CDZI | Cadiz Inc | 8.93 | 290.94 M | 0.20 | 2.29 | 70.99 K |
| FUNC | First United Corp | 3.8276 | 288.43 M | 0.1701 | 4.65 | 1.01 K |
| SSSS | Sutter Rock Capital Corp | 5.0063 | 265.92 M | 0.0942 | 1.92 | 90.8 K |
| PCYO | Pure Cycle Corp | 3.22 | 261.05 M | 0.12 | 3.87 | 26.87 K |
| VABK | Virginia Natl Bnk | 9.8283 | 259.79 M | 0.2473 | 2.58 | 750 |
| USAU | U.S. Gold Corp | 851.1363 | 257.75 M | 117.3978 | 16 | 17 |
| CAPR | Capricor Therap | 345.00 | 236.86 M | 15.00 | 4.55 | 4 |
| UTMD | Utah Medical Prod | 19.5822 | 225.52 M | 0.1259 | 0.65 | 32.51 K |
| AIFU | Fanhua Inc. | 223.3451 | 221.33 M | 9.3722 | 4.38 | 37.25 K |
| CXDO | Crexendo Inc | 4.122 | 216.21 M | 0.2275 | 5.84 | 11.9 K |
| OVBC | Ohio Valley Banc Cp | 10.1398 | 205.21 M | 0.0785 | 0.78 | 12.8 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 7.70 | 182.06 M | 0.30 | 4.05 | 15.07 K |
| DMRC | Digimarc Corp | 35.3398 | 177.5 M | 0.5567 | 1.6 | 39.98 K |
| EPSN | Epsilon Energy | 5.1397 | 172.72 M | 0.145 | 2.9 | 1.34 K |
| RDCM | Radcom Ltd | 4.30 | 169.06 M | 0.11 | 2.63 | 20.6 K |
| KZIA | Kazia Therapeutics Ltd ADR | 66.8312 | 158.66 M | 13.5609 | 25.46 | 3.25 K |
| BCBP | Bcb Bancorp Inc | 4.7683 | 154.71 M | 0.0767 | 1.63 | 4.15 K |
| RGP | Resources Connection Inc | 6.5203 | 144.18 M | 0.1641 | 2.58 | 536 K |
| HURC | Hurco Cos Inc | 21.2383 | 142.87 M | 0.1944 | 0.92 | 31.65 K |
| BOTJ | Bank of The Jame Fnl | 3.174 | 123.81 M | 0.028 | 0.89 | 1.32 K |
| PROV | Provident Financial | 5.363 | 112.1 M | 0.0694 | 1.31 | 4.25 K |
| ULBI | Ultralife Corp | 4.99 | 105.77 M | 0.08 | 1.63 | 47.93 K |
| ONCY | Oncolytics Biotech Inc | 37.2399 | 95.78 M | 0.19 | 0.51 | 6.69 K |
| BCIC | BCP Investment Corp. | 7.5188 | 92.83 M | 0.0495 | 0.66 | 19.2 K |
| FUSB | First US Bancshares Inc | 5.49 | 91.86 M | 0.3597 | 7.01 | 1.02 K |
| LFVN | Lifevantage Cp | 8.4618 | 85.28 M | 0.0604 | 0.72 | 22.51 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 10.8508 | 83.45 M | 1.8085 | 20 | 10 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 12.9085 | 881.09 B | 0.4824 | 3.88 | 76.79 M |
| HD | Home Depot | 23.4848 | 354.59 B | 1.177 | 5.28 | 28.97 M |
| TJX | TJX Companies | 11.3527 | 178.26 B | 0.2707 | 2.44 | 20.88 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 42.0677 | 162.01 B | 0.2787 | 0.67 | 1.72 M |
| LMT | Lockheed Martin Corp | 45.2087 | 135.56 B | 0.275 | 0.61 | 3.18 M |
| BMY | Bristol-Myers Squibb Company | 17.3254 | 132.16 B | 0.1342 | 0.78 | 11.37 M |
| BTI | British American Tobacco Industries ADR | 19.276 | 128.17 B | 0.3775 | 2 | 649.6 K |
| LOW | Lowe's Companies | 15.4271 | 125.3 B | 0.3149 | 2.08 | 23.94 M |
| MDT | Medtronic Inc | 22.4117 | 111.57 B | 0.1736 | 0.78 | 8.81 M |
| EQNR | Equinor ASA ADR | 11.2427 | 96.91 B | 0.2665 | 2.43 | 4.27 M |
| SPG | Simon Property Group | 57.6402 | 84.7 B | 0.5998 | 1.05 | 3.35 M |
| USB-PH | U.S. Bancorp | 13.7286 | 76.7 B | 0.0874 | 0.64 | 17.09 K |
| APO | Apollo Global Management Llc C | 5.5793 | 73.47 B | 0.3307 | 6.3 | 419.2 K |
| TDG | Transdigm Group Inc | 38.3615 | 68.53 B | 0.3204 | 0.84 | 806.4 K |
| TGT | Target Corporation | 32.4639 | 67.99 B | 0.8219 | 2.6 | 8.85 M |
| DAL | Delta Air Lines Inc | 6.6012 | 60.01 B | 0.293 | 4.64 | 23.75 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 48.1352 | 57.85 B | 0.4937 | 1.04 | 500 |
| HUM | Humana Inc | 65.2729 | 46.22 B | 0.4292 | 0.66 | 2 M |
| FNV | Franco Nev Corp | 36.4505 | 46.02 B | 0.3703 | 1.03 | 27.4 K |
| KB | KB Financial Group Inc ADR | 24.2388 | 43.98 B | 0.768 | 3.27 | 445.64 K |
| LYV | Live Nation Entertainment | 9.75 | 42.04 B | 0.19 | 1.99 | 1.82 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 48.4852 | 41.72 B | 0.2935 | 0.61 | 450.9 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.7835 | 39.26 B | 0.1106 | 1.04 | 59.92 K |
| VMC | Vulcan Materials Company | 29.5352 | 36.94 B | 0.2851 | 0.97 | 3.02 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 23.248 | 35.7 B | 0.306 | 1.33 | 154.8 K |
| KR | Kroger Company | 7.3394 | 34.78 B | 0.0668 | 0.92 | 15.99 M |
| AEE | Ameren Corp | 17.2365 | 30.12 B | 0.1208 | 0.71 | 2.26 M |
| P | Everpure, Inc. | 13.79 | 29.93 B | 0.52 | 3.92 | 653.69 K |
| DG | Dollar General Corp | 29.2656 | 27.92 B | 1.3857 | 4.97 | 3.06 M |
| HPQ | HP Inc | 9.4135 | 27.48 B | 0.052 | 0.56 | 39.98 M |
| PPL | PPL Corp | 12.9119 | 26.68 B | 0.1532 | 1.2 | 7.63 M |
| AER | Aercap Holdings N.V. | 11.122 | 23.92 B | 0.1078 | 0.98 | 441.7 K |
| TPL | Texas Pacific Land Trust | 4.1143 | 23.5 B | 0.0349 | 0.86 | 165.6 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 61.2171 | 23.2 B | 2.6021 | 4.44 | 122.2 K |
| FN | Fabrinet | 17.94 | 20.15 B | 2.68 | 17.56 | 588.21 K |
| PKX | Posco ADR | 57.4051 | 17.47 B | 0.599 | 1.05 | 361.6 K |
| BBY | Best Buy Company | 14.8544 | 17.28 B | 0.209 | 1.43 | 5.21 M |
| NVR | NVR Inc | 620.85 | 17.25 B | 7.67 | 1.25 | 40.79 K |
| CX | Cemex S.A.B. DE C.V. ADR | 4.2739 | 16.35 B | 0.0903 | 2.16 | 21.57 M |
| KEP | Korea Electric Power Corp ADR | 7.6729 | 16.04 B | 0.0461 | 0.6 | 634.2 K |
| EMA | Emera Inc | 15.7209 | 15.55 B | 1.1345 | 7.78 | 4.1 K |
| SUI | Sun Communities | 21.4119 | 15.4 B | 0.2065 | 0.97 | 99.7 K |
| TOL | Toll Brothers Inc | 15.2842 | 14.5 B | 0.0813 | 0.53 | 2.59 M |
| AGI | Alamos Gold Inc | 16.4526 | 13.92 B | 0.1936 | 1.19 | 2.4 K |
| HRL | Hormel Foods Corp | 10.1757 | 13.77 B | 0.0717 | 0.71 | 2.13 M |
| BF-A | Brown-Forman Corporation | 12.6313 | 13.33 B | 0.1787 | 1.44 | 10.41 K |
| SKM | Sk Telecom Corp ADR | 8.547 | 13.15 B | 0.0859 | 1.02 | 1.72 M |
| BF-B | Brown-Forman Corporation | 13.572 | 13.09 B | 0.2008 | 1.5 | 1.37 M |
| MOG-B | Moog Inc | 36.0448 | 13.05 B | 0.2786 | 0.78 | 400 |
| CRL | Charles River Laboratories Intl | 33.62 | 12.88 B | 0.93 | 2.84 | 2.23 M |
| HII | Huntington Ingalls Industries | 23.4884 | 12.79 B | 0.7091 | 3.11 | 802.42 K |
| DY | Dycom Industries | 13.75 | 12.25 B | 0.13 | 0.95 | 403.4 K |
| EVR | Evercore Partners Inc | 16.7732 | 11.83 B | 0.1224 | 0.74 | 500.9 K |
| TTC | Toro Company | 10.1345 | 9.49 B | 0.1201 | 1.2 | 1.36 M |
| KT | Korea Telecom Corp ADR | 9.2107 | 8.86 B | 0.1226 | 1.35 | 1.11 M |
| GME | Gamestop Corp | 3.6005 | 8.6 B | 0.0741 | 2.1 | 14.37 M |
| PRMB | Primo Brands Corporation | 6.0742 | 8.55 B | 0.1221 | 2.05 | 733.3 K |
| STAG | Stag Industrial Inc | 4.7949 | 7.28 B | 0.1555 | 3.35 | 111.3 K |
| CAG | Conagra Brands Inc | 10.765 | 7.23 B | 0.068 | 0.64 | 6.6 M |
| KEX | Kirby Corp | 54.07 | 7.02 B | 0.42 | 0.78 | 463.9 K |
| HR | Healthcare Realty Trust Inc | 4.3421 | 7 B | 0.0287 | 0.67 | 1.72 M |
| UGP | Ultrapar Participacoes S.A. ADR | 5.577 | 6.54 B | 0.0387 | 0.7 | 998.2 K |
| HPP | Hudson Pacific Properties | 60.7637 | 6.31 B | 1.066 | 1.79 | 27.51 K |
| DLB | Dolby Laboratories | 25.4245 | 5.84 B | 0.2142 | 0.85 | 1.25 M |
| MAIN | Main Street Capital Corp | 6.111 | 5.48 B | 0.0386 | 0.64 | 138.3 K |
| SKY | Skyline Corp | 9.8331 | 5.2 B | 0.6935 | 7.59 | 43.3 K |
| GHC | Graham Holdings Company | 184.0037 | 5.11 B | 3.5872 | 1.99 | 52.46 K |
| CVSA | Covista Inc. | 42.0393 | 4.8 B | 0.5066 | 1.22 | 1.68 M |
| FCN | Fti Consulting | 35.75 | 4.56 B | 0.26 | 0.73 | 587.7 K |
| AZZ | Azz Inc | 17.8105 | 4.53 B | 0.3238 | 1.85 | 300.2 K |
| PHI | Philippine Long Distance Telephone ADR | 20.782 | 4.33 B | 0.3408 | 1.67 | 71.5 K |
| CGAU | Centerra Gold Inc | 15.211 | 4.22 B | 0.1416 | 0.94 | 7.3 K |
| GEO | Geo Group Inc | 5.3925 | 4.1 B | 0.0316 | 0.59 | 1.29 M |
| PII | Polaris Industries Inc | 35.8812 | 4.07 B | 0.8774 | 2.51 | 1.72 M |
| TAC | Transalta Corp | 13.2704 | 3.93 B | 0.1666 | 1.27 | 50.2 K |
| OPLN | OPENLANE, Inc. | 4.3836 | 3.92 B | 0.1562 | 3.69 | 1.31 M |
| MHO | M/I Homes | 7.33 | 3.92 B | 0.04 | 0.55 | 115.58 K |
| AKO-A | Embotelladora Andina S.A | 11.471 | 3.78 B | 0.0995 | 0.87 | 680 |
| KBH | KB Home | 5.8446 | 3.67 B | 0.0767 | 1.33 | 3.4 M |
| HIW | Highwoods Properties | 14.709 | 3.53 B | 0.079 | 0.54 | 1.14 M |
| BKD | Brookdale Senior Living Inc | 15.77 | 3.4 B | 0.47 | 3.07 | 3.33 M |
| SA | Seabridge Gold | 29.67 | 3.35 B | 0.47 | 1.61 | 212.56 K |
| CPK | Chesapeake Utilities Corp | 19.4585 | 3.21 B | 0.2138 | 1.11 | 65.85 K |
| CXW | Corecivic Inc | 10.1263 | 3.19 B | 0.2893 | 2.94 | 1.36 M |
| DCO | Ducommun Inc | 17.55 | 2.97 B | 0.46 | 2.69 | 75.1 K |
| WLYB | John Wiley Sons Cl B | 31.4926 | 2.76 B | 0.3131 | 1 | 400 |
| OFG | OFG Bancorp | 7.4522 | 2.21 B | 0.228 | 3.16 | 509 K |
| SPB | Spectrum Brands Holdings Inc | 22.681 | 2.09 B | 0.4873 | 2.2 | 16.33 K |
| SHO | Sunstone Hotel Investors | 4.0222 | 2.06 B | 0.0314 | 0.79 | 2.97 M |
| ATS | ATS Corporation | 7.07 | 2.05 B | 0.07 | 1 | 1.7 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 8.1278 | 1.8 B | 0.0937 | 1.17 | 600 |
| PRGO | Perrigo Company | 68.1175 | 1.78 B | 0.8975 | 1.34 | 2.85 M |
| ARCO | Arcos Dorados Holdings Inc | 19.6146 | 1.74 B | 0.2437 | 1.26 | 770.7 K |
| KOS | Kosmos Energy Ltd | 11.953 | 1.47 B | 0.1337 | 1.13 | 221.3 K |
| EFOR | Everforth, Inc. | 8.41 | 1.32 B | 0.09 | 1.08 | 307.55 K |
| AORT | Artivion Inc | 5.1204 | 1.32 B | 0.0381 | 0.75 | 144.7 K |
| TWO | Two Harbors Invt Corp | 9.733 | 1.27 B | 0.0589 | 0.61 | 401.62 K |
| OI | Owens-Illinois | 18.1806 | 1.08 B | 0.098 | 0.54 | 3.34 M |
| TROX | Tronox Inc | 15.7433 | 1.04 B | 1.0405 | 7.08 | 1.39 M |
| KRO | Kronos Worldwide Inc | 11.3642 | 988.31 M | 0.129 | 1.15 | 879 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 27.7675 | 3.4709 | 14.29 | 44 | |
| ELEF | Silver Elephant Mining Corp | 22.16 | 1.6537 | 8.06 | 14.64 K | |
| HPS-A | Hammond Power Solutions Inc | 6.1278 | 0.424 | 7.43 | 663 | |
| BCE-PD | Bce Inc Pref D | 10.704 | 0.4814 | 4.71 | 1.7 K | |
| USA | Americas Silver Corp | 56.40 | 2.40 | 4.44 | 44.52 K | |
| MRE | Martinrea International Inc | 5.717 | 0.2042 | 3.7 | 67.81 K | |
| IAG | IA Financial Corp Inc | 23.6797 | 0.8258 | 3.61 | 653.3 K | |
| CGG | China Gold Int Resources Corp | 3.3474 | 0.1143 | 3.54 | 215.18 K | |
| ATD | Alimentation Couche-Tard Inc. | 4.7361 | 0.1489 | 3.25 | 1.2 K | |
| PPTA | Perpetua Resources Corp | 33.00 | 1.00 | 3.13 | 3.21 K | |
| HBP | Helix Biopharm | 11.95 | 0.35 | 3.02 | 1.16 K | |
| TAL | Petrotal Corp | 98.2108 | 2.8674 | 3.01 | 1.77 K | |
| CSU | Constellation Software Inc | 53.6971 | 1.5489 | 2.97 | 876 | |
| CFF | Conifex Timber Inc | 8.1388 | 0.2261 | 2.86 | 700 | |
| LAS-A | Lassonde Industries Inc | 56.727 | 1.5527 | 2.81 | 946 | |
| ELR | Eastern Platinum Ltd | 7.60 | 0.20 | 2.7 | 3.18 M | |
| CIU-PA | CU Inc Pref A | 10.6819 | 0.2727 | 2.62 | 2.85 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.2924 | 0.1015 | 2.42 | 6.1 K | |
| ACQ | Autocanada Inc | 3.2815 | 0.0746 | 2.33 | 58.33 K | |
| CEF | Sprott Physical Gold Silver Trust | 23.6475 | 0.4976 | 2.15 | 258.51 K | |
| CYB | Cymbria Corp Cl A | 11.90 | 0.25 | 2.15 | 800 | |
| CEF-U | Sprott Physical Gold and Silver Trust | 23.917 | 0.4982 | 2.13 | 100 | |
| EMP-A | Empire Company Limited | 14.5652 | 0.2926 | 2.05 | 147.3 K | |
| OGD | Orbit Garant Drilling Inc | 5.40 | 0.10 | 1.89 | 21 K | |
| SEA | Seabridge Gold Inc | 22.2618 | 0.4064 | 1.86 | 12.19 K | |
| ESM | Euro Sun Mining Inc | 10.1718 | 0.1816 | 1.82 | 17.55 K | |
| PSLV-U | Sprott Physical Silver Trust | 18.65 | 0.33 | 1.8 | 29.26 K | |
| MARI | Marimaca Copper Corp | 14.75 | 0.25 | 1.72 | 636 | |
| CFW | Calfrac Well Services Ltd | 903.75 | 14.75 | 1.66 | 8.76 K | |
| IFC | Intact Financial Corp | 38.0766 | 0.6103 | 1.63 | 335 K | |
| TVA-B | TVA Group Inc | 10.50 | 0.15 | 1.45 | 2.6 K | |
| TA | Transalta Corp | 13.2329 | 0.1874 | 1.44 | 3.47 M | |
| CRRX | Carerx Corp | 42.7042 | 0.5904 | 1.4 | 7.71 K | |
| GSY | Goeasy Ltd | 4.5717 | 0.0622 | 1.38 | 500 | |
| KEY | Keyera Corp | 8.9371 | 0.1167 | 1.32 | 265.59 K | |
| BCE-PZ | Bce Inc Pref Z | 10.2925 | 0.1314 | 1.29 | 921 | |
| KRN | Karnalyte Resources Inc | 12.90 | 0.15 | 1.18 | 37.7 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.7531 | 0.0891 | 1.16 | 47.33 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.2236 | 0.1153 | 1.14 | 6.61 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 10.1089 | 0.1132 | 1.13 | 5.97 K | |
| CVG | Clairvest Group | 11.9126 | 0.1238 | 1.05 | 6.05 K | |
| PBH | Premium Brands Holdings Corp | 8.9989 | 0.0922 | 1.04 | 86.01 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 11.7865 | 0.1167 | 1 | 2.18 K | |
| PPL | Pembina Pipeline Corp | 10.2641 | 0.1014 | 1 | 374.59 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.1075 | 0.0897 | 0.99 | 2.7 K | |
| BN-PR | Brookfield Corporation | 11.9639 | 0.1168 | 0.99 | 9.91 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.3858 | 0.0391 | 0.9 | 500 | |
| CSW-A | Corby Spirit and Wine Limited | 6.3705 | 0.0566 | 0.9 | 2.86 K | |
| BCE-PH | Bce Inc Pref H | 10.4078 | 0.0915 | 0.89 | 2 K | |
| ENB-PA | Enbridge Inc Pref A | 10.978 | 0.091 | 0.84 | 2.37 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.0915 | 0.0917 | 0.83 | 3.4 K | |
| BCE-PY | BCE Inc Pref Y | 10.6099 | 0.0869 | 0.83 | 4.42 K | |
| CGX | Cineplex Inc | 17.006 | 0.1237 | 0.73 | 110.64 K | |
| QBR-A | Quebecor Inc | 6.1439 | 0.0438 | 0.72 | 550 | |
| TRP | TC Energy Corp | 18.4806 | 0.1284 | 0.7 | 1.25 M | |
| AGI | Alamos Gold Inc Cls A | 15.2522 | 0.0999 | 0.66 | 281.37 K | |
| BCE-PI | BCE Inc Pref AI | 10.9374 | 0.0669 | 0.62 | 14.02 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.5737 | 0.0515 | 0.6 | 8.59 K | |
| CJR-B | Corus Entertainment Inc | 9.1035 | 0.0537 | 0.59 | 211 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.634 | 0.0619 | 0.59 | 8.34 K | |
| TPX-B | Molson Coors Canada Inc | 30.9452 | 0.166 | 0.54 | 302 | |
| BCE | BCE Inc | 16.4229 | 0.0819 | 0.5 | 1.62 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 7.2007 | 32.97 B | 0.0727 | 1.02 | 6.55 K |
| LNWO | Light & Wonder, Inc. | 8.91 | 6.87 B | 0.26 | 3.01 | 777.7 K |
| HIIDQ | Hidili Industry International Development Limited | 55.825 | 316.04 M | 2.451 | 4.59 | 618 |
| MRNJ | Metatron Inc | 5069.8071 | 1.52 M | 545.979 | 12.07 | 2 |
| ERHE | ERHC Energy Inc | 11.80 | 863.83 K | 0.30 | 2.61 | 73.97 K |
| GSFI | Green Stream Holdings Inc | 450.0462 | 327.09 K | 52.9466 | 13.33 | 2 |
| LGBI | Cannabiz Mobile Inc | 19.20 | 64.81 K | 1.60 | 9.09 | 13 |
| CDVIQ | Cal Dive International Inc | 3.09 | 9.86 K | 0.08 | 2.66 | 2.68 M |
| CBRI | CMTSU Liquidation Inc | 3.35 | 8.16 K | 0.02 | 0.6 | 450.37 K |
| CGLO | Hash Labs Inc | 12.80 | 7.64 K | 0.40 | 3.23 | 7.25 M |
| SGMD | Sugarmade Inc | 1000.00 | 6.6 K | 100.00 | 11.11 | 1 |
| RITT | RiT Technologies Ltd | 5.45 | 1.55 K | 0.10 | 1.87 | 93.04 K |
| CRMBQ | Crumbs Bake Shop Inc | 7.47 | 1.25 K | 0.76 | 11.33 | 69.25 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.9037 | 785 | 0.0472 | 0.81 | 23.48 K |
| PARD | Poniard Pharmaceuticals Inc | 7.08 | 149 | 0.476 | 7.21 | 1.15 K |
| NPHC | Nutra Pharma Corp | 3.20 | 0.40 | 14.29 | 3.72 K | |
| VRCI | Verde Science Inc | 120.40 | 8.40 | 7.5 | 10 K | |
| PMMEF | Premium Exploration Inc | 4.585 | 0.209 | 4.78 | 47 K | |
| ESINQ | ITT Educational Services Inc | 75.89 | 1.84 | 2.48 | 1.18 M | |
| BAJFF | Camrova Resources Inc | 20.398 | 0.198 | 0.98 | 1.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RTM | RT Minerals Corp | 2280.009 | 600.0023 | 35.71 | 3 | |
| DEC | Decade Resources Ltd | 4.00 | 0.75 | 23.08 | 7.5 K | |
| WEC | Winchester Equity Corporation | 19.00 | 3.40 | 21.79 | 11.57 K | |
| NCP | Nickel Creek Platinum Corp. | 439.00 | 75.00 | 20.6 | 9.55 K | |
| PDQ | Paradigm Gold Corporation | 35.00 | 5.00 | 16.67 | 155 | |
| GMV | GMV Minerals Inc | 4.20 | 0.60 | 16.67 | 3.09 K | |
| CNS | Contagious Gaming Inc | 14.40 | 1.80 | 14.29 | 44 | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | 43.6288 | 14.29 | 48 | |
| MANU | Manhattan Uranium Discovery Corp. | 125.00 | 15.00 | 13.64 | 46 | |
| GAL | Galantas Gold Corporation | 4.50 | 0.50 | 12.5 | 640 | |
| NEXM | NexMetals Mining Corp. | 36.00 | 4.00 | 12.5 | 153 | |
| KCC | Kincora Copper Limited | 174.00 | 18.00 | 11.54 | 37.07 K | |
| LOD | Lode Gold Resources Inc. | 23.40 | 1.80 | 8.33 | 83 | |
| WVM | West Vault Mining Inc | 10.50 | 0.80 | 8.25 | 5 K | |
| JSPX | JasperX Technologies Inc. | 53.00 | 4.00 | 8.16 | 58 | |
| GR | Great Atlantic Resources Corp | 28.00 | 2.00 | 7.69 | 998 | |
| CTH | CoTec Holdings Corp. | 1160.00 | 80.00 | 7.41 | 99 | |
| DLTA | Delta Resources Limited | 4.50 | 0.30 | 7.14 | 3.4 K | |
| ALTA | Altamira Gold Corp | 4.50 | 0.30 | 7.14 | 333 | |
| RHT | Reliq Health Technologies Inc | 3.75 | 0.25 | 7.14 | 3.18 K | |
| AEMC | Alaska Energy Metals Corporation | 61.00 | 4.00 | 7.02 | 311 | |
| MKT | DeepMarkit Corp | 7.75 | 0.50 | 6.9 | 3.84 K | |
| JDN | Jayden Resources Inc | 4.80 | 0.30 | 6.67 | 3.73 K | |
| WPG | West Point Gold Corp. | 8.00 | 0.50 | 6.67 | 1.11 K | |
| SKP | StrikePoint Gold Inc | 19.00 | 1.00 | 5.56 | 6.03 K | |
| VAX | Vantex Resources Ltd | 9.50 | 0.50 | 5.56 | 808 | |
| AZR | Azarga Metals Corp | 52.50 | 2.50 | 5 | 154.2 K | |
| KEEK | Personas Social Incorporated | 975.00 | 45.00 | 4.84 | 422 | |
| PEX | Pacific Ridge Exploration Ltd | 26.00 | 1.00 | 4 | 77.2 K | |
| NOBL | Noble Plains Uranium Corp. | 3.24 | 0.12 | 3.85 | 5.79 K | |
| GPUS | Alset AI Ventures Inc. | 1456.4369 | 52.0155 | 3.7 | 14 | |
| TIG | Triumph Gold Corp | 30.00 | 1.00 | 3.45 | 360 | |
| WINS | Winshear Gold Corp | 11.4701 | 0.37 | 3.33 | 347 | |
| SLG | PetroTal Corp | 18.1992 | 0.5313 | 3.01 | 177.13 K | |
| MRZ | Mirasol Resources Ltd | 4.33 | 0.12 | 2.85 | 62.1 K | |
| AGX | Silver X Mining Corp | 15.60 | 0.40 | 2.63 | 383 | |
| MVI-H | Monitor Ventures Inc | 34.50 | 0.75 | 2.22 | 1.33 K | |
| EPO-H | Encanto Potash Corp | 12.25 | 0.25 | 2.08 | 6.12 K | |
| LPK | Lupaka Gold Corp | 11.00 | 0.20 | 1.85 | 480 | |
| NIM | Nicola Mining Inc | 26.40 | 0.40 | 1.54 | 1.22 K | |
| FNR | 49 North Resources Inc | 3.2612 | 0.0486 | 1.51 | 38.3 K | |
| CTA | Centaurus Energy Inc | 340.00 | 5.00 | 1.49 | 284 | |
| OGW | Ongwe Minerals Inc. | 46.56 | 0.48 | 1.04 | 1.43 K |