Gainer Volumes for 15 May 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 15 May 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 20.1034 | 29.8 B | 0.2462 | 1.24 | 449.8 K |
| GSAT | Globalstar | 7.50 | 10.75 B | 0.15 | 2.04 | 10.91 K |
| BKTI | Bk Technologies Inc | 5.5811 | 292.2 M | 0.4784 | 9.38 | 6.39 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 172.54 M | 210.00 | 17.65 | 1 |
| SIF | Sifco Industries | 18.3228 | 169.24 M | 0.7399 | 4.21 | 7.9 K |
| OPHC | Optimumbank Hlds | 35.60 | 107.84 M | 4.00 | 12.66 | 2.12 K |
| BDL | Flanigan's Enterprises | 6.3489 | 82.15 M | 0.0861 | 1.37 | 100 |
| AGIG | AGIG | 200.00 | 40.66 M | 7.50 | 3.9 | 7.46 K |
| BCHT | Birchtech Corp. | 10.00 | 36.3 M | 0.75 | 8.11 | 80 |
| CVM | Cel-Sci Corp | 4125.00 | 26.57 M | 150.00 | 3.77 | 302 |
| INLX | Intellinetics Inc | 560.00 | 25.76 M | 3.50 | 0.63 | 1 |
| JOB | General Employment Enterprises | 5.70 | 23.12 M | 0.481 | 9.22 | 920 |
| CKX | Ckx Lands | 11.7821 | 22.24 M | 0.6918 | 6.24 | 200 |
| BESS | Bimergen Energy Corporation | 194.60 | 20.8 M | 8.40 | 4.51 | 1.4 K |
| UUU | Universal Security Instruments | 4.4375 | 10.97 M | 0.1011 | 2.33 | 400 |
| TOVX | Theriva Biologics Inc | 14437.50 | 10.38 M | 262.50 | 1.85 | 3 |
| CVR | Chicago Rivet & Machine Company | 12.4975 | 10.05 M | 0.349 | 2.87 | 1.9 K |
| DSS | Document Security Systems | 6917.1763 | 5.52 M | 456.7949 | 7.07 | 104 |
| TPHS | Trinity Pl Hlds Inc | 9.3709 | 1.35 M | 0.2092 | 2.28 | 14.78 K |
| IPB | Merrill Lynch & Company | 11.8157 | 0.1249 | 1.07 | 400 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 15.1676 | 4.42 T | 0.1764 | 1.18 | 84 M |
| GOOG | Alphabet Inc Class C | 15.0968 | 4.39 T | 0.1757 | 1.18 | 84.4 M |
| AMZN | Amazon.com Inc | 11.2195 | 2.93 T | 0.073 | 0.65 | 114.34 M |
| ASML | ASML Holding N.V. ADR | 45.8393 | 646.82 B | 0.2994 | 0.66 | 1.53 M |
| AMGN | Amgen Inc | 48.8135 | 220.11 B | 0.3315 | 0.68 | 3.78 M |
| PEP | Pepsico Inc | 44.6589 | 189.7 B | 0.4608 | 1.04 | 16.06 M |
| FTNT | Fortinet Inc | 4.804 | 120.25 B | 0.05 | 1.05 | 10.39 M |
| EQIX | Equinix Inc | 120.5221 | 104.17 B | 3.1561 | 2.69 | 1.2 M |
| MAR | Marriot International | 33.6846 | 95.27 B | 0.302 | 0.9 | 3.57 M |
| MNST | Monster Beverage Cp | 11.9317 | 92.38 B | 0.125 | 1.06 | 8.4 M |
| NTES | Netease Inc ADR | 8.8147 | 82.08 B | 0.0808 | 0.93 | 2.93 M |
| ROST | Ross Stores Inc | 26.6634 | 81.23 B | 0.2789 | 1.06 | 5.31 M |
| NDAQ | Nasdaq Inc | 6.2084 | 53.48 B | 0.0315 | 0.51 | 8.74 M |
| ADSK | Autodesk Inc | 36.45 | 50.68 B | 0.52 | 1.45 | 3.59 M |
| ODFL | Old Dominion Freight Line Inc | 9.4885 | 44.81 B | 0.2489 | 2.69 | 2.54 M |
| FLEX | Flextronics Intl Ltd | 4.9025 | 44.65 B | 0.1091 | 2.28 | 5.91 M |
| PAYX | Paychex Inc | 19.4247 | 42.38 B | 0.1098 | 0.57 | 2.77 M |
| ESLT | Elbit Systems Ltd | 28.0889 | 40.48 B | 0.2427 | 0.87 | 3.9 K |
| EXPE | Expedia Group Inc | 37.9198 | 38.37 B | 0.2547 | 0.68 | 4.02 M |
| BIDU | Baidu Inc ADR | 123.87 | 37.81 B | 2.04 | 1.67 | 4.26 M |
| ACGL | Arch Capital Grp Ltd | 12.3712 | 34.62 B | 0.1173 | 0.96 | 1.79 M |
| TCOM | Trip.com Group Ltd ADR | 9.7576 | 28.94 B | 0.3234 | 3.43 | 5.85 M |
| CPRT | Copart Inc | 3.27 | 26.77 B | 0.04 | 1.24 | 4.92 M |
| SATS | Echostar Corp | 18.3998 | 26.67 B | 0.374 | 2.07 | 134.26 K |
| CTSH | Cognizant Tech Sol | 26.9912 | 26.38 B | 0.5115 | 1.93 | 8.84 M |
| JBHT | J B Hunt Transport | 48.7907 | 25.71 B | 0.5705 | 1.18 | 639.54 K |
| DLTR | Dollar Tree Inc | 50.56 | 24.74 B | 0.70 | 1.4 | 3.18 M |
| MTSI | Macom Technology S | 15.85 | 20.1 B | 0.19 | 1.21 | 44.51 K |
| SSNC | SS&C Technologies | 10.8718 | 19.07 B | 0.3119 | 2.95 | 409 K |
| CHRW | C.H. Robinson Ww | 43.7722 | 18.11 B | 0.2305 | 0.53 | 1.04 M |
| AKAM | Akamai Technologies | 30.19 | 17.78 B | 0.53 | 1.79 | 5.64 M |
| LSCC | Lattice Semicond | 4.80 | 17.58 B | 0.03 | 0.63 | 2.68 M |
| GEN | Gen Digital Inc | 5.4863 | 16.84 B | 0.0411 | 0.75 | 8.46 M |
| PNFP | Pinnacle Finl Ptnrs | 15.3069 | 16.22 B | 0.2449 | 1.63 | 148.16 K |
| PTC | Ptc Inc | 20.54 | 16.1 B | 0.13 | 0.64 | 1.18 M |
| LAMR | Lamar Advertis A | 14.6461 | 16.05 B | 0.386 | 2.71 | 936.8 K |
| UHAL | A M E R C O | 8.2108 | 14.07 B | 0.1266 | 1.57 | 230 K |
| TTMI | TTM Technologies | 9.82 | 13.63 B | 0.16 | 1.66 | 396.54 K |
| CHKP | Check Point Software | 53.42 | 13.04 B | 0.68 | 1.29 | 2.75 M |
| HAS | Hasbro Inc | 22.9064 | 12.9 B | 0.5727 | 2.56 | 2.33 M |
| ALGN | Align Technology | 31.25 | 12.52 B | 0.66 | 2.16 | 907.56 K |
| ICLR | Icon Plc | 22.18 | 12.52 B | 0.13 | 0.59 | 35.94 K |
| CSGP | Costar Group Inc | 7.046 | 12.34 B | 0.065 | 0.93 | 1.87 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.2612 | 11.9 B | 0.2965 | 10 | 5.5 K |
| CORT | Corcept Therapeutics | 3.99 | 11.88 B | 0.04 | 1.01 | 145.1 K |
| MDGL | Madrigal Pharmaceuticals Inc | 145.60 | 11.85 B | 5.60 | 4 | 8.91 K |
| LFUS | Littelfuse Inc | 51.5118 | 11.66 B | 0.2867 | 0.56 | 109.62 K |
| BMRN | Biomarin Pharmaceuticals | 38.78 | 11.58 B | 0.27 | 0.7 | 1.41 M |
| MANH | Manhattan Assoc | 12.3025 | 11.36 B | 0.155 | 1.28 | 239.22 K |
| UMBF | Ump Financial Corp | 37.261 | 11.15 B | 0.2127 | 0.57 | 124 K |
| SSB | South State Cp | 24.1643 | 10.66 B | 0.135 | 0.56 | 22 K |
| ENSG | The Ensign Group IN | 5.7112 | 10.44 B | 0.0404 | 0.71 | 132.85 K |
| SWKS | Skyworks Solutions | 20.1668 | 10.08 B | 0.4975 | 2.53 | 6.2 M |
| VICR | Vicor Cp | 6.56 | 9.98 B | 0.06 | 0.92 | 43.86 K |
| HALO | Halozyme Therapeutic | 7.40 | 9.91 B | 0.15 | 2.07 | 1.24 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 24.7104 | 9.8 B | 0.1545 | 0.63 | 10.63 M |
| MTCH | Match Group Inc | 12.6604 | 8.9 B | 0.0898 | 0.71 | 2.84 M |
| TTEK | Tetra Tech Inc | 4.8038 | 8.9 B | 0.0364 | 0.76 | 1 M |
| AVAV | Aerovironment Inc | 23.64 | 8.5 B | 0.27 | 1.16 | 381.03 K |
| GGAL | Grupo Fin Galicia ADR | 3.7556 | 8.19 B | 0.0904 | 2.47 | 245.6 K |
| RIOT | Riot Blockchain Inc | 28.5939 | 8.13 B | 0.4281 | 1.52 | 65 |
| TGTX | Tg Therapeuticscmn | 6.25 | 7.64 B | 0.05 | 0.81 | 200 |
| AAON | Aaon Inc | 5.1947 | 7.63 B | 0.1067 | 2.1 | 421.44 K |
| MORN | Morningstar Inc | 50.0563 | 7.58 B | 0.5978 | 1.21 | 116.5 K |
| POOL | Pool Corp | 30.9418 | 7.53 B | 0.3789 | 1.24 | 328.5 K |
| SLAB | Silicon Labs Inc | 34.03 | 7.2 B | 0.34 | 1.01 | 354.08 K |
| DSGX | Descartes Sys Group | 8.07 | 6.57 B | 0.06 | 0.75 | 2.9 K |
| PPC | Pilgrim's Pride | 4.7448 | 6.32 B | 0.0512 | 1.09 | 820.99 K |
| HOMB | Home Bancshares Inc | 5.1858 | 6.29 B | 0.0477 | 0.93 | 144.8 K |
| CACC | Credit Acceptance | 86.14 | 6.2 B | 1.28 | 1.51 | 40.77 K |
| LKQ | LKQ Corp | 15.7802 | 6.14 B | 0.08 | 0.51 | 1.04 M |
| MIDD | Middleby Corp | 32.75 | 6.12 B | 0.4134 | 1.28 | 171.28 K |
| LSTR | Landstar System | 43.9857 | 6.09 B | 0.7006 | 1.62 | 254.7 K |
| CHDN | Churchill Downs IN | 9.5342 | 6.02 B | 0.2494 | 2.69 | 242.3 K |
| SIGI | Selective Ins Group | 13.8555 | 5.79 B | 0.2229 | 1.64 | 319.68 K |
| MKTX | Marketaxess Holdings | 27.2413 | 5.77 B | 0.7569 | 2.86 | 406.88 K |
| BCPC | Balchem Cp | 27.1329 | 5.74 B | 0.3152 | 1.18 | 128.63 K |
| CWST | Casella Waste Sys | 5.78 | 5.73 B | 0.18 | 3.21 | 64.19 K |
| CVLT | Commvault Systems | 53.54 | 5.49 B | 0.78 | 1.48 | 443.76 K |
| PEGA | Pegasystems Inc | 8.0645 | 5.32 B | 0.1511 | 1.91 | 792 K |
| RDNT | Radnet Inc | 3.12 | 5.27 B | 0.05 | 1.63 | 79.09 K |
| MYRG | MYR Group Inc | 16.11 | 5.2 B | 0.41 | 2.61 | 816.5 K |
| EXLS | Exlservice Holdings | 5.098 | 5.15 B | 0.032 | 0.63 | 472.93 K |
| ENPH | Enphase Energy Inc | 8.40 | 5.13 B | 0.18 | 2.19 | 20.8 K |
| IRDM | Iridium Comm Inc | 7.9482 | 5.11 B | 0.0658 | 0.83 | 232.1 K |
| JSM | SLM Cp 6% Sr Nt | 8.2925 | 4.9 B | 0.0798 | 0.97 | 16.57 K |
| FELE | Franklin Electric Company | 21.3759 | 4.86 B | 0.1238 | 0.58 | 156.67 K |
| SLGN | Silgan Holdings | 19.2433 | 4.51 B | 0.1755 | 0.92 | 440 K |
| AXTI | Axt Inc | 3.90 | 4.49 B | 0.05 | 1.3 | 188.57 K |
| UCB | United Community Banks, Inc. | 6.4517 | 4.32 B | 0.0519 | 0.81 | 94.94 K |
| LIVN | Livanova Plc OR Sh | 39.43 | 4.29 B | 0.22 | 0.56 | 167.62 K |
| WSFS | WSFS Financial Corp | 10.972 | 4.28 B | 0.0864 | 0.79 | 23.4 K |
| NSIT | Insight Enterpr | 16.87 | 4.24 B | 0.14 | 0.84 | 292.13 K |
| BELFB | BEL Fuse Inc Cl B | 14.6907 | 4.18 B | 0.1587 | 1.09 | 23 K |
| INDB | Independent Bk Corp | 19.0238 | 4.14 B | 0.0955 | 0.5 | 25 K |
| RNST | Renasant Corp | 10.8402 | 4.07 B | 0.0631 | 0.59 | 95.08 K |
| IPAR | Inter Parfums Inc | 11.8387 | 3.95 B | 0.0684 | 0.58 | 40.26 K |
| OSIS | O S I Systems Inc | 66.45 | 3.87 B | 0.99 | 1.51 | 63.74 K |
| SHOO | Steven Maddens Ltd | 15.4451 | 3.59 B | 0.1982 | 1.3 | 879.75 K |
| POWI | Power Integratn | 18.6075 | 3.45 B | 0.1623 | 0.88 | 514 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 24.9932 | 962.59 B | 0.3104 | 1.26 | 89.9 M |
| TJX | TJX Companies | 17.6967 | 176.66 B | 1.1464 | 6.93 | 31.73 M |
| UNP | Union Pacific Corp | 41.3927 | 175.47 B | 0.4934 | 1.21 | 6.75 M |
| CRM | Salesforce.com Inc | 34.0255 | 158.05 B | 0.3819 | 1.14 | 11.28 M |
| IBN | Icici Bank Ltd ADR | 4.5836 | 109.02 B | 0.0231 | 0.51 | 11.06 M |
| PSX | Phillips 66 | 19.8516 | 81.21 B | 0.2194 | 1.12 | 6.36 M |
| CP | Canadian Pacific Railway | 12.9612 | 81.18 B | 0.1459 | 1.14 | 4.88 M |
| AMT | American Tower Corp | 49.5012 | 78.3 B | 0.4164 | 0.85 | 2.6 M |
| CL | Colgate-Palmolive Company | 36.5093 | 74.64 B | 0.7335 | 2.05 | 13.3 M |
| MSI | Motorola Solutions | 38.842 | 72.73 B | 0.1978 | 0.51 | 1.63 M |
| O | Realty Income Corp | 19.7273 | 58.47 B | 0.1597 | 0.82 | 740.05 K |
| STT | State Street Corp | 29.838 | 51.77 B | 0.2372 | 0.8 | 4.41 M |
| HEI | Heico Corp | 14.5278 | 51.23 B | 0.0898 | 0.62 | 500.49 K |
| INFY | Infosys Ltd ADR | 3.2565 | 50.53 B | 0.0584 | 1.83 | 18.81 M |
| AZO | Autozone | 382.48 | 50.05 B | 4.86 | 1.29 | 255.23 K |
| CMG | Chipotle Mexican Grill | 8.0606 | 44.25 B | 0.0622 | 0.78 | 22.89 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.0146 | 43.35 B | 0.0373 | 1.25 | 7.2 M |
| DHI | D.R. Horton | 14.8772 | 42.95 B | 0.3692 | 2.54 | 11.87 M |
| LYV | Live Nation Entertainment | 9.27 | 42.71 B | 0.17 | 1.87 | 1.14 M |
| CCL | Carnival Corp | 24.8132 | 41.1 B | 0.2254 | 0.92 | 4.37 M |
| A | Agilent Technologies | 25.6969 | 39.85 B | 1.0212 | 4.14 | 9.78 M |
| JBL | Jabil Inc. | 17.2673 | 35.73 B | 0.3674 | 2.17 | 5.28 M |
| TKO | Tko Group Holdings Inc Cl A | 6.6104 | 34.99 B | 0.0452 | 0.69 | 200 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 16.6921 | 32.6 B | 0.346 | 2.12 | 362.4 K |
| RMD | Resmed Inc | 28.2141 | 32.5 B | 0.5555 | 2.01 | 1.32 M |
| TDY | Teledyne Technologies Inc | 61.65 | 31.68 B | 0.76 | 1.25 | 162 K |
| WSM | Williams-Sonoma | 13.7169 | 29.23 B | 0.2105 | 1.56 | 4.34 M |
| P | Everpure, Inc. | 10.83 | 27.84 B | 1.01 | 10.29 | 5.76 M |
| WRB | W.R. Berkley Corp | 8.4832 | 26.83 B | 0.0587 | 0.7 | 2 M |
| DGX | Quest Diagnostics Inc | 43.0973 | 26.11 B | 0.3025 | 0.71 | 691.44 K |
| LH | Laboratory Corp of America Holdings | 70.9718 | 25.74 B | 1.1215 | 1.61 | 1.12 M |
| PHM | Pultegroup | 8.2851 | 25.34 B | 0.1447 | 1.78 | 14.53 M |
| WST | West Pharmaceutical Services | 20.9267 | 24.8 B | 0.4214 | 2.06 | 416 K |
| CHD | Church & Dwight Company | 22.294 | 24.56 B | 0.4235 | 1.94 | 2.26 M |
| DRI | Darden Restaurants | 29.7879 | 23.92 B | 0.6245 | 2.14 | 3.12 M |
| XPO | Xpo Logistics Inc | 5.4165 | 23.5 B | 0.1452 | 2.75 | 156.96 K |
| MKL | Markel Corp | 443.00 | 23.5 B | 4.37 | 1 | 30.74 K |
| PKG | Packaging Corp of America | 18.5367 | 22.81 B | 0.0929 | 0.5 | 517.4 K |
| IP | International Paper Company | 23.546 | 22.37 B | 0.1446 | 0.62 | 6.56 M |
| LEN | Lennar Corp | 22.6327 | 21.64 B | 0.6131 | 2.78 | 10.67 M |
| LEN-B | Lennar Corporation | 19.0995 | 21.29 B | 0.4161 | 2.23 | 44.82 K |
| GIS | General Mills | 24.5896 | 19.18 B | 0.2609 | 1.07 | 6.47 M |
| LYB | Lyondellbasell Industries NV | 18.5135 | 19.05 B | 0.1957 | 1.07 | 3.91 M |
| BR | Broadridge Financial Solutions Llc | 16.1783 | 18.9 B | 0.1296 | 0.81 | 978.3 K |
| FN | Fabrinet | 13.09 | 18.71 B | 0.58 | 4.64 | 200.73 K |
| ROL | Rollins Inc | 5.1817 | 18.09 B | 0.0586 | 1.14 | 1.02 M |
| DKS | Dick's Sporting Goods Inc | 34.8184 | 17.93 B | 1.9548 | 5.95 | 7.45 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.4448 | 17.82 B | 0.1723 | 1.13 | 437.7 K |
| NVR | NVR Inc | 828.42 | 17.18 B | 12.31 | 1.51 | 45.14 K |
| CLH | Clean Harbors | 61.64 | 16.34 B | 0.33 | 0.54 | 302.82 K |
| WPC | W.P. Carey & Co. Llc | 19.1771 | 16.08 B | 0.4374 | 2.33 | 315.93 K |
| SGI | Somnigroup International Inc. | 12.3139 | 14.64 B | 0.0886 | 0.72 | 53.52 M |
| TOL | Toll Brothers Inc | 24.6155 | 14.49 B | 0.4245 | 1.75 | 5.43 M |
| PAG | Penske Automotive Group | 18.3771 | 14.19 B | 0.1085 | 0.59 | 283 K |
| ALB | Albemarle Corp | 50.3963 | 14.02 B | 0.717 | 1.44 | 1.2 M |
| HRL | Hormel Foods Corp | 10.7102 | 13.88 B | 0.0764 | 0.72 | 1.8 M |
| DECK | Deckers Outdoor Corp | 8.9683 | 13.79 B | 0.13 | 1.47 | 11.21 M |
| FNF | Fidelity National Financial | 9.1333 | 13.75 B | 0.0523 | 0.58 | 1.93 M |
| ONTO | Onto Innovation Inc | 14.42 | 13.73 B | 0.10 | 0.7 | 159.57 K |
| GWRE | Guidewire Software Inc | 27.11 | 13.35 B | 0.39 | 1.46 | 220 K |
| BF-A | Brown-Forman Corporation | 16.1373 | 13.16 B | 0.3237 | 2.05 | 33.92 K |
| BF-B | Brown-Forman Corporation | 17.3436 | 13.02 B | 0.2786 | 1.63 | 1.62 M |
| TYL | Tyler Technologies | 37.06 | 12.61 B | 0.41 | 1.12 | 103.34 K |
| KNX | Knight-Swift Transporation Inc | 13.8659 | 11.51 B | 0.2355 | 1.73 | 537.6 K |
| PNR | Pentair Ltd | 22.4954 | 11.15 B | 0.1962 | 0.88 | 1.23 M |
| VMI | Valmont Industries | 102.2738 | 9.64 B | 1.5056 | 1.49 | 222.28 K |
| OSK | Oshkosh Truck Corp | 18.6904 | 9.53 B | 0.7536 | 4.2 | 1.38 M |
| ADC | Agree Realty Corp | 11.657 | 9.16 B | 0.1257 | 1.09 | 43 K |
| AOS | Smith A.O. Corp | 9.2819 | 8.71 B | 0.2262 | 2.5 | 1.98 M |
| KT | Korea Telecom Corp ADR | 7.6493 | 8.7 B | 0.0414 | 0.54 | 969.3 K |
| BAH | Booz Allen Hamilton Holding Corp | 4.191 | 8.62 B | 0.0386 | 0.93 | 155 K |
| FRO | Frontline Ltd | 12.4304 | 8.45 B | 0.3102 | 2.56 | 211.31 K |
| LAD | Lithia Motors | 21.8143 | 8.41 B | 0.2667 | 1.24 | 317.07 K |
| BLDR | Builders Firstsource | 4.34 | 8.16 B | 0.05 | 1.17 | 608.31 K |
| SSD | Simpson Manufacturing Company | 23.3109 | 8.12 B | 0.2094 | 0.91 | 300.86 K |
| THG | The Hanover Insurance Group | 26.4999 | 8.02 B | 0.1829 | 0.69 | 186 K |
| FSS | Federal Signal Corp | 4.5637 | 7.94 B | 0.0525 | 1.16 | 168 K |
| TRNO | Terreno Realty Corp | 9.921 | 7.34 B | 0.0616 | 0.62 | 59.2 K |
| FNB | F.N.B. Corp | 6.4363 | 6.84 B | 0.064 | 1 | 1.09 M |
| ICL | Israel Chemicals Ltd | 3.4583 | 6.75 B | 0.0485 | 1.42 | 13.2 K |
| M | Macy's Inc | 21.7453 | 6.71 B | 0.1938 | 0.9 | 7.31 M |
| HPP | Hudson Pacific Properties | 71.2721 | 6.58 B | 0.6392 | 0.9 | 594.16 K |
| WEX | Wex Inc | 56.85 | 6.53 B | 0.51 | 0.91 | 289.21 K |
| MATX | Matson Inc | 18.4512 | 6.22 B | 0.1582 | 0.86 | 544.32 K |
| MCY | Mercury General Corp | 24.454 | 6.07 B | 0.2165 | 0.89 | 129 K |
| G | Genpact Ltd | 12.9791 | 5.98 B | 0.0946 | 0.73 | 553.5 K |
| RLI | Rli Corp | 10.258 | 5.78 B | 0.0759 | 0.75 | 160 K |
| KRG | Kite Realty Group Trust | 9.9314 | 5.69 B | 0.2155 | 2.22 | 46.25 K |
| NJR | Newjersey Resources Corp | 13.3291 | 5.59 B | 0.1925 | 1.47 | 647.3 K |
| BC | Brunswick Corp | 19.0383 | 5.43 B | 0.2126 | 1.13 | 2.1 M |
| LPX | Louisiana-Pacific Corp | 8.492 | 5.4 B | 0.2281 | 2.76 | 4.52 M |
| WTM | White Mountains Insurance Group | 530.3496 | 5.23 B | 3.3099 | 0.63 | 10.97 K |
| GHC | Graham Holdings Company | 170.5795 | 5.22 B | 2.4103 | 1.43 | 157.22 K |
| MAIN | Main Street Capital Corp | 8.1948 | 5.22 B | 0.0888 | 1.1 | 283 K |
| PIPR | Piper Jaffray Companies | 4.0723 | 5.15 B | 0.0391 | 0.97 | 621.83 K |
| MTH | Meritage Corp | 13.492 | 5.01 B | 0.2737 | 2.07 | 1.34 M |
| BRC | Brady Corp | 23.1359 | 4.62 B | 0.2968 | 1.3 | 203 K |
| AZZ | Azz Inc | 21.9573 | 4.56 B | 0.1769 | 0.81 | 56 K |
| FBP | First Bancorp | 3.1969 | 4.49 B | 0.0241 | 0.76 | 77 K |
| AQN | Algonquin Pwr & Util | 3.0608 | 4.44 B | 0.0345 | 1.14 | 5.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMQ | Trilogy Metals Inc | 3.40 | 0.35 | 11.48 | 67.6 K | |
| CHR | Chorus Aviation Inc | 17.9329 | 1.5274 | 9.31 | 427.72 K | |
| VNP | 5N Plus Inc | 3.30 | 0.24 | 7.84 | 309.5 K | |
| LGO | Largo Resources Ltd | 25.00 | 1.00 | 4.17 | 2.64 K | |
| EFR | Energy Fuels Inc | 13.00 | 0.50 | 4 | 3.09 K | |
| TVA-B | TVA Group Inc | 8.88 | 0.33 | 3.86 | 500 | |
| GDL | Goodfellow Inc | 3.4336 | 0.1005 | 3.02 | 1.7 K | |
| AIM | Aimia Inc | 12.1081 | 0.3251 | 2.76 | 758.5 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0869 | 0.0784 | 2.61 | 250.1 K | |
| BBD-A | Bombardier Inc | 98.75 | 2.50 | 2.6 | 21.48 K | |
| DII-B | Dorel Industries Inc | 7.7576 | 0.186 | 2.46 | 14.67 K | |
| ADEN | Adentra Inc | 3.0611 | 0.0707 | 2.36 | 6.1 K | |
| MCB | Mccoy Global Inc | 3.0151 | 0.0631 | 2.14 | 31.4 K | |
| CAS | Cascades Inc | 3.0795 | 0.0589 | 1.95 | 91.34 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.008 | 0.1111 | 1.88 | 81.83 K | |
| QBR-A | Quebecor Inc | 7.3784 | 0.134 | 1.85 | 200 | |
| BOS | Airboss America J | 3.1667 | 0.0534 | 1.72 | 800 | |
| QTRH | Quarterhill Inc | 3.3245 | 0.0557 | 1.7 | 564.76 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 6.5648 | 0.1023 | 1.58 | 26.8 K | |
| TGO | Terago Inc | 9.75 | 0.15 | 1.56 | 3.1 K | |
| CP | Canadian Pacific Kansas City Ltd | 13.0195 | 0.1826 | 1.42 | 1.93 M | |
| FFH | Fairfax Financial Holdings Ltd | 315.9151 | 4.3243 | 1.39 | 7.68 K | |
| BBD-B | Bombardier Inc Series B | 89.7504 | 1.1656 | 1.32 | 225.08 K | |
| MFI | Maple Leaf Foods | 7.0573 | 0.0854 | 1.22 | 89.05 K | |
| BU | Burcon Nutrascience Corp | 110.5045 | 1.3234 | 1.21 | 405 | |
| ONEX | Onex Corp | 36.8214 | 0.4346 | 1.19 | 388.81 K | |
| WFG | West Fraser Timber CO Ltd | 18.2768 | 0.2142 | 1.19 | 176 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.8416 | 0.0562 | 1.17 | 1.02 K | |
| RCI-B | Rogers Communications Inc | 21.3302 | 0.2259 | 1.07 | 1.43 M | |
| BYD | Boyd Group Services Inc | 11.3254 | 0.1166 | 1.04 | 9.5 K | |
| RBA | Rb Global Inc | 15.2318 | 0.1545 | 1.02 | 96.45 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.7429 | 0.047 | 1 | 3.85 K | |
| SRV-UN | SIR Royalty Income Fund | 3.672 | 0.0339 | 0.93 | 2 K | |
| TRZ | Transat At Inc | 5.42 | 0.05 | 0.93 | 84.1 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.8325 | 0.042 | 0.88 | 25.95 K | |
| BCE | BCE Inc | 18.2693 | 0.1524 | 0.84 | 1.22 M | |
| CSH-UN | Chartwell Retirement Residences | 4.8805 | 0.0402 | 0.83 | 701.51 K | |
| ATS | Ats Corp | 9.14 | 0.06 | 0.66 | 72.8 K | |
| WSP | WSP Global Inc | 16.8244 | 0.0912 | 0.55 | 25.64 K | |
| BN-PM | Brookfield Corporation | 10.7321 | 0.0543 | 0.51 | 2.25 K | |
| BBD-PC | Bombardier Inc Pref C | 7.0222 | 0.0354 | 0.51 | 5.44 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.4779 | 0.0274 | 0.5 | 61.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 18.8819 | 527.63 M | 0.3643 | 1.97 | 29.71 K |
| BRCNF | Burcon NutraScience Corp | 6.56 | 16.75 M | 0.46 | 7.54 | 400 |
| ORBT | Orbit International Corporation | 3.6195 | 12.74 M | 0.0386 | 1.08 | 6.38 K |
| ONEI | OneMeta AI | 17.00 | 5.45 M | 2.00 | 13.33 | 945 |
| MRNJ | Metatron Inc | 3431.8696 | 1.52 M | 155.9941 | 4.76 | 1 |
| BLSP | Blue Sphere Corporation | 110.175 | 288.79 K | 17.628 | 19.05 | 5.5 K |
| GMEV | GME Innotainment Inc | 6.60 | 270.54 K | 1.80 | 37.5 | 755 |
| FONU | FonU2 Inc | 100.00 | 234.14 K | 16.00 | 19.05 | 51 |
| AFPW | AlumiFuel Power Corporation | 45.00 | 141.09 K | 5.00 | 12.5 | 107 |
| PCHK | Pacific Conquest Holdings Inc | 1055.00 | 120.05 K | 55.00 | 5.5 | 1 |
| KALY | Kali Inc | 11.67 | 101.82 K | 1.44 | 14.08 | 8.7 K |
| REDFY | Rediff.com India Limited | 5.15 | 36.2 K | 0.03 | 0.59 | 103.39 K |
| IGRW | Interactive Health Network | 3.24 | 31.82 K | 0.09 | 2.86 | 2.48 M |
| CBRI | CMTSU Liquidation Inc | 3.87 | 8.16 K | 0.02 | 0.52 | 139.16 K |
| SGMD | Sugarmade Inc | 500.00 | 6.6 K | 70.00 | 16.28 | 2 |
| IFLM | Independent Film Development Corporation | 620.00 | 5.86 K | 7.50 | 1.22 | 500 K |
| CGIP | Celadon Group Inc | 14.9878 | 5.66 K | 0.2234 | 1.51 | 132.39 K |
| PRZM | Prism Technologies Group Inc | 3.65 | 1.01 K | 0.05 | 1.39 | 27.4 K |
| RTNB | root9B Holdings Inc | 8.85 | 610 | 0.60 | 7.27 | 140 |
| SEDN | SED International Holdings Inc | 3.12 | 516 | 0.03 | 0.97 | 4.59 K |
| CALIQ | China Auto Logistics Inc. | 4.20 | 484 | 0.06 | 1.45 | 16 |
| HBRM | Herborium Group Inc | 4.50 | 11 | 0.50 | 12.5 | 7.84 K |
| ANDI | Andiamo Corporation | 16.10 | 2.80 | 21.05 | 87 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MXL-H | MX Gold Corp | 3.70 | 0.70 | 23.33 | 900 | |
| USS | Uniserve Communications Corporation | 10.5263 | 1.3158 | 14.29 | 3.03 K | |
| CVB | Compass Gold Corporation | 16.00 | 2.00 | 14.29 | 55 | |
| EGR | EGR Exploration Ltd. | 27.00 | 3.00 | 12.5 | 103 | |
| VCV | Vatic Ventures Corp. | 84.776 | 9.4195 | 12.5 | 154 | |
| GPUS | Alset AI Ventures Inc. | 520.1561 | 52.0157 | 11.11 | 1 | |
| KRY | Koryx Copper Inc. | 39.00 | 3.00 | 8.33 | 6 | |
| MEX | Mexican Gold Mining Corp | 17.00 | 1.00 | 6.25 | 170 | |
| PURO | Platauro Metals Corp. | 28.3806 | 1.6694 | 6.25 | 102 | |
| HSTR | Heliostar Metals Ltd | 3.15 | 0.15 | 5 | 4.14 K | |
| MKO | Mako Mining Corp | 8.30 | 0.30 | 3.75 | 9.2 K | |
| CKG | Chesapeake Gold Corp | 8.32 | 0.29 | 3.61 | 15.7 K | |
| MKT | DeepMarkit Corp | 7.25 | 0.25 | 3.57 | 1.2 K | |
| RAGE | Renegade Gold Inc. | 204.00 | 6.00 | 3.03 | 98 | |
| PX | Pelangio Exploration Inc | 3.60 | 0.10 | 2.86 | 28.5 K | |
| KEEK | Personas Social Incorporated | 690.00 | 15.00 | 2.22 | 72 | |
| NEXG | NeXGold Mining Corp | 8.40 | 0.12 | 1.45 | 267 | |
| SGQ | SouthGobi Resources Ltd | 5.98 | 0.03 | 0.5 | 346.7 K |