Gainer Valuations for 16 May 2012 from 00:00:00 until 23:59:59
Gainer Valuations for 16 May 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1882.0562 | 3.59 B | 17.2748 | 0.93 | 600 | 1.13 M |
| NHC | National Healthcare Corp | 28.7072 | 3.3 B | 0.2061 | 0.72 | 11.1 K | 318.65 K |
| SVM | Silvercorp Metals Inc | 4.4492 | 2.04 B | 0.0437 | 0.99 | 2.13 M | 9.48 M |
| GTE | Gran Tierra Energy Inc | 50.70 | 346.37 M | 0.80 | 1.6 | 89.36 K | 4.53 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.58 | 299.97 M | 0.07 | 1.99 | 716.64 K | 2.57 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.381 | 280.73 M | 0.1115 | 3.41 | 126.89 K | 429.02 K |
| GENC | Gencor Industries IN | 4.7667 | 254.9 M | 0.0867 | 1.85 | 55.67 K | 265.35 K |
| INTT | Intest Corp | 3.2489 | 185.85 M | 0.0386 | 1.2 | 49.72 K | 161.52 K |
| PED | Pedevco Corp | 470.40 | 181.04 M | 134.40 | 40 | 1 | 470.4 |
| USBC | USBC, Inc. | 780.00 | 151.77 M | 60.00 | 8.33 | 13 | 10.14 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 144.64 M | 70.00 | 5 | 9 | 13.23 K |
| ESP | Espey Mfg. & Electronics | 14.4656 | 144.45 M | 0.1139 | 0.79 | 1.2 K | 17.36 K |
| CATX | Perspective Therapeutics Inc | 6.90 | 94.2 M | 0.10 | 1.47 | 7.68 K | 52.99 K |
| IBIO | Ibio Inc | 7350.00 | 52.9 M | 100.00 | 1.38 | 19 | 139.65 K |
| AGIG | AGIG | 201.25 | 35.41 M | 1.25 | 0.63 | 8.74 K | 1.76 M |
| NNVC | Nanoviricides Inc | 53.20 | 35.24 M | 8.40 | 18.75 | 31.2 K | 1.66 M |
| CVR | Chicago Rivet & Machine Company | 12.6686 | 9.24 M | 0.1711 | 1.37 | 1.3 K | 16.47 K |
| AMS | American Shared Hospital Services | 3.35 | 7.85 M | 0.03 | 0.9 | 2.7 K | 9.04 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 116.48 | 6.72 | 6.12 | 66 | 7.69 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 15.61 | 3.61 T | 0.4424 | 2.92 | 193.21 M | 3.02 B |
| GOOG | Alphabet Inc Class C | 15.5369 | 3.57 T | 0.4401 | 2.92 | 194.13 M | 3.02 B |
| MU | Micron Technology | 5.998 | 917.92 B | 0.1268 | 2.16 | 54.05 M | 324.2 M |
| CSCO | Cisco Systems Inc | 10.9407 | 397.26 B | 0.0984 | 0.91 | 57.79 M | 632.31 M |
| PEP | Pepsico Inc | 45.2512 | 196.15 B | 0.5923 | 1.33 | 12.66 M | 572.9 M |
| TMUS | T-Mobile US | 10.404 | 182.36 B | 0.1274 | 1.24 | 4.56 M | 47.49 M |
| MRVL | Marvell Technology Inc | 11.5504 | 151.88 B | 0.1533 | 1.35 | 14.84 M | 171.35 M |
| FTNT | Fortinet Inc | 4.846 | 94.12 B | 0.042 | 0.87 | 9.67 M | 46.87 M |
| NTES | Netease Inc ADR | 8.9559 | 78.2 B | 0.1412 | 1.6 | 3.17 M | 28.35 M |
| ROST | Ross Stores Inc | 27.1123 | 77.39 B | 0.4489 | 1.68 | 5.9 M | 160.07 M |
| MELI | MercadoLibre Inc | 74.0879 | 76.65 B | 1.6271 | 2.25 | 928.05 K | 68.76 M |
| ORLY | O'Reilly Automotive | 6.7967 | 72.85 B | 0.0613 | 0.91 | 16.51 M | 112.22 M |
| FAST | Fastenal Company | 7.6718 | 63.66 B | 0.0909 | 1.2 | 11.02 M | 84.54 M |
| XEL | XCEL Energy Inc | 17.3305 | 52.06 B | 0.1767 | 1.03 | 3.25 M | 56.35 M |
| KDP | Keurig Dr Pepper Inc | 4.6607 | 52.06 B | 0.0749 | 1.63 | 2.83 M | 13.21 M |
| CCEP | Coca-Cola Europacific Partners Plc | 12.5616 | 51.73 B | 0.1661 | 1.34 | 3.41 M | 42.85 M |
| NBIS | Nebius Group N.V. | 22.18 | 42.05 B | 0.71 | 3.31 | 1.23 M | 27.24 M |
| PAYX | Paychex Inc | 19.5539 | 41.07 B | 0.1292 | 0.67 | 3.53 M | 69.08 M |
| ODFL | Old Dominion Freight Line Inc | 9.5906 | 35.13 B | 0.1021 | 1.08 | 2.43 M | 23.29 M |
| ESLT | Elbit Systems Ltd | 28.615 | 34 B | 0.5261 | 1.87 | 3.3 K | 94.43 K |
| EXPE | Expedia Group Inc | 39.1298 | 30.82 B | 1.21 | 3.19 | 5.67 M | 221.69 M |
| CPRT | Copart Inc | 3.29 | 29.8 B | 0.02 | 0.61 | 3.48 M | 11.45 M |
| ULTA | Ulta Beauty Inc | 90.31 | 28.18 B | 2.80 | 3.2 | 1.27 M | 115.04 M |
| VRSN | Verisign Inc | 39.6453 | 28.17 B | 0.3456 | 0.88 | 2.41 M | 95.57 M |
| INCY | Incyte Corp | 23.70 | 24.92 B | 0.95 | 4.18 | 2.09 M | 49.65 M |
| RGLD | Royal Gold Inc | 51.9011 | 22.72 B | 0.4036 | 0.78 | 883.1 K | 45.83 M |
| SWKS | Skyworks Solutions | 20.2971 | 20.61 B | 0.1303 | 0.65 | 6.32 M | 128.23 M |
| TSCO | Tractor Supply Company | 8.2335 | 19.14 B | 0.0856 | 1.05 | 9.66 M | 79.55 M |
| CHKP | Check Point Software | 53.79 | 14.97 B | 0.37 | 0.69 | 2.44 M | 131.04 M |
| ICLR | Icon Plc | 22.54 | 14.96 B | 0.36 | 1.62 | 323.19 K | 7.28 M |
| CG | The Carlyle Group | 10.3586 | 14.65 B | 0.2161 | 2.13 | 313.18 K | 3.24 M |
| LOGI | Logitech Int S.A. | 7.2777 | 14.21 B | 0.4367 | 6.38 | 1.55 M | 11.26 M |
| COKE | Coca Cola Bot Cons | 5.559 | 14.1 B | 0.0437 | 0.79 | 306.17 K | 1.7 M |
| FDS | FactSet Research Systems Inc | 91.864 | 11.81 B | 0.4624 | 0.51 | 455.25 K | 41.82 M |
| HALO | Halozyme Therapeutic | 7.45 | 11.54 B | 0.05 | 0.68 | 982.21 K | 7.32 M |
| SSB | South State Cp | 24.3829 | 10.18 B | 0.2186 | 0.9 | 22.2 K | 541.3 K |
| BRKR | Bruker Corp | 14.4774 | 9.51 B | 0.115 | 0.8 | 368.4 K | 5.33 M |
| MORN | Morningstar Inc | 50.4043 | 9.23 B | 0.348 | 0.7 | 85 K | 4.28 M |
| TTMI | TTM Technologies | 9.87 | 8.29 B | 0.05 | 0.51 | 544.03 K | 5.37 M |
| DSGX | Descartes Sys Group | 8.1449 | 8.21 B | 0.0749 | 0.93 | 2.6 K | 21.18 K |
| ALKS | Alkermes Plc | 18.22 | 8.05 B | 0.23 | 1.28 | 907.9 K | 16.54 M |
| IESC | Ies Holdings | 3.81 | 7.52 B | 0.07 | 1.87 | 11.77 K | 44.85 K |
| ARWR | Arrowhead Pharma | 4.95 | 6.97 B | 0.09 | 1.85 | 17.35 K | 85.87 K |
| KTOS | Kratos Defns | 5.17 | 6.91 B | 0.26 | 5.3 | 799.83 K | 4.14 M |
| PPC | Pilgrim's Pride | 4.9305 | 6.72 B | 0.1857 | 3.91 | 1.05 M | 5.16 M |
| AUB | Atlantic Union Bancshares Corp | 9.0316 | 5.56 B | 0.1635 | 1.84 | 28.29 K | 255.54 K |
| BCPC | Balchem Cp | 27.411 | 5.52 B | 0.2781 | 1.02 | 107.29 K | 2.94 M |
| NICE | Nice Ltd ADR | 34.8986 | 5.41 B | 0.209 | 0.6 | 171.87 K | 6 M |
| RUSHA | Rush Entpr Cl A | 6.3591 | 5.27 B | 0.0597 | 0.95 | 344.95 K | 2.19 M |
| VEON | Veon Ltd ADR | 136.2319 | 5.26 B | 1.1898 | 0.88 | 33.42 K | 4.55 M |
| NWE | Northwestern Corp | 20.1862 | 5.23 B | 0.1086 | 0.54 | 204.14 K | 4.12 M |
| CACC | Credit Acceptance | 86.76 | 5.21 B | 0.62 | 0.72 | 14.32 K | 1.24 M |
| LKQ | LKQ Corp | 16.0691 | 5.05 B | 0.2889 | 1.83 | 1.25 M | 20.16 M |
| IRDM | Iridium Comm Inc | 8.0891 | 5.01 B | 0.1409 | 1.77 | 324.6 K | 2.63 M |
| LIVN | Livanova Plc OR Sh | 39.69 | 5.01 B | 0.26 | 0.66 | 153.41 K | 6.09 M |
| LSTR | Landstar System | 44.5092 | 4.97 B | 0.5235 | 1.19 | 337.25 K | 15.01 M |
| CHEF | The Chefs Warehouse | 20.73 | 4.66 B | 0.60 | 2.98 | 81.86 K | 1.7 M |
| NOVT | Novanta Inc | 12.03 | 4.66 B | 0.08 | 0.67 | 5.77 M | 69.36 M |
| GLNG | Golar Lng Ltd | 23.9588 | 4.37 B | 0.2085 | 0.88 | 542.6 K | 13 M |
| MYRG | MYR Group Inc | 16.50 | 4.37 B | 0.39 | 2.42 | 221 K | 3.65 M |
| IPAR | Inter Parfums Inc | 12.1276 | 4.27 B | 0.2889 | 2.44 | 69.31 K | 840.6 K |
| GNTX | Gentex Corp | 8.6933 | 4.13 B | 0.119 | 1.39 | 3.35 M | 29.11 M |
| DORM | Dorman Products Inc | 24.5935 | 3.97 B | 1.1577 | 4.94 | 105.28 K | 2.59 M |
| PRIM | Primoris Services Cp | 10.1752 | 3.79 B | 0.1327 | 1.32 | 346.65 K | 3.53 M |
| IOVA | Iovance Biotherapeutics Inc | 80.00 | 3.74 B | 2.00 | 2.56 | 470 | 37.6 K |
| COLM | Columbia Sportswear | 19.8457 | 3.7 B | 0.3103 | 1.59 | 317.4 K | 6.3 M |
| ACHC | Acadia Healthcr Company | 16.51 | 3.61 B | 0.92 | 5.9 | 3.37 M | 55.7 M |
| LBTYA | Liberty Global Ord A | 10.8921 | 3.54 B | 0.1432 | 1.33 | 1.24 M | 13.54 M |
| AXGN | Axogen Inc | 3.80 | 3.5 B | 0.20 | 5.56 | 8.4 K | 31.92 K |
| LBTYK | Liberty Global Ord C | 10.734 | 3.47 B | 0.1474 | 1.39 | 756.54 K | 8.12 M |
| FIZZ | Natl Beverage Cp | 4.8674 | 3.44 B | 0.0589 | 1.22 | 27.6 K | 134.32 K |
| GBDC | Golub Capital Bdc | 4.3735 | 3.31 B | 0.0303 | 0.7 | 51.05 K | 223.27 K |
| OTTR | Otter Tail Corp | 13.8017 | 3.27 B | 0.0959 | 0.7 | 72.48 K | 1 M |
| SBCF | Seacoast Banking Cp | 6.7259 | 3.25 B | 0.0885 | 1.33 | 35.66 K | 239.85 K |
| HWKN | Hawkins Inc | 12.584 | 3.16 B | 0.1272 | 1.02 | 23.65 K | 297.64 K |
| CECO | CECO Environmental Corp. | 6.338 | 3.13 B | 0.1144 | 1.84 | 53.4 K | 338.45 K |
| CALM | Cal-Maine Foods IN | 12.9404 | 3.12 B | 0.2426 | 1.91 | 297.24 K | 3.85 M |
| ATRC | Atricure Inc | 8.22 | 2.93 B | 0.18 | 2.24 | 42.35 K | 348.16 K |
| STGW | Stagwell Inc | 5.4652 | 2.82 B | 0.045 | 0.83 | 83.75 K | 457.7 K |
| PATK | Patrick Inds Inc | 3.6003 | 2.55 B | 0.0468 | 1.32 | 386.1 K | 1.39 M |
| NEOG | Neogen Cp | 9.7398 | 2.53 B | 0.0975 | 1.01 | 185.75 K | 1.81 M |
| BUSE | First Busey Corp | 8.4983 | 2.39 B | 0.1459 | 1.75 | 48.33 K | 410.74 K |
| NTCT | Netscout Systems | 19.25 | 2.38 B | 0.15 | 0.79 | 314.71 K | 6.06 M |
| PPTA | Perpetua Resources Corp | 3.03 | 2.37 B | 0.027 | 0.9 | 11.6 K | 35.15 K |
| CLDX | Celldex Therapeutics | 66.00 | 2.37 B | 0.90 | 1.38 | 67.73 K | 4.47 M |
| EFSC | Enterprises Finl Svc | 9.0889 | 2.23 B | 0.3019 | 3.44 | 52.05 K | 473.07 K |
| SRCE | 1st Source Corp | 15.9961 | 2.11 B | 0.1926 | 1.22 | 22.02 K | 352.28 K |
| SLS | Sellas Life Sciences Group Inc | 37499.9688 | 1.7 B | 3900.00 | 11.61 | 53 | 1.99 M |
| WERN | Werner Enterprise | 16.954 | 1.67 B | 0.1427 | 0.85 | 320.42 K | 5.43 M |
| OMCL | Omnicell Inc | 14.65 | 1.64 B | 0.11 | 0.76 | 158.93 K | 2.33 M |
| LKFN | Lakeland Finl Corp | 12.029 | 1.53 B | 0.2126 | 1.8 | 59.81 K | 719.48 K |
| JBLU | Jetblue Airways Cp | 4.50 | 1.52 B | 0.07 | 1.58 | 3.01 M | 13.53 M |
| CBRL | Cracker Barrel | 32.5578 | 1.48 B | 0.1739 | 0.54 | 148.9 K | 4.85 M |
| QUBT | Quantum Computing Inc | 5.00 | 1.4 B | 2.40 | 92.31 | 520 | 2.6 K |
| DMLP | Dorchester Minls | 6.5636 | 1.38 B | 0.0797 | 1.23 | 61.39 K | 402.95 K |
| GIII | G-III Apparel Gp | 12.329 | 1.37 B | 0.1688 | 1.39 | 452.2 K | 5.58 M |
| RDWR | Radware Ltd | 19.865 | 1.36 B | 1.265 | 6.8 | 1.87 M | 37.23 M |
| MNKD | Mannkind Corp | 9.15 | 1.35 B | 0.10 | 1.1 | 384.6 K | 3.52 M |
| SBET | Sharplink Gaming Ltd | 1324.80 | 1.31 B | 21.6001 | 1.66 | 1 | 1.32 K |
| CTBI | Community TR Bancp | 17.8481 | 1.27 B | 0.109 | 0.61 | 34.71 K | 619.56 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 10.6454 | 2.14 T | 0.0927 | 0.88 | 14.34 M | 152.62 M |
| V | Visa Inc | 26.6266 | 795.36 B | 0.2583 | 0.98 | 17.34 M | 461.68 M |
| PG | Procter & Gamble Company | 45.7007 | 388.62 B | 0.4052 | 0.89 | 12.38 M | 565.55 M |
| MRK | Merck & Company | 23.3543 | 362.83 B | 0.2993 | 1.3 | 16.11 M | 376.13 M |
| GE | General Electric Company | 70.6575 | 355.62 B | 2.2313 | 3.26 | 17.74 M | 1.25 B |
| PM | Philip Morris International Inc | 43.9996 | 306.03 B | 0.2685 | 0.61 | 5 M | 219.95 M |
| BML-PG | Bank of America Corporation | 9.0119 | 260.57 B | 0.0485 | 0.54 | 4.3 K | 38.75 K |
| BML-PH | Bank of America Corporation | 8.8789 | 256.72 B | 0.0534 | 0.61 | 10.37 K | 92.11 K |
| BML-PL | Bank of America Corporation | 8.7892 | 237.31 B | 0.1071 | 1.23 | 16.23 K | 142.69 K |
| TTE | Totalenergies Se ADR | 14.0429 | 193.12 B | 0.2155 | 1.56 | 5.03 M | 70.6 M |
| ABT | Abbott Laboratories | 22.817 | 189.28 B | 0.2407 | 1.07 | 13.2 M | 301.17 M |
| WFC-PL | Wells Fargo & Company | 587.9016 | 188 B | 5.2468 | 0.9 | 11.71 K | 6.89 M |
| NVO | Novo Nordisk A/S ADR | 23.4969 | 181.18 B | 0.4675 | 2.03 | 736.58 K | 17.31 M |
| PFE | Pfizer Inc | 11.9955 | 167.86 B | 0.1802 | 1.53 | 41.6 M | 499.06 M |
| LOW | Lowe's Companies | 22.8879 | 129.94 B | 0.2264 | 1 | 14.05 M | 321.59 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.3019 | 114.84 B | 0.1492 | 2.9 | 25.25 M | 133.88 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.4334 | 107.49 B | 0.391 | 3.89 | 10.18 M | 106.19 M |
| VLO | Valero Energy Corp | 12.4687 | 101.43 B | 0.177 | 1.44 | 9.28 M | 115.68 M |
| PSX | Phillips 66 | 20.1211 | 100.9 B | 0.2695 | 1.36 | 6.12 M | 123.11 M |
| PWR | Quanta Services | 22.3886 | 91.6 B | 0.1378 | 0.62 | 2.4 M | 53.8 M |
| ECL | Ecolab Inc | 55.2203 | 86.34 B | 0.3162 | 0.58 | 1.51 M | 83.59 M |
| CP | Canadian Pacific Railway | 13.1616 | 81.54 B | 0.2004 | 1.55 | 11.38 M | 149.79 M |
| BCS | Barclays Plc ADR | 7.3126 | 76.95 B | 0.0672 | 0.93 | 6.58 M | 48.11 M |
| RSG | Republic Services | 19.5752 | 75.96 B | 0.2262 | 1.17 | 3.09 M | 60.44 M |
| GM | General Motors Company | 16.296 | 75.48 B | 0.3644 | 2.29 | 13.64 M | 222.28 M |
| GS-PA | The Goldman Sachs Group Inc | 9.4343 | 70.29 B | 0.0652 | 0.7 | 52.61 K | 496.38 K |
| MS-PA | Morgan Stanley | 10.3732 | 67.38 B | 0.0656 | 0.64 | 35.39 K | 367.12 K |
| GS-PD | The Goldman Sachs Group Inc | 9.3548 | 67.36 B | 0.0539 | 0.58 | 68.28 K | 638.76 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.7117 | 66.58 B | 0.0827 | 0.78 | 11 K | 117.83 K |
| NWG | Natwest Group Plc ADR | 4.1429 | 62.85 B | 0.0542 | 1.33 | 387.2 K | 1.6 M |
| TRGP | Targa Resources | 24.5767 | 62.57 B | 0.2061 | 0.85 | 294 K | 7.23 M |
| WPM | Wheaton Precious Metals | 19.555 | 61.58 B | 0.2163 | 1.12 | 9.84 M | 192.4 M |
| DAL | Delta Air Lines Inc | 9.8157 | 60.08 B | 0.1896 | 1.97 | 9.47 M | 92.97 M |
| AZO | Autozone | 388.87 | 52.11 B | 6.39 | 1.67 | 412.16 K | 160.28 M |
| AU | Anglogold Ashanti Ltd ADR | 26.3261 | 46.53 B | 0.7068 | 2.76 | 3.16 M | 83.1 M |
| SPG-PJ | Simon Property Group Inc | 34.9321 | 45.49 B | 0.5212 | 1.51 | 369 | 12.89 K |
| YUM | Yum! Brands | 42.6254 | 43.1 B | 0.2309 | 0.54 | 3.75 M | 159.65 M |
| LYV | Live Nation Entertainment | 9.50 | 41.97 B | 0.23 | 2.48 | 1.44 M | 13.71 M |
| EL | Estee Lauder Companies | 47.7596 | 40.7 B | 0.4938 | 1.04 | 2.76 M | 132.02 M |
| P | Everpure, Inc. | 11.37 | 35.49 B | 0.54 | 4.99 | 4 M | 45.5 M |
| EQT | Eqt Corp | 23.0187 | 32.96 B | 0.133 | 0.58 | 2.35 M | 54.05 M |
| BIP | Brookfield Infrastructure Partners LP | 6.2976 | 31.48 B | 0.0828 | 1.33 | 438.23 K | 2.76 M |
| DG | Dollar General Corp | 41.2352 | 30.32 B | 0.5283 | 1.3 | 2.33 M | 96.08 M |
| EME | Emcor Group | 26.0843 | 29.19 B | 0.1392 | 0.54 | 557.2 K | 14.53 M |
| CNP | Centerpoint Energy Inc | 12.3652 | 27.18 B | 0.1174 | 0.96 | 7.79 M | 96.33 M |
| PPL | PPL Corp | 13.5964 | 26.63 B | 0.1391 | 1.03 | 3.93 M | 53.42 M |
| TPR | Tapestry Inc | 45.2179 | 26.2 B | 0.5224 | 1.17 | 3.1 M | 140.38 M |
| DRI | Darden Restaurants | 30.8635 | 25.9 B | 1.0756 | 3.61 | 10.08 M | 311.04 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 70.8787 | 25.48 B | 4.3116 | 6.48 | 321.3 K | 22.77 M |
| LUV | Southwest Airlines Company | 7.08 | 22.75 B | 0.1208 | 1.74 | 8.36 M | 59.17 M |
| XPO | Xpo Logistics Inc | 5.7138 | 22.02 B | 0.2973 | 5.49 | 351.59 K | 2.01 M |
| CMS | Cms Energy Corp | 14.7104 | 21.83 B | 0.1743 | 1.2 | 4.87 M | 71.58 M |
| XYL | Xylem Inc | 21.1564 | 21.81 B | 0.1335 | 0.64 | 1.05 M | 22.11 M |
| CIB | Bancolombia S.A. ADR | 26.2568 | 21.72 B | 0.2376 | 0.91 | 573.6 K | 15.06 M |
| TSN | Tyson Foods | 14.4817 | 21.06 B | 0.1487 | 1.04 | 3.28 M | 47.44 M |
| MKCV | McCormick & Company, Incorporated | 22.8777 | 19.84 B | 0.1998 | 0.88 | 1.4 K | 32.07 K |
| ROL | Rollins Inc | 5.2086 | 18.51 B | 0.0269 | 0.52 | 935.21 K | 4.87 M |
| H | Hyatt Hotels Corp | 37.1088 | 17.76 B | 0.2322 | 0.63 | 260.6 K | 9.67 M |
| DINO | HF Sinclair Corp | 16.4701 | 17.43 B | 0.674 | 4.27 | 4.09 M | 67.43 M |
| GPC | Genuine Parts Company | 42.5954 | 17.06 B | 0.2608 | 0.62 | 652.12 K | 27.78 M |
| SJM | J.M. Smucker Company | 52.3671 | 14.21 B | 0.5059 | 0.98 | 542 K | 28.38 M |
| BF-B | Brown-Forman Corporation | 17.4463 | 13.81 B | 0.1027 | 0.59 | 997.97 K | 17.41 M |
| PNW | Pinnacle West Capital Corp | 27.9016 | 13.08 B | 0.2193 | 0.79 | 811.5 K | 22.64 M |
| GME | Gamestop Corp | 3.5311 | 12.89 B | 0.0373 | 1.07 | 13.71 M | 48.42 M |
| MKC-V | McCormick & Company Incorporated | 23.3323 | 12.65 B | 0.2037 | 0.88 | 1.4 K | 32.67 K |
| MKC | Mccormick & Company | 22.7594 | 12.63 B | 0.2102 | 0.93 | 1.04 M | 23.56 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.8532 | 12.37 B | 0.0573 | 1.19 | 1.32 M | 6.41 M |
| HRL | Hormel Foods Corp | 10.7866 | 12.08 B | 0.0764 | 0.71 | 1.68 M | 18.07 M |
| WTS | Watts Water Technologies | 29.1161 | 12.03 B | 0.472 | 1.65 | 514.86 K | 14.99 M |
| DVA | Davita Healthcare Partners Inc | 41.385 | 11.54 B | 0.27 | 0.66 | 2.22 M | 91.91 M |
| ALB | Albemarle Corp | 51.1785 | 11.33 B | 0.7822 | 1.55 | 2.19 M | 111.94 M |
| AMG | Affiliated Managers Group | 101.4946 | 10.39 B | 0.7261 | 0.72 | 934.61 K | 94.86 M |
| BAH | Booz Allen Hamilton Holding Corp | 4.2517 | 10.35 B | 0.0607 | 1.45 | 457.2 K | 1.94 M |
| KNX | Knight-Swift Transporation Inc | 14.2947 | 10.16 B | 0.4288 | 3.09 | 1.25 M | 17.87 M |
| PRI | Primerica Inc | 20.2202 | 9.02 B | 0.1008 | 0.5 | 335.1 K | 6.78 M |
| EPAM | Epam Systems Inc | 15.65 | 8.4 B | 0.34 | 2.22 | 239.71 K | 3.75 M |
| EAT | Brinker International | 25.0165 | 8.34 B | 0.1906 | 0.77 | 1.64 M | 41.03 M |
| SSD | Simpson Manufacturing Company | 23.6041 | 8.26 B | 0.2932 | 1.26 | 290.64 K | 6.86 M |
| APTV | Aptiv Plc | 21.3067 | 7.98 B | 0.2817 | 1.34 | 5.83 M | 124.28 M |
| KMX | Carmax Inc | 28.65 | 7.65 B | 0.17 | 0.6 | 2.57 M | 73.75 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.1718 | 7.46 B | 0.0696 | 0.69 | 3.41 K | 34.67 K |
| CAG | Conagra Brands Inc | 11.9774 | 7.08 B | 0.0606 | 0.51 | 3.72 M | 44.53 M |
| MSA | Msa Safety Inc | 33.2079 | 6.79 B | 0.5256 | 1.61 | 268 K | 8.9 M |
| KEX | Kirby Corp | 61.04 | 6.77 B | 0.32 | 0.53 | 419.7 K | 25.62 M |
| GIL | Gildan Activewear | 10.692 | 6.63 B | 0.5894 | 5.83 | 5.19 M | 55.54 M |
| M | Macy's Inc | 21.9099 | 6.49 B | 0.1646 | 0.76 | 5.56 M | 121.77 M |
| CMS-PB | Consumers Energy Company | 50.5183 | 6.39 B | 0.7291 | 1.46 | 100 | 5.05 K |
| HRB | H&R Block | 8.8289 | 6.24 B | 0.0601 | 0.69 | 7.44 M | 65.66 M |
| ESE | Esco Technologies Inc | 31.7555 | 6.2 B | 0.6497 | 2.09 | 326.97 K | 10.38 M |
| ST | Sensata Technologies Holding N.V. | 28.8974 | 5.87 B | 0.2182 | 0.76 | 2.61 M | 75.52 M |
| ICL | Israel Chemicals Ltd | 3.5206 | 5.77 B | 0.0623 | 1.8 | 400 | 1.41 K |
| NJR | Newjersey Resources Corp | 13.4116 | 5.53 B | 0.0825 | 0.62 | 489.71 K | 6.57 M |
| POR | Portland General Electric Company | 14.812 | 5.48 B | 0.0782 | 0.53 | 494.9 K | 7.33 M |
| GHC | Graham Holdings Company | 174.2739 | 5.07 B | 3.6944 | 2.17 | 218.63 K | 38.1 M |
| SKY | Skyline Corp | 4.7204 | 5 B | 0.1152 | 2.5 | 24.2 K | 114.23 K |
| AKO-B | Embotelladora Andina S.A | 14.7134 | 4.58 B | 0.0806 | 0.55 | 29.85 K | 439.17 K |
| MTH | Meritage Corp | 13.8271 | 4.29 B | 0.3351 | 2.48 | 1.57 M | 21.68 M |
| OPLN | OPENLANE, Inc. | 4.9185 | 4.25 B | 0.0661 | 1.36 | 242.27 K | 1.19 M |
| DK | Delek US Holdings | 10.5054 | 4.11 B | 0.1815 | 1.76 | 360.49 K | 3.79 M |
| AKO-A | Embotelladora Andina S.A | 12.9607 | 3.99 B | 0.1234 | 0.96 | 500 | 6.48 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OCG | Outcrop Silver & Gold Corp | 3.40 | 0.30 | 9.68 | 760 | 2.58 K | |
| SGY | Surge Energy Inc | 32.0481 | 2.6917 | 9.17 | 36.82 K | 1.18 M | |
| ATX | ATEX Resources Inc. | 7.20 | 0.60 | 9.09 | 67 | 482.4 | |
| JAG | Jaguar Mining Inc | 1121.2208 | 90.6869 | 8.8 | 290.62 K | 325.85 M | |
| CFF | Conifex Timber Inc | 6.936 | 0.5606 | 8.79 | 5.5 K | 38.15 K | |
| BU | Burcon Nutrascience Corp | 119.1067 | 8.6022 | 7.78 | 2.12 K | 252.03 K | |
| PIF | Polaris Infrastructure Inc | 268.7703 | 19.1979 | 7.69 | 330 | 88.69 K | |
| BDI | Black Diamond Group Ltd | 14.0474 | 0.999 | 7.66 | 171.97 K | 2.42 M | |
| PNC-B | Postmedia Network Canada Corp | 202.50 | 13.50 | 7.14 | 4 K | 810 K | |
| GIL | Gildan Activewear Inc | 10.5201 | 0.6247 | 6.31 | 988 K | 10.39 M | |
| ABRA | Abrasilver Resource Corp | 3.40 | 0.20 | 6.25 | 245 | 833 | |
| HBP | Helix Biopharm | 7.85 | 0.40 | 5.37 | 3.4 K | 26.69 K | |
| FM | First Quantum Minerals Ltd | 16.9581 | 0.8603 | 5.34 | 1.95 M | 32.98 M | |
| OGC | Oceanagold Corp | 5.0202 | 0.2469 | 5.17 | 180.67 K | 906.98 K | |
| WFG | West Fraser Timber CO Ltd | 19.1553 | 0.8785 | 4.81 | 258.2 K | 4.95 M | |
| USA | Americas Silver Corp | 26.40 | 1.20 | 4.76 | 8.63 K | 227.91 K | |
| PWF-PA | Power Financial Corp Pref A | 12.2815 | 0.5176 | 4.4 | 235 | 2.89 K | |
| TRX | Trx Gold Corporation | 3.62 | 0.15 | 4.32 | 99.45 K | 360.01 K | |
| CCL-B | CCL Industries Inc | 6.4649 | 0.2504 | 4.03 | 39.76 K | 257.04 K | |
| CVG | Clairvest Group | 13.9161 | 0.5337 | 3.99 | 202 | 2.81 K | |
| SEA | Seabridge Gold Inc | 9.8924 | 0.3757 | 3.95 | 24.7 K | 244.29 K | |
| ADEN | Adentra Inc | 3.1788 | 0.1177 | 3.85 | 47 K | 149.4 K | |
| IFP | Interfor Corp | 4.2915 | 0.1502 | 3.63 | 177.9 K | 763.46 K | |
| CFP | Canfor Corp | 11.28 | 0.38 | 3.49 | 313 K | 3.53 M | |
| DPM | Dundee Precious Metals Inc | 5.4964 | 0.1753 | 3.29 | 542.17 K | 2.98 M | |
| CSU | Constellation Software Inc | 71.3721 | 2.1473 | 3.1 | 18.91 K | 1.35 M | |
| HMMC | Hemlo Mining Corp. | 157.50 | 4.50 | 2.94 | 286 | 45.05 K | |
| MTY | Mty Food Group Inc | 13.5112 | 0.3778 | 2.88 | 14 K | 189.16 K | |
| NPK | Verde Agritech Plc | 3.96 | 0.11 | 2.86 | 88 K | 348.48 K | |
| TLO | Talon Metals Corp | 4.00 | 0.10 | 2.56 | 771 | 3.08 K | |
| LNR | Linamar Corp | 18.2378 | 0.4478 | 2.52 | 59.19 K | 1.08 M | |
| TAL | Petrotal Corp | 94.6265 | 2.1506 | 2.33 | 6.24 K | 590.47 K | |
| AGF-B | AGF Management Limited | 5.4439 | 0.1226 | 2.3 | 152.5 K | 830.22 K | |
| CP | Canadian Pacific Kansas City Ltd | 13.3161 | 0.2966 | 2.28 | 5 M | 66.58 M | |
| ELEF | Silver Elephant Mining Corp | 7.7725 | 0.1653 | 2.17 | 6.09 K | 47.35 K | |
| WRG | Western Energy Services Corp | 856.80 | 18.00 | 2.15 | 700 | 599.76 K | |
| KEY | Keyera Corp | 8.9811 | 0.1873 | 2.13 | 541.32 K | 4.86 M | |
| GSY | Goeasy Ltd | 4.497 | 0.0904 | 2.05 | 43.72 K | 196.59 K | |
| CCL-A | CCL Industries Inc | 6.499 | 0.1258 | 1.97 | 500 | 3.25 K | |
| WPM | Wheaton Precious Metals Corp | 19.6231 | 0.3625 | 1.88 | 2.83 M | 55.59 M | |
| DII-B | Dorel Industries Inc | 7.8957 | 0.1381 | 1.78 | 9.81 K | 77.5 K | |
| GTE | Gran Tierra Energy Inc | 51.10 | 0.80 | 1.59 | 32.2 K | 1.65 M | |
| AIF | Altus Group Ltd | 5.2699 | 0.0791 | 1.52 | 89.17 K | 469.94 K | |
| ABX | Barrick Mining Corp | 27.0658 | 0.3638 | 1.36 | 3.04 M | 82.33 M | |
| TOU | Tourmaline Oil Corp | 15.4116 | 0.2028 | 1.33 | 719 K | 11.08 M | |
| NPI | Northland Power Inc | 7.7503 | 0.1013 | 1.32 | 169.39 K | 1.31 M | |
| PHX | Phx Energy Services Corp | 4.3011 | 0.0517 | 1.22 | 4.29 K | 18.44 K | |
| SVM | Silvercorp Metals Inc | 4.4809 | 0.0522 | 1.18 | 530 K | 2.37 M | |
| TPX-B | Molson Coors Canada Inc | 29.3681 | 0.3114 | 1.07 | 757 | 22.23 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.8429 | 0.0619 | 1.07 | 34.27 K | 200.27 K | |
| EDR | Endeavour Silver Corp | 6.9729 | 0.0727 | 1.05 | 297.51 K | 2.07 M | |
| DR | Medical Facilities Corp | 5.9286 | 0.0586 | 1 | 53.38 K | 316.48 K | |
| TRI | Thomson Reuters Corp | 19.9462 | 0.1919 | 0.97 | 678.38 K | 13.53 M | |
| BIR | Birchcliff Energy Ltd | 4.0425 | 0.0386 | 0.96 | 417 K | 1.69 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.0558 | 0.0863 | 0.96 | 200 | 1.81 K | |
| WSP | WSP Global Inc | 16.9856 | 0.1612 | 0.96 | 20.63 K | 350.46 K | |
| BYD | Boyd Group Services Inc | 11.433 | 0.1076 | 0.95 | 9.9 K | 113.19 K | |
| CGX | Cineplex Inc | 21.2932 | 0.1996 | 0.95 | 158.83 K | 3.38 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9825 | 0.0648 | 0.94 | 47.51 K | 331.72 K | |
| ACX | Act Energy Technologies Ltd | 5.3795 | 0.048 | 0.9 | 37.88 K | 203.75 K | |
| ENGH | Enghouse Systems Ltd | 5.1746 | 0.0449 | 0.88 | 42.44 K | 219.6 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 37.6575 | 0.3226 | 0.86 | 52 K | 1.96 M | |
| AEM | Agnico Eagle Mines Ltd | 26.5845 | 0.2236 | 0.85 | 1.04 M | 27.66 M | |
| K | Kinross Gold Corp | 6.5603 | 0.053 | 0.81 | 3.38 M | 22.18 M | |
| EFX | Enerflex Ltd | 8.4047 | 0.0675 | 0.81 | 37 K | 310.97 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.5209 | 0.0824 | 0.79 | 32.09 K | 337.62 K | |
| NG | Novagold Res Inc | 5.21 | 0.04 | 0.77 | 444.61 K | 2.32 M | |
| CYB | Cymbria Corp Cl A | 13.70 | 0.10 | 0.74 | 1.44 K | 19.76 K | |
| RBA | Rb Global Inc | 15.3436 | 0.1118 | 0.73 | 133.38 K | 2.05 M | |
| AD-UN | Alaris Equity Partners Income Trust | 7.0093 | 0.0505 | 0.73 | 19.14 K | 134.16 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.7699 | 0.0409 | 0.71 | 74.83 K | 431.74 K | |
| CNR | Canadian National Railway Co. | 32.0374 | 0.2207 | 0.69 | 2.2 M | 70.48 M | |
| PBH | Premium Brands Holdings Corp | 10.9073 | 0.073 | 0.67 | 18.67 K | 203.65 K | |
| GEI | Gibson Energy Inc | 8.8003 | 0.0575 | 0.66 | 219.87 K | 1.93 M | |
| RBN-UN | Blue Ribbon Income Fund | 4.1566 | 0.0269 | 0.65 | 23.21 K | 96.47 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.7701 | 0.0825 | 0.65 | 1.99 K | 25.35 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.0482 | 0.0706 | 0.64 | 3.48 K | 38.43 K | |
| CPX | Capital Power Corp | 10.2466 | 0.0654 | 0.64 | 171.63 K | 1.76 M | |
| BCE-PY | BCE Inc Pref Y | 10.6956 | 0.0657 | 0.62 | 3.26 K | 34.88 K | |
| RCI-A | Rogers Communications Inc | 22.1295 | 0.1346 | 0.61 | 2.29 K | 50.57 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.1659 | 0.0253 | 0.61 | 2.8 K | 11.66 K | |
| CIU-PC | CU Inc Pref C | 13.6513 | 0.0819 | 0.6 | 2 K | 27.3 K | |
| POW-PB | Power Corporation of Canada Pref B | 11.4014 | 0.0677 | 0.6 | 3.93 K | 44.76 K | |
| TRP | TC Energy Corp | 19.53 | 0.114 | 0.59 | 1.29 M | 25.17 M | |
| BCE | BCE Inc | 18.3679 | 0.0986 | 0.54 | 889.33 K | 16.34 M | |
| BCE-PC | BCE Inc Pref AC | 9.9085 | 0.0525 | 0.53 | 5.74 K | 56.84 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 11.6545 | 0.0599 | 0.52 | 2.1 K | 24.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 32.4026 | 43.72 B | 0.2413 | 0.75 | 75.8 K | 2.46 M |
| ESGLF | EnviroGold Global Limited | 14.00 | 45.59 M | 3.30 | 30.84 | 109 | 1.53 K |
| VNPKF | Verde Agritech Ltd. | 4.074 | 24.8 M | 0.099 | 2.49 | 3 K | 12.22 K |
| ELCO | Elcom International Inc | 66.00 | 16.57 M | 5.50 | 9.09 | 14 | 924 |
| ONEI | OneMeta AI | 20.80 | 8.95 M | 3.80 | 22.35 | 1.7 K | 35.38 K |
| BRCNF | Burcon NutraScience Corp | 7.10 | 7.77 M | 0.54 | 8.23 | 11.25 K | 79.87 K |
| GSFI | Green Stream Holdings Inc | 39.71 | 654.18 K | 7.942 | 25 | 125 | 4.96 K |
| MWWC | Marketing Worldwide Corp | 84.00 | 572.89 K | 3.00 | 3.7 | 82 | 6.89 K |
| ERHE | ERHC Energy Inc | 9.50 | 287.94 K | 0.68 | 7.71 | 161.83 K | 1.54 M |
| ZVOI | Zovio Inc | 19.47 | 137.92 K | 0.37 | 1.94 | 354.44 K | 6.9 M |
| DSUS | Drone Services USA Inc | 6.50 | 65.63 K | 1.30 | 25 | 46.5 K | 302.25 K |
| GRLF | Green Leaf Innovations Inc | 12.75 | 41.07 K | 1.00 | 8.51 | 4.65 M | 59.3 M |
| BOMO | Bowmo Inc | 5600.00 | 13.64 K | 600.00 | 12 | 2 | 11.2 K |
| SGMD | Sugarmade Inc | 600.00 | 6.6 K | 100.00 | 20 | 2 | 1.2 K |
| SPDC | Speed Commerce Inc | 28.00 | 603 | 1.28 | 4.79 | 631 | 17.67 K |
| HIMR | Hollund Industrial Marine Inc | 6.00 | 1.50 | 33.33 | 15 | 90 | |
| ESINQ | ITT Educational Services Inc | 62.55 | 1.35 | 2.21 | 212.9 K | 13.32 M | |
| HDYNQ | Hyperdynamics Corporation | 4.7992 | 0.0784 | 1.66 | 204.02 K | 979.13 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 30.00 | 10.00 | 50 | 96 | 2.88 K | |
| CCCM | C3 Metals Inc | 11.70 | 2.60 | 28.57 | 38 | 444.6 | |
| XIM | Ximen Mining Corp | 15.00 | 3.125 | 26.32 | 25.83 K | 387.5 K | |
| PGX | Prosper Gold Corp | 4.00 | 0.70 | 21.21 | 2.2 K | 8.8 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | 1.50 | 20 | 39 | 351 | |
| BQE | BQE Water Inc | 17.00 | 2.50 | 17.24 | 391.5 K | 6.66 M | |
| OPW | Opawica Explorations Inc | 168.00 | 24.00 | 16.67 | 17 | 2.86 K | |
| SKEL | Skeleton Coast Uranium Corp. | 42.00 | 6.00 | 16.67 | 4 | 168 | |
| EMR | Emgold Mining Corporation | 7.50 | 1.00 | 15.38 | 339.43 K | 2.55 M | |
| GAL | Galantas Gold Corporation | 4.00 | 0.50 | 14.29 | 1.24 K | 4.96 K | |
| SC-H | Serrano Resources Ltd | 15.50 | 1.75 | 12.73 | 22.77 K | 352.89 K | |
| USS | Uniserve Communications Corporation | 11.8421 | 1.3158 | 12.5 | 251 | 2.97 K | |
| COMP | Uniserve Communications Corporation | 11.8421 | 1.3158 | 12.5 | 251 | 2.97 K | |
| BFM | Bedford Metals Corp. | 29.4545 | 3.2727 | 12.5 | 31 | 913.09 | |
| OGW | Ongwe Minerals Inc. | 25.28 | 2.40 | 10.49 | 1.06 K | 26.87 K | |
| AXL | Arrow Exploration Corp | 37.6068 | 3.4188 | 10 | 178.5 K | 6.71 M | |
| GR | Great Atlantic Resources Corp | 22.00 | 2.00 | 10 | 500 | 11 K | |
| REX | Orex Minerals Inc | 6.90 | 0.60 | 9.52 | 24.2 K | 166.98 K | |
| FTUR | Future Fuels Inc. | 12.00 | 1.00 | 9.09 | 1.37 K | 16.4 K | |
| MAX | Max Resource Corp | 14.40 | 1.20 | 9.09 | 267 | 3.84 K | |
| LTV | Leonovus Inc | 3.90 | 0.30 | 8.33 | 1.6 K | 6.24 K | |
| TIG | Triumph Gold Corp | 14.00 | 1.00 | 7.69 | 740 | 10.36 K | |
| GBU | Gabriel Resources Ltd | 13.60 | 0.80 | 6.25 | 538.29 K | 7.32 M | |
| VCV | Vatic Ventures Corp. | 89.4858 | 4.7098 | 5.56 | 161 | 14.41 K | |
| NZ | New Zealand Energy Corp | 23.70 | 1.20 | 5.33 | 130 K | 3.08 M | |
| CKG | Chesapeake Gold Corp | 8.74 | 0.42 | 5.05 | 19.17 K | 167.54 K | |
| WEC | Winchester Equity Corporation | 14.00 | 0.60 | 4.48 | 10.1 K | 141.4 K | |
| ADD | Arctic Star Exploration Corp | 5.00 | 0.20 | 4.17 | 5.15 K | 25.75 K | |
| PUMA | Puma Exploration Inc | 29.00 | 1.00 | 3.57 | 9.6 K | 278.4 K | |
| NEXG | NeXGold Mining Corp | 8.64 | 0.24 | 2.86 | 392 | 3.39 K | |
| GCOM | Green Shift Commodities Ltd. | 7.80 | 0.20 | 2.63 | 12.9 K | 100.62 K | |
| SLG | PetroTal Corp | 17.535 | 0.3985 | 2.33 | 623.84 K | 10.94 M | |
| NCP | Nickel Creek Platinum Corp. | 205.00 | 4.00 | 1.99 | 1.06 K | 217.3 K | |
| PPP | Prospector Metals Corp | 6.30 | 0.09 | 1.45 | 9 K | 56.7 K |