Gainer Volumes for 13 June 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 13 June 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 4.65 | 10.75 B | 0.60 | 14.81 | 12.44 K |
| NG | Novagold Resources Inc | 6.06 | 3.02 B | 0.15 | 2.54 | 2.88 M |
| BHB | Bar Harbor Bankshares | 9.9675 | 678.72 M | 0.11 | 1.12 | 450 |
| GORO | Gold Resource Corp | 19.6427 | 349.68 M | 0.2111 | 1.09 | 411.9 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.6319 | 301.22 M | 0.0711 | 0.94 | 20.8 K |
| VFL | Delaware Florida Insured Muni | 6.7095 | 138.86 M | 0.0419 | 0.63 | 5.4 K |
| PED | Pedevco Corp | 672.00 | 133.15 M | 134.40 | 25 | 1 |
| EPM | Evolution Petroleum Corp | 3.7959 | 125.37 M | 0.0782 | 2.1 | 53.6 K |
| OPHC | Optimumbank Hlds | 31.60 | 107.84 M | 0.40 | 1.28 | 784 |
| AREN | The Arena Group Holdings Inc | 4.40 | 71.88 M | 0.22 | 5.26 | 9 |
| CPHI | China Pharma Holdings | 34.00 | 51.13 M | 1.00 | 3.03 | 187 |
| TOON | Kartoon Studios Inc | 570.00 | 35.05 M | 21.00 | 3.83 | 18 |
| NNVC | Nanoviricides Inc | 44.80 | 32.87 M | 0.70 | 1.59 | 4.9 K |
| SDEV | Stablecoin Development Corporation | 130571.5078 | 27.93 M | 9109.6406 | 7.5 | 1 |
| INLX | Intellinetics Inc | 560.00 | 25.76 M | 17.50 | 3.23 | 44 |
| JOB | General Employment Enterprises | 4.80 | 23.12 M | 0.10 | 2.13 | 280 |
| BESS | Bimergen Energy Corporation | 161.00 | 20.8 M | 1.40 | 0.88 | 111 |
| MXC | Mexco Energy Corp | 6.1538 | 19.27 M | 0.0969 | 1.6 | 500 |
| INUV | Inuvo Inc | 6.70 | 16.15 M | 0.20 | 3.08 | 710 |
| REED | Reed's, Inc. | 1086.3551 | 10.1 M | 46.1052 | 4.43 | 441 |
| AWX | Avalon Holdings Corp | 3.78 | 9.94 M | 0.05 | 1.34 | 800 |
| PLAG | Planet Green Holdings Corp | 300.00 | 8.4 M | 12.50 | 4.35 | 23 |
| LODE | Comstock Mining Inc | 525.00 | 7.50 | 1.45 | 588 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 149.8438 | 1.0313 | 0.69 | 2.97 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 48.0409 | 646.82 B | 0.7918 | 1.68 | 1.94 M |
| STX | Seagate Technology | 12.9969 | 187.83 B | 0.3596 | 2.85 | 13.67 M |
| FTNT | Fortinet Inc | 4.238 | 120.25 B | 0.062 | 1.48 | 10.75 M |
| UAL | United Airlines Holdings Inc | 22.80 | 43.09 B | 0.76 | 3.45 | 6.26 M |
| STLD | Steel Dynamics Inc | 7.6919 | 38.35 B | 0.0805 | 1.06 | 4.51 M |
| DXCM | Dexcom | 3.025 | 31.9 B | 0.075 | 2.54 | 2.99 M |
| ILMN | Illumina Inc | 38.4825 | 30.24 B | 0.2335 | 0.61 | 1.03 M |
| VRSN | Verisign Inc | 40.6528 | 26.7 B | 0.8494 | 2.13 | 2.88 M |
| JBHT | J B Hunt Transport | 49.8615 | 25.71 B | 0.4652 | 0.94 | 1.33 M |
| VRSK | Verisk Analytics Inc | 45.4741 | 24.73 B | 0.2574 | 0.57 | 837.6 K |
| MTSI | Macom Technology S | 16.25 | 20.1 B | 0.11 | 0.68 | 77.23 K |
| JAZZ | Jazz Pharma Plc | 42.37 | 16.43 B | 0.28 | 0.67 | 843.3 K |
| NBIX | Neurocrine Bioscienc | 6.975 | 16.24 B | 0.085 | 1.23 | 418.08 K |
| LAMR | Lamar Advertis A | 14.9482 | 16.05 B | 0.0951 | 0.64 | 1.22 M |
| EXEL | Exelixis Inc | 5.10 | 14.25 B | 0.30 | 6.25 | 2.95 M |
| UHAL | A M E R C O | 7.8874 | 14.07 B | 0.0528 | 0.67 | 364 K |
| NVMI | Nova Ltd | 8.04 | 12.8 B | 0.17 | 2.16 | 141.87 K |
| ALGN | Align Technology | 31.10 | 12.52 B | 0.59 | 1.93 | 1.3 M |
| UMBF | Ump Financial Corp | 37.2039 | 11.15 B | 0.2533 | 0.69 | 237.9 K |
| VSAT | Viasat Inc | 36.95 | 11.07 B | 1.14 | 3.18 | 964.73 K |
| AAL | American Airlines Group | 11.2846 | 10.97 B | 0.5091 | 4.72 | 12.15 M |
| CYTK | Cytokinetics | 5.13 | 10.71 B | 0.03 | 0.59 | 8.13 K |
| RMBS | Rambus Inc | 5.305 | 10.52 B | 0.445 | 9.16 | 3.04 M |
| ENSG | The Ensign Group IN | 6.5807 | 10.44 B | 0.1021 | 1.58 | 342.52 K |
| FDS | FactSet Research Systems Inc | 79.4955 | 10.13 B | 0.7386 | 0.94 | 1.04 M |
| SWKS | Skyworks Solutions | 22.4014 | 10.08 B | 0.4817 | 2.2 | 5.52 M |
| FORM | Formfactor Inc | 5.83 | 8.92 B | 0.06 | 1.04 | 438.38 K |
| RIOT | Riot Blockchain Inc | 20.5979 | 8.13 B | 0.4795 | 2.38 | 3.33 K |
| POOL | Pool Corp | 30.6387 | 7.53 B | 0.2021 | 0.66 | 443.7 K |
| LGND | Ligand Pharm | 8.2158 | 6.06 B | 0.1746 | 2.17 | 170.88 K |
| ABCB | Ameris Bancorp | 10.0794 | 5.98 B | 0.1212 | 1.22 | 45.9 K |
| MKTX | Marketaxess Holdings | 25.7611 | 5.77 B | 0.3617 | 1.42 | 194.91 K |
| BCPC | Balchem Cp | 28.6161 | 5.74 B | 0.2318 | 0.82 | 126.4 K |
| GRFS | Grifols S.A. ADR | 7.1509 | 5.4 B | 0.1031 | 1.46 | 1.42 M |
| OMAB | Grupo Aeroportuario ADR | 6.9353 | 5.29 B | 0.1198 | 1.76 | 38.13 K |
| GLNG | Golar Lng Ltd | 24.9486 | 5.11 B | 0.1815 | 0.73 | 498.5 K |
| JSM | SLM Cp 6% Sr Nt | 8.0719 | 4.9 B | 0.1278 | 1.61 | 40.9 K |
| SKYW | Skywest Inc | 6.1302 | 4.6 B | 0.1009 | 1.67 | 430.56 K |
| NWE | Northwestern Corp | 20.6389 | 4.25 B | 0.104 | 0.51 | 221.04 K |
| OTTR | Otter Tail Corp | 14.2555 | 3.9 B | 0.1598 | 1.13 | 130.63 K |
| GBDC | Golub Capital Bdc | 4.6593 | 3.34 B | 0.0648 | 1.41 | 115.78 K |
| SBLK | Star Bulk Carriers | 29.6727 | 3.12 B | 0.6939 | 2.39 | 1.3 K |
| ALGT | Allegiant Travel Com | 55.2069 | 2.79 B | 1.1672 | 2.16 | 200.32 K |
| SUPN | Supernus Pharm | 5.00 | 2.72 B | 0.07 | 1.42 | 25.89 K |
| SPSC | Sps Commerce Inc | 13.915 | 2.67 B | 0.39 | 2.88 | 57.24 K |
| CECO | CECO Environmental Corp. | 6.7481 | 2.48 B | 0.1636 | 2.48 | 50.5 K |
| COHU | Cohu Inc | 8.4769 | 2.44 B | 0.4743 | 5.93 | 92.8 K |
| BANR | Banner Corp | 13.0875 | 2.4 B | 0.0892 | 0.69 | 94.7 K |
| INOD | Innodata Inc | 6.00 | 2.27 B | 0.24 | 4.17 | 71.75 K |
| ADUS | Addus Homecare Corp | 4.32 | 2.17 B | 0.03 | 0.7 | 9.4 K |
| CNXN | PC Connection Inc | 7.6525 | 2.17 B | 0.0746 | 0.98 | 48.73 K |
| MCRI | Monarch Casino | 7.4924 | 2.16 B | 0.0626 | 0.84 | 24.1 K |
| TGLS | Tecnoglass Inc | 7.2918 | 2.12 B | 0.038 | 0.52 | 1 K |
| VNET | 21Vianet Group Inc ADR | 9.72 | 2.06 B | 0.14 | 1.46 | 250 K |
| QUBT | Quantum Computing Inc | 6.20 | 2 B | 2.20 | 55 | 545 |
| ATRC | Atricure Inc | 9.47 | 1.99 B | 0.05 | 0.53 | 66.88 K |
| IOVA | Iovance Biotherapeutics Inc | 66.00 | 1.94 B | 8.00 | 13.79 | 1 |
| PRGS | Progress Software | 16.6534 | 1.78 B | 0.213 | 1.3 | 573.73 K |
| OMCL | Omnicell Inc | 14.09 | 1.69 B | 0.14 | 1 | 250.59 K |
| SRPT | Sarepta Therapeutics | 3.9564 | 1.68 B | 0.1764 | 4.67 | 75.32 K |
| CSWC | Capital Southwest | 3.3469 | 1.52 B | 0.0449 | 1.36 | 99.15 K |
| ATEC | Alphatec Holdings | 20.04 | 1.47 B | 0.36 | 1.83 | 7.96 K |
| LINC | Lincoln Educational | 4.8356 | 1.36 B | 0.0703 | 1.48 | 190.09 K |
| MNKD | Mannkind Corp | 8.80 | 1.27 B | 0.35 | 4.14 | 252.64 K |
| PFBC | Preferred Bank LA | 9.2054 | 1.26 B | 0.0748 | 0.82 | 57 K |
| QDEL | Quidel Cp | 15.80 | 1.19 B | 0.17 | 1.09 | 106.06 K |
| SENEA | Seneca Foods Cp A | 22.33 | 1.16 B | 0.33 | 1.5 | 29.51 K |
| GPRE | Green Plains Inc | 6.0004 | 1.15 B | 0.0354 | 0.59 | 203.47 K |
| NBN | Northeast Bncp | 7.8128 | 1.14 B | 0.0457 | 0.59 | 4 K |
| MBWM | Mercantile Bank Corp | 9.4308 | 1.07 B | 0.3846 | 4.25 | 38.03 K |
| HBNC | Horizon Bancorp | 4.7895 | 1.06 B | 0.1489 | 3.21 | 12.21 K |
| CCNE | Cnb Financial Corp | 9.4356 | 1.05 B | 0.0518 | 0.55 | 21.8 K |
| JBSS | John B Sanfilippo | 8.5492 | 995.72 M | 0.0476 | 0.56 | 39.57 K |
| MPB | Mid Penn Bancorp Inc | 6.4249 | 970.2 M | 0.0335 | 0.52 | 355 |
| FMNB | Farmers Natl Banc Cp | 4.2495 | 940.93 M | 0.2656 | 6.67 | 13.29 K |
| OXLC | Oxford Lane Capital | 5.2225 | 889.59 M | 0.0603 | 1.17 | 7 K |
| TRNS | Transcat Inc | 7.65 | 875.69 M | 0.04 | 0.53 | 1.4 K |
| ADAM | New York Mortgage Trust, Inc. | 4.346 | 848.29 M | 0.0707 | 1.65 | 71.08 K |
| XOMA | Xoma Corp | 50.80 | 710.16 M | 1.40 | 2.83 | 16.89 K |
| CWBC | Community West Bncsh | 4.7571 | 699.52 M | 0.1889 | 4.14 | 1.9 K |
| FEIM | Frequency Elcts Inc | 6.1038 | 699.07 M | 0.178 | 3 | 2.29 K |
| NMFC | New Mountain Finance Corp | 3.237 | 694.23 M | 0.0729 | 2.3 | 72.32 K |
| IRWD | Ironwood Pharmaceuti | 10.4544 | 683.15 M | 0.0754 | 0.73 | 413.69 K |
| ACNB | Acnb Corp | 9.2347 | 666.13 M | 0.0556 | 0.61 | 2.2 K |
| PRAA | Pra Group Inc | 23.98 | 655.64 M | 0.18 | 0.76 | 264.89 K |
| CTRN | Citi Trends Inc | 13.011 | 606.16 M | 0.252 | 1.98 | 130.99 K |
| NRIM | Northrim Bancorp Inc | 3.3854 | 600.39 M | 0.0849 | 2.57 | 27.34 K |
| HBCP | Home Bancorp Inc | 13.0842 | 565.3 M | 0.164 | 1.27 | 6.6 K |
| TATT | T A T Tech Ltd | 3.3229 | 553.34 M | 0.0463 | 1.41 | 2.9 K |
| ITIC | Investors Title Company | 30.672 | 545.95 M | 0.4855 | 1.61 | 700 |
| ESEA | Euroseas Ltd | 46.6002 | 533.21 M | 0.4088 | 0.89 | 2.15 K |
| AMCX | AMC Networks Cl A | 38.38 | 528.45 M | 0.49 | 1.29 | 528.54 K |
| WLFC | Willis Lease Fin C | 12.2828 | 519.5 M | 0.1445 | 1.19 | 6.35 K |
| CERS | Cerus Corp | 3.25 | 454.84 M | 0.05 | 1.56 | 338.42 K |
| CCRN | Cross Ctry Hlthcr | 4.16 | 428.06 M | 0.06 | 1.46 | 70.44 K |
| LSAK | Lesaka Technologies Inc | 8.32 | 407.25 M | 0.27 | 3.35 | 116.27 K |
| FNLC | First Bancorp Inc | 8.1155 | 399.05 M | 0.2314 | 2.94 | 35.63 K |
| CHMG | Chemung Financial Cp | 16.6224 | 398.6 M | 0.1983 | 1.21 | 784 |
| PERI | Perion Network Ltd | 12.54 | 397.33 M | 0.57 | 4.76 | 11.52 K |
| CZFS | Citizens Fincl Svcs | 22.853 | 394.15 M | 0.28 | 1.24 | 250 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 23.6552 | 962.59 B | 0.3655 | 1.57 | 72.46 M |
| JNJ | Johnson & Johnson | 43.787 | 620.07 B | 0.9307 | 2.17 | 98.44 M |
| UNH | Unitedhealth Group Inc | 46.7167 | 374.84 B | 0.308 | 0.66 | 6.37 M |
| NVS | Novartis Ag ADR | 29.0098 | 294.69 B | 0.3145 | 1.1 | 2.53 M |
| PM | Philip Morris International Inc | 44.237 | 294.46 B | 0.3562 | 0.81 | 4.65 M |
| RY | Royal Bank of Canada | 28.8311 | 293.59 B | 0.1921 | 0.67 | 753.3 K |
| WFC | Wells Fargo & Company | 21.4065 | 272.88 B | 0.1898 | 0.89 | 30.21 M |
| BML-PG | Bank of America Corporation | 9.0497 | 256.24 B | 0.1079 | 1.21 | 1.9 K |
| BML-PH | Bank of America Corporation | 8.8469 | 254.47 B | 0.0748 | 0.85 | 4 K |
| BML-PL | Bank of America Corporation | 9.0023 | 234.33 B | 0.1406 | 1.59 | 10 K |
| TD | Toronto Dominion Bank | 21.8545 | 200.15 B | 0.1909 | 0.88 | 1.31 M |
| MCD | McDonald's Corporation | 61.0189 | 194.68 B | 0.3191 | 0.53 | 8.84 M |
| WELL | Welltower Inc | 32.0974 | 167.48 B | 0.2357 | 0.74 | 1.73 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 53.6542 | 164.76 B | 0.7134 | 1.35 | 3.22 M |
| SCCO | Southern Copper Corp | 17.3967 | 164.36 B | 0.1754 | 1.02 | 2.6 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.0567 | 155.8 B | 0.0281 | 0.93 | 1.11 M |
| UL | Unilever Plc ADR | 23.603 | 139.52 B | 0.2039 | 0.87 | 1.12 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.0143 | 118.32 B | 0.0426 | 0.86 | 11.54 M |
| MO | Altria Group | 15.7958 | 114.57 B | 0.1187 | 0.76 | 13.44 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.8197 | 111.46 B | 0.0543 | 0.56 | 4.71 M |
| PNC | PNC Bank | 37.9402 | 102.55 B | 0.2034 | 0.54 | 4.05 M |
| KKR | KKR & Co. LP | 7.5069 | 98.51 B | 0.0442 | 0.59 | 525.3 K |
| AEM | Agnico-Eagle Mines Ltd | 32.9964 | 82.73 B | 0.6046 | 1.87 | 3.08 M |
| ET | Energy Transfer LP | 3.5007 | 69.99 B | 0.0427 | 1.23 | 2.67 M |
| DLR | Digital Realty Trust | 41.4628 | 69.73 B | 0.5537 | 1.35 | 1.3 M |
| MS-PA | Morgan Stanley | 9.8298 | 67.46 B | 0.0537 | 0.55 | 113.32 K |
| DAL | Delta Air Lines Inc | 8.8677 | 61.19 B | 0.2154 | 2.49 | 16.73 M |
| CIEN | Ciena Corp | 14.61 | 57.87 B | 0.09 | 0.62 | 8.05 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.81 | 52.83 B | 0.0879 | 0.82 | 19.4 K |
| SPG-PJ | Simon Property Group Inc | 35.8074 | 44.99 B | 0.435 | 1.23 | 650 |
| FNV | Franco Nev Corp | 39.6924 | 43.69 B | 0.4759 | 1.21 | 240.6 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 58.7491 | 42.37 B | 0.9533 | 1.65 | 681.5 K |
| CCJ | Cameco Corp | 16.7208 | 41.06 B | 0.2032 | 1.23 | 1.9 M |
| IRM | Iron Mountain Inc | 12.3744 | 37.82 B | 0.0866 | 0.7 | 3.73 M |
| HSY | Hershey Foods Corp | 49.9407 | 36.43 B | 0.9284 | 1.89 | 1.91 M |
| BBDO | Banco Bradesco S.A. ADR | 4.5704 | 33.83 B | 0.026 | 0.57 | 20.27 K |
| TECK | Teck Resources Ltd | 24.4602 | 32.36 B | 0.5846 | 2.45 | 2.52 M |
| BIP | Brookfield Infrastructure Partners LP | 6.8171 | 31.27 B | 0.0369 | 0.54 | 1.54 M |
| CW | Curtiss-Wright Corp | 28.0994 | 27.65 B | 0.3961 | 1.43 | 603.4 K |
| PBA | Pembina Pipeline Cor | 12.4527 | 27.41 B | 0.1794 | 1.46 | 97.2 K |
| CPAY | Corpay Inc | 37.23 | 25.79 B | 0.24 | 0.65 | 869.4 K |
| WST | West Pharmaceutical Services | 22.8763 | 24.8 B | 0.4724 | 2.11 | 454 K |
| BRO | Brown & Brown | 11.4125 | 24.05 B | 0.1045 | 0.92 | 3.72 M |
| LUV | Southwest Airlines Company | 7.9339 | 23.85 B | 0.1726 | 2.22 | 9.27 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.4485 | 23.55 B | 0.0464 | 1.05 | 932.8 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 77.016 | 22.75 B | 0.684 | 0.9 | 208.1 K |
| STZ | Constellation Brands Inc | 16.1461 | 22.41 B | 0.0845 | 0.53 | 1.54 M |
| FIS | Fidelity National Information Services | 25.1674 | 22.14 B | 0.3808 | 1.54 | 1.94 M |
| MTZ | Mastec Inc | 15.90 | 21.08 B | 0.31 | 1.99 | 1.31 M |
| BCH | Banco DE Chile ADR | 11.8578 | 21.03 B | 0.0628 | 0.53 | 153.3 K |
| JHX | James Hardie Industries Se ADR | 5.4282 | 16.46 B | 0.2179 | 4.18 | 7 K |
| WPC | W.P. Carey & Co. Llc | 19.7531 | 16.08 B | 0.1819 | 0.93 | 53.62 K |
| GIB | CGI Group | 22.579 | 15.21 B | 0.1489 | 0.66 | 199.5 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.2519 | 14.61 B | 0.2377 | 2.64 | 1.1 M |
| ONTO | Onto Innovation Inc | 16.20 | 13.73 B | 0.34 | 2.14 | 174.9 K |
| GWRE | Guidewire Software Inc | 25.07 | 13.35 B | 0.80 | 3.3 | 358 K |
| FMS | Fresenius Medical Care Corp ADR | 26.2945 | 12.83 B | 0.2888 | 1.11 | 233 K |
| HII | Huntington Ingalls Industries | 29.5438 | 12.52 B | 0.2948 | 1.01 | 181.91 K |
| FHN | First Horizon Corp | 5.2442 | 12.42 B | 0.027 | 0.52 | 5.22 M |
| DVA | Davita Healthcare Partners Inc | 43.49 | 12.11 B | 0.515 | 1.2 | 1.79 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.3014 | 11.42 B | 0.0883 | 0.96 | 3.2 M |
| EHC | Encompass Health Corp | 13.1703 | 11 B | 0.0963 | 0.74 | 967.76 K |
| TX | Ternium S.A. ADR | 9.2116 | 10.54 B | 0.1335 | 1.47 | 851.4 K |
| ALSN | Allison Transmission Holdings | 14.6442 | 9.8 B | 0.223 | 1.55 | 288.9 K |
| TTC | Toro Company | 15.0239 | 9.42 B | 0.0929 | 0.62 | 1.99 M |
| EGO | Eldorado Gold Corp | 60.1364 | 9.38 B | 1.2619 | 2.14 | 1.13 M |
| PRMB | Primo Brands Corporation | 6.2192 | 9.19 B | 0.0534 | 0.87 | 589.5 K |
| DAR | Darling International Inc | 14.38 | 9.19 B | 0.18 | 1.27 | 1.1 M |
| IAG | Iamgold Corp | 11.9048 | 9.18 B | 0.095 | 0.8 | 3.75 M |
| NNN | National Retail Properties | 13.7888 | 9.01 B | 0.0816 | 0.6 | 1.51 M |
| AGX | Argan Inc | 10.4666 | 8.44 B | 0.2798 | 2.75 | 41.4 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 42.2262 | 8.2 B | 0.331 | 0.79 | 59 K |
| TAP-A | Molson Coors Beverage Company | 31.4412 | 7.83 B | 0.1997 | 0.64 | 200 |
| SSL | Sasol Ltd ADR | 28.666 | 6.97 B | 0.1813 | 0.64 | 295.67 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 5.5829 | 5.93 B | 0.0401 | 0.72 | 187.1 K |
| ALK | Alaska Air Group | 15.7371 | 5.8 B | 0.1259 | 0.81 | 1.44 M |
| EPAM | Epam Systems Inc | 17.97 | 5.74 B | 0.60 | 3.45 | 82.42 K |
| WFG | West Fraser Timber L | 19.666 | 5.5 B | 0.133 | 0.68 | 200 |
| CNO | Cno Financial Group | 5.2344 | 5.2 B | 0.0848 | 1.65 | 1.8 M |
| BB | Blackberry Ltd | 10.665 | 5.12 B | 0.055 | 0.52 | 13.67 M |
| FHI | Federated Investors | 10.7538 | 4.86 B | 0.0922 | 0.86 | 1.59 M |
| TDS | Telephone and Data Systems | 11.1668 | 4.03 B | 0.1247 | 1.13 | 395.6 K |
| CXW | Corecivic Inc | 12.7122 | 3.09 B | 0.0908 | 0.72 | 1.25 M |
| CBZ | Cbiz Inc | 5.57 | 2.94 B | 0.10 | 1.83 | 156.2 K |
| BGSI | BGSI | 11.6348 | 2.89 B | 0.478 | 4.28 | 400 |
| DAC | Danaos Corp | 46.0488 | 2.52 B | 1.1512 | 2.56 | 579 |
| TY-P | Tri-Continental Corporation PFD $2.50 | 29.1212 | 2.45 B | 0.146 | 0.5 | 1.22 K |
| HTH | Hilltop Holdings Inc | 8.7364 | 2.33 B | 0.1359 | 1.58 | 128.4 K |
| HCI | Homeowners Choice | 9.9076 | 2.28 B | 0.3852 | 4.05 | 78.5 K |
| FCF | First Commonwealth Financial Corp | 3.8617 | 2.2 B | 0.0515 | 1.35 | 388.91 K |
| PRLB | Proto Labs Inc | 35.35 | 2.15 B | 1.02 | 2.97 | 85.72 K |
| SPB | Spectrum Brands Holdings Inc | 28.4399 | 2.1 B | 1.0632 | 3.88 | 43.42 K |
| STC | Stewart Information Services Corp | 10.0256 | 2.07 B | 0.0781 | 0.79 | 95.2 K |
| SAM | Boston Beer Company | 112.4405 | 1.92 B | 2.749 | 2.51 | 277.3 K |
| FUN | Cedar Fair LP | 16.2019 | 1.92 B | 0.1862 | 1.16 | 789.05 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 12.2638 | 1.86 B | 0.3931 | 3.31 | 800 |
| ARCO | Arcos Dorados Holdings Inc | 11.0717 | 1.78 B | 0.4441 | 4.18 | 1.28 M |
| ENOV | Enovis Corp | 51.2737 | 1.74 B | 0.895 | 1.78 | 1.21 M |
| TV | Grupo Televisa S.A. ADR | 14.6854 | 1.44 B | 0.1796 | 1.24 | 1.29 M |
| YELP | Yelp Inc | 19.78 | 1.41 B | 0.13 | 0.66 | 307.48 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 70.253 | 5.7349 | 8.89 | 3.03 K | |
| DOL | Dollarama Inc | 9.5326 | 0.5882 | 6.58 | 2.73 M | |
| GSY | Goeasy Ltd | 4.3678 | 0.2649 | 6.46 | 500 | |
| TCL-B | Transcontinental Inc | 4.3776 | 0.2596 | 6.3 | 1.3 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.8852 | 0.3176 | 5.7 | 1.8 K | |
| FM | First Quantum Minerals Ltd | 17.6846 | 0.9463 | 5.65 | 2.11 M | |
| CDR | Condor Energies Inc | 3.90 | 0.20 | 5.41 | 25.4 K | |
| TVA-B | TVA Group Inc | 7.99 | 0.39 | 5.13 | 463 | |
| LIF | Labrador Iron Ore Royalty Corp | 9.5781 | 0.4557 | 5 | 108.87 K | |
| EDV | Endeavour Mining Corp | 19.5292 | 0.9026 | 4.85 | 14.26 K | |
| EFR | Energy Fuels Inc | 11.50 | 0.50 | 4.55 | 3.43 K | |
| LGO | Largo Resources Ltd | 24.00 | 1.00 | 4.35 | 2.36 K | |
| BLX | Boralex Inc | 4.7983 | 0.1688 | 3.65 | 5.37 K | |
| AFN | Ag Growth International Inc | 20.7703 | 0.7266 | 3.63 | 24.6 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.0075 | 0.1653 | 3.41 | 1.5 K | |
| ADEN | Adentra Inc | 3.3358 | 0.1099 | 3.41 | 2.5 K | |
| SRV-UN | SIR Royalty Income Fund | 3.9651 | 0.1219 | 3.17 | 12.29 K | |
| DSG | Descartes Sys | 8.46 | 0.25 | 3.05 | 51.33 K | |
| NG | Novagold Res Inc | 6.28 | 0.18 | 2.95 | 493.8 K | |
| TECK-B | Teck Resources Limited | 25.2281 | 0.7103 | 2.9 | 3.19 M | |
| PGIC | Premium Global Income Split Corp | 8.3179 | 0.2279 | 2.82 | 419 | |
| CU | Canadian Utilities Ltd Cl A NV | 18.7918 | 0.4932 | 2.7 | 241.07 K | |
| D-UN | Dream Office Real Estate Investment Trust | 41.1013 | 1.0645 | 2.66 | 740.58 K | |
| FSZ | Fiera Capital Corp | 3.0206 | 0.0755 | 2.56 | 2.75 K | |
| ELD | Eldorado Gold | 62.0834 | 1.5048 | 2.48 | 4.37 M | |
| AEM | Agnico Eagle Mines Ltd | 33.5603 | 0.6974 | 2.12 | 1.39 M | |
| DII-B | Dorel Industries Inc | 8.3542 | 0.169 | 2.06 | 18.99 K | |
| ALS | Altius Minerals Corp | 9.1476 | 0.1848 | 2.06 | 32.77 K | |
| RCH | Richelieu Hardware Ltd | 8.7076 | 0.1707 | 2 | 4.44 K | |
| QTRH | Quarterhill Inc | 3.617 | 0.07 | 1.97 | 212.87 K | |
| TECK-A | Teck Resources Limited | 26.6351 | 0.51 | 1.95 | 439 | |
| OLY | Olympia Financial Group Inc | 12.0144 | 0.2239 | 1.9 | 1.7 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.006 | 0.111 | 1.88 | 301.42 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8554 | 0.0873 | 1.83 | 8.8 K | |
| BDT | Bird Construction Inc | 6.67 | 0.1131 | 1.72 | 44.1 K | |
| MRC | Morguard Corp | 85.6464 | 1.3971 | 1.66 | 1.15 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.9796 | 0.1132 | 1.65 | 4 K | |
| SIA | Sienna Senior Living Inc | 4.9589 | 0.0791 | 1.62 | 14.5 K | |
| PPL | Pembina Pipeline Corp | 11.0942 | 0.1757 | 1.61 | 1.01 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0874 | 0.0636 | 1.58 | 5 K | |
| FNV | Franco-Nevada Corp | 40.7329 | 0.6181 | 1.54 | 728.1 K | |
| POW | Power Corp of Canada Sv | 11.6754 | 0.1735 | 1.51 | 571.51 K | |
| MRD | Melcor Dev | 8.6423 | 0.1261 | 1.48 | 19.54 K | |
| WN | George Weston Limited | 15.2834 | 0.2179 | 1.45 | 142.08 K | |
| CGX | Cineplex Inc | 21.1023 | 0.3004 | 1.44 | 133.03 K | |
| OGC | Oceanagold Corp | 5.898 | 0.0823 | 1.42 | 52.23 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.0704 | 0.181 | 1.4 | 525.35 K | |
| PZA | Pizza Pizza Royalty Corp | 4.0754 | 0.0564 | 1.4 | 7.1 K | |
| CCO | Cameco Corp | 17.2072 | 0.2371 | 1.4 | 1.06 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 6.3805 | 0.0844 | 1.34 | 34.83 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.6932 | 0.0956 | 1.26 | 4.01 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.1429 | 0.0635 | 1.25 | 26.02 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.8494 | 0.1259 | 1.17 | 8.95 K | |
| TD | Toronto-Dominion Bank | 22.5111 | 0.2564 | 1.15 | 4.1 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 20.4291 | 0.2292 | 1.13 | 100 | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.8846 | 0.0522 | 1.08 | 1.09 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.046 | 0.0517 | 1.04 | 233.94 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.0798 | 0.0683 | 0.97 | 41.49 K | |
| GWO | Great-West Lifeco Inc | 11.0825 | 0.1036 | 0.94 | 348.4 K | |
| IMG | Iamgold Corp | 12.2543 | 0.1138 | 0.94 | 1.44 M | |
| RY | Royal Bank of Canada | 29.7107 | 0.2738 | 0.93 | 2.32 M | |
| BBD-B | Bombardier Inc Series B | 91.0471 | 0.8305 | 0.92 | 197.19 K | |
| BB | Blackberry Ltd | 11.00 | 0.10 | 0.92 | 1.75 M | |
| BN-PX | Brookfield Corporation | 11.2274 | 0.1014 | 0.91 | 3.5 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.841 | 0.0706 | 0.91 | 2.66 K | |
| GIB-A | CGI Inc | 23.218 | 0.2081 | 0.9 | 429.9 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.6502 | 0.1114 | 0.89 | 1.1 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.6845 | 0.0585 | 0.88 | 214.57 K | |
| MKP | Mcan Mortgage Corp | 3.9508 | 0.034 | 0.87 | 4.52 K | |
| RIC | Richmont Mines | 4.5464 | 0.036 | 0.8 | 2.7 K | |
| BN-PC | Brookfield Corporation | 8.0885 | 0.0634 | 0.79 | 1.14 K | |
| BN-PFA | Brookfield Corporation | 11.3735 | 0.0887 | 0.79 | 44.77 K | |
| VET | Vermilion Energy Inc | 23.116 | 0.1743 | 0.76 | 301.4 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4769 | 0.0337 | 0.76 | 10.88 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.6529 | 0.087 | 0.75 | 146.93 K | |
| BBD-A | Bombardier Inc | 100.50 | 0.75 | 0.75 | 34.17 K | |
| CGI | CDN General Inv | 9.293 | 0.0685 | 0.74 | 2.36 K | |
| PSI | Pason Systems Inc | 8.7598 | 0.0638 | 0.73 | 61.15 K | |
| FAR | Foraco International Sa | 3.5658 | 0.0259 | 0.73 | 25.4 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.1996 | 0.081 | 0.73 | 4.8 K | |
| SEA | Seabridge Gold Inc | 13.2283 | 0.0921 | 0.7 | 36.3 K | |
| FVI | Fortuna Mines Inc | 4.42 | 0.03 | 0.68 | 256.3 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.1431 | 0.0537 | 0.66 | 1.35 K | |
| BNS | Bank of Nova Scotia | 26.1499 | 0.1661 | 0.64 | 1.29 M | |
| BCE | BCE Inc | 18.9761 | 0.1195 | 0.63 | 1.39 M | |
| BCE-PR | BCE Inc Pref R | 11.2648 | 0.07 | 0.63 | 1.29 K | |
| PWF-PG | Power Financial Corp Pref G | 11.0899 | 0.0653 | 0.59 | 2.35 K | |
| KRN | Karnalyte Resources Inc | 8.60 | 0.05 | 0.58 | 13.5 K | |
| EMP-A | Empire Company Limited | 14.3597 | 0.0812 | 0.57 | 207.6 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.1755 | 0.0629 | 0.57 | 20.73 K | |
| CM | Canadian Imperial Bank of Commerce | 17.8712 | 0.1005 | 0.57 | 2.75 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.7921 | 0.038 | 0.56 | 40.09 K | |
| EFN | Element Fleet Management Corp | 3.4416 | 0.019 | 0.56 | 3.22 K | |
| HLF | High Liner | 6.3798 | 0.0348 | 0.55 | 56.8 K | |
| CCL-B | CCL Industries Inc | 6.0636 | 0.0328 | 0.54 | 379.94 K | |
| WN-PC | George Weston Ser 3 Prf | 11.6205 | 0.0628 | 0.54 | 7.67 K | |
| MATR | Mattr Corp | 26.2124 | 0.1335 | 0.51 | 98.27 K | |
| CGO | Cogeco Inc Sv | 27.4769 | 0.1398 | 0.51 | 6.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HEWA | Healthwarehouse.Com | 7.50 | 6.83 M | 0.25 | 3.45 | 7.67 K |
| MRNJ | Metatron Inc | 6239.7627 | 1.52 M | 1169.9556 | 23.08 | 4 |
| AFPW | AlumiFuel Power Corporation | 30.00 | 141.09 K | 5.00 | 20 | 134 |
| KALY | Kali Inc | 9.45 | 101.82 K | 0.30 | 3.28 | 2.1 K |
| HIMR | Hollund Industrial Marine Inc | 12.00 | 85.66 K | 5.00 | 71.43 | 7.56 K |
| GRLF | Green Leaf Innovations Inc | 11.25 | 44.8 K | 0.25 | 2.27 | 1.63 M |
| REDFY | Rediff.com India Limited | 4.08 | 36.2 K | 0.09 | 2.26 | 26.79 K |
| HMNY | Helios and Matheson Analytics Inc | 696.7521 | 20.02 K | 55.0698 | 8.58 | 1 |
| XDSL | mPhase Technologies Inc | 4.50 | 16.8 K | 1.50 | 50 | 670 |
| HDYNQ | Hyperdynamics Corporation | 7.2408 | 3.56 K | 0.6808 | 10.38 | 176.99 K |
| SPOI | SPO Networks Inc | 4.50 | 1.24 K | 0.40 | 9.76 | 8.13 K |
| RTNB | root9B Holdings Inc | 8.25 | 610 | 1.20 | 17.02 | 2.38 K |
| EGDFF | Energold Drilling Corp | 3.988 | 607 | 0.053 | 1.35 | 20.05 K |
| PRXIQ | Premier Exhibitions Inc | 25.80 | 491 | 0.50 | 1.98 | 9.83 K |
| HBRM | Herborium Group Inc | 5.00 | 11 | 0.60 | 13.64 | 5.08 K |
| ANDI | Andiamo Corporation | 20.30 | 2.80 | 16 | 1.43 K | |
| TBEV | High Performance Beverages Company | 330.00 | 40.00 | 13.79 | 872 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PAR-H | Parent Capital Corp | 3.50 | 1.00 | 40 | 500 | |
| GDX | Goldex Resources Corporation | 4.00 | 1.00 | 33.33 | 1.03 K | |
| CMIL | Capella Minerals Limited | 9.45 | 2.10 | 28.57 | 467 | |
| XIM | Ximen Mining Corp | 14.375 | 3.125 | 27.78 | 80.08 K | |
| USS | Uniserve Communications Corporation | 14.4737 | 2.6316 | 22.22 | 699 | |
| IMM | International Metals Mining Corp. | 31.4999 | 5.2499 | 20 | 6 | |
| CTN | Centurion Minerals Ltd | 47.9999 | 7.20 | 17.65 | 35 | |
| KIP | Kiplin Metals Inc | 28.35 | 4.05 | 16.67 | 84 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | 1.50 | 16.67 | 1.07 K | |
| ILI | Infinite Ore Corp | 3.20 | 0.40 | 14.29 | 625 | |
| SIEN | Sienna Resources Inc. | 4.00 | 0.50 | 14.29 | 9.5 K | |
| QCX | QcX Gold Corp | 8.00 | 1.00 | 14.29 | 200 | |
| WLR | Walker Lane Resources Ltd. | 29.75 | 3.50 | 13.33 | 80 | |
| CBI | Colibri Resource Corporation | 7.50 | 0.75 | 11.11 | 173 | |
| ADD | Arctic Star Exploration Corp | 4.20 | 0.40 | 10.53 | 500 | |
| BTR | Bonterra Resources Inc | 24.00 | 2.00 | 9.09 | 1.04 K | |
| SLG | PetroTal Corp | 13.0184 | 1.0627 | 8.89 | 302.59 K | |
| PURO | Platauro Metals Corp. | 26.7112 | 1.6695 | 6.67 | 150 | |
| MVI-H | Monitor Ventures Inc | 20.00 | 1.25 | 6.67 | 2.31 K | |
| MEX | Mexican Gold Mining Corp | 16.00 | 1.00 | 6.67 | 250 | |
| PGP | Power Group Projects Corp | 64.00 | 4.00 | 6.67 | 14 | |
| RAGE | Renegade Gold Inc. | 222.00 | 12.00 | 5.71 | 54 | |
| NEXG | NeXGold Mining Corp | 9.00 | 0.48 | 5.63 | 3.97 K | |
| HSTR | Heliostar Metals Ltd | 3.225 | 0.15 | 4.88 | 4.97 K | |
| OGW | Ongwe Minerals Inc. | 20.96 | 0.96 | 4.8 | 1.32 K | |
| AXL | Arrow Exploration Corp | 42.735 | 1.7094 | 4.17 | 43.34 K | |
| KEEK | Personas Social Incorporated | 840.00 | 30.00 | 3.7 | 1.26 K | |
| NCP | Nickel Creek Platinum Corp. | 240.00 | 8.00 | 3.45 | 935 | |
| BKM | Pacific Booker Minerals Inc | 11.45 | 0.35 | 3.15 | 10.15 K | |
| CKG | Chesapeake Gold Corp | 10.17 | 0.29 | 2.94 | 8.39 K | |
| NZ | New Zealand Energy Corp | 20.60 | 0.50 | 2.49 | 68.07 K | |
| IFOS | Itafos Inc | 257.5011 | 2.7888 | 1.09 | 81 |