Gainer Volumes for 10 July 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 10 July 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.1817 | 4.61 B | 0.3546 | 4.02 | 27.48 K |
| TMP | Tompkinstrustco | 24.7612 | 1.45 B | 0.2259 | 0.92 | 13.2 K |
| REPX | Riley Exploration Permian Inc | 74.9829 | 715.97 M | 1.8746 | 2.56 | 277 |
| BHB | Bar Harbor Bankshares | 9.9812 | 678.72 M | 0.1402 | 1.42 | 4.72 K |
| CIX | Compx International Inc | 8.323 | 346.28 M | 0.1188 | 1.45 | 2.9 K |
| BKTI | Bk Technologies Inc | 6.5379 | 292.2 M | 0.2392 | 3.8 | 2.33 K |
| PLX | Protalix Biotherapeutics | 57.10 | 196.59 M | 0.70 | 1.24 | 12.9 K |
| EPM | Evolution Petroleum Corp | 4.2454 | 125.37 M | 0.0977 | 2.36 | 99.3 K |
| BDL | Flanigan's Enterprises | 7.0285 | 82.15 M | 0.1721 | 2.51 | 400 |
| XTNT | Xtant Medical Holdings Inc | 161.9999 | 61.8 M | 6.00 | 3.85 | 2.69 K |
| COHN | Cohen & CO Inc | 3.7241 | 28.57 M | 0.0355 | 0.96 | 80 |
| CKX | Ckx Lands | 13.4628 | 22.24 M | 0.2322 | 1.76 | 100 |
| INUV | Inuvo Inc | 6.20 | 16.15 M | 0.10 | 1.64 | 2.42 K |
| TOVX | Theriva Biologics Inc | 17325.00 | 10.38 M | 1137.50 | 7.03 | 14 |
| REED | Reed's, Inc. | 1120.9341 | 10.1 M | 11.5262 | 1.04 | 320 |
| CVR | Chicago Rivet & Machine Company | 12.5531 | 10.05 M | 0.3118 | 2.55 | 700 |
| TPHS | Trinity Pl Hlds Inc | 7.2696 | 1.35 M | 0.0498 | 0.69 | 502 |
| LODE | Comstock Mining Inc | 752.50 | 60.00 | 8.66 | 11.3 K | |
| IPB | Merrill Lynch & Company | 12.2466 | 0.2762 | 2.31 | 100 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 50.7641 | 646.82 B | 3.9688 | 8.48 | 7.05 M |
| TMUS | T-Mobile US | 10.3244 | 187.72 B | 0.2549 | 2.53 | 2.81 M |
| WDC | Western Digital Cp | 19.2389 | 178.95 B | 0.2884 | 1.52 | 9.11 M |
| MDLZ | Mondelez Intl Inc | 29.1135 | 80.36 B | 0.2808 | 0.97 | 13.84 M |
| ORLY | O'Reilly Automotive | 5.8147 | 77.44 B | 0.0327 | 0.57 | 23.5 M |
| KDP | Keurig Dr Pepper Inc | 5.012 | 41.84 B | 0.0697 | 1.41 | 1.31 M |
| KMB | Kimberly-Clark Corp | 54.922 | 37.3 B | 0.3046 | 0.56 | 1.98 M |
| DXCM | Dexcom | 3.255 | 31.9 B | 0.0325 | 1.01 | 2.56 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.2624 | 31.84 B | 0.1578 | 1.56 | 599.04 K |
| ALNY | Alnylam Pharmaceuticals | 13.12 | 30.54 B | 0.18 | 1.39 | 267.5 K |
| LPLA | Lpl Financial Hld | 27.826 | 28.79 B | 0.3769 | 1.37 | 409.9 K |
| EVRG | Evergy Inc | 18.2451 | 19.15 B | 0.1202 | 0.66 | 682.3 K |
| STRL | Sterling Constructio | 10.36 | 16.45 B | 0.10 | 0.97 | 17.14 K |
| PAA | Plains All American Pipeline LP | 15.3794 | 16.35 B | 0.1015 | 0.66 | 665.4 K |
| NVMI | Nova Ltd | 8.25 | 12.8 B | 0.14 | 1.73 | 411.74 K |
| SEIC | Sei Investments Company | 16.4912 | 12.6 B | 0.3321 | 2.06 | 1.14 M |
| AAL | American Airlines Group | 13.1135 | 10.97 B | 0.3959 | 3.11 | 11.87 M |
| SSB | South State Cp | 26.7345 | 10.66 B | 0.1583 | 0.6 | 49.2 K |
| VLY | Valley National Bancorp | 5.6947 | 8.18 B | 0.0322 | 0.57 | 1.06 M |
| RIOT | Riot Blockchain Inc | 13.9117 | 8.13 B | 0.0721 | 0.52 | 8.63 K |
| URBN | Urban Outfitters Inc | 27.93 | 6.67 B | 0.41 | 1.49 | 2.44 M |
| RUSHB | Rush Entpr Cl B | 5.5857 | 6.16 B | 0.163 | 3.01 | 34.24 K |
| LKQ | LKQ Corp | 15.2334 | 6.14 B | 0.1422 | 0.94 | 551.79 K |
| LGND | Ligand Pharm | 11.1541 | 6.06 B | 0.0998 | 0.9 | 302.65 K |
| MXL | Maxlinear Inc | 5.04 | 6.04 B | 0.05 | 1 | 258.72 K |
| ABCB | Ameris Bancorp | 11.0406 | 5.98 B | 0.0866 | 0.79 | 23 K |
| PSMT | Pricesmart Inc | 57.227 | 5.76 B | 3.0829 | 5.69 | 1.17 M |
| IRDM | Iridium Comm Inc | 9.0474 | 5.11 B | 0.2631 | 3 | 627 K |
| SLMBP | SLM Cp Srs B Pfd | 20.5683 | 4.83 B | 0.2423 | 1.19 | 5.39 K |
| SKYW | Skywest Inc | 6.3342 | 4.6 B | 0.0739 | 1.18 | 316.86 K |
| TCBI | Texas Capital Bncsh | 40.3392 | 4.37 B | 0.2848 | 0.71 | 361.41 K |
| INDB | Independent Bk Corp | 20.4922 | 4.14 B | 0.11 | 0.54 | 28.3 K |
| MCHB | Mechanics Bank | 12.131 | 3.68 B | 0.3362 | 2.85 | 15.72 K |
| SHOO | Steven Maddens Ltd | 13.0508 | 3.59 B | 0.1563 | 1.21 | 2.23 M |
| TOWN | Towne Bank | 9.4758 | 3.5 B | 0.1003 | 1.07 | 26.75 K |
| ATRO | Astronics Cp | 8.6502 | 3.32 B | 0.0521 | 0.61 | 112.54 K |
| NTCT | Netscout Systems | 21.185 | 2.93 B | 0.375 | 1.8 | 199.66 K |
| DGII | Digi Intl Inc | 9.77 | 2.74 B | 0.12 | 1.24 | 45.19 K |
| SUPN | Supernus Pharm | 12.01 | 2.72 B | 0.50 | 4.34 | 145.22 K |
| FBNC | First Bancorp [Nc] | 6.7381 | 2.68 B | 0.0459 | 0.69 | 14.57 K |
| BUSE | First Busey Corp | 8.7901 | 2.65 B | 0.0547 | 0.63 | 22.5 K |
| HTO | H2O America | 17.3614 | 2.59 B | 0.2671 | 1.56 | 16.3 K |
| UFPT | U F P Tech Inc | 17.63 | 2.49 B | 0.59 | 3.46 | 24.33 K |
| PLUS | Eplus Inc | 7.5084 | 2.47 B | 0.0629 | 0.84 | 16.35 K |
| EFSC | Enterprises Finl Svc | 9.0375 | 2.45 B | 0.0638 | 0.71 | 15.11 K |
| HURN | Huron Consulting | 33.20 | 2.43 B | 1.90 | 6.07 | 291.34 K |
| JBLU | Jetblue Airways Cp | 5.61 | 2.37 B | 0.07 | 1.26 | 4.16 M |
| ADUS | Addus Homecare Corp | 4.75 | 2.17 B | 0.05 | 1.06 | 4.4 K |
| CHCO | City Holding Company | 22.118 | 2.06 B | 0.1289 | 0.59 | 70.1 K |
| ATRC | Atricure Inc | 9.63 | 1.99 B | 0.15 | 1.58 | 47.39 K |
| CASH | Meta Financial Group | 6.0243 | 1.89 B | 0.0798 | 1.34 | 2.1 K |
| DCOM | Dime Community Bancshares Inc | 11.6897 | 1.83 B | 0.0966 | 0.83 | 9.2 K |
| ANIP | ANI Pharma Inc | 12.60 | 1.82 B | 0.24 | 1.94 | 227.07 K |
| QCRH | Qcr Holdings Inc | 12.5448 | 1.74 B | 0.1399 | 1.13 | 335 |
| APPS | Digital Turbine | 4.00 | 1.59 B | 0.25 | 6.67 | 3.02 K |
| ALNT | Allient Inc | 3.7732 | 1.58 B | 0.0374 | 1 | 18 K |
| GIII | G-III Apparel Gp | 13.3072 | 1.54 B | 0.2582 | 1.98 | 299.4 K |
| ICFI | Icf International | 23.5546 | 1.54 B | 0.1803 | 0.77 | 72.59 K |
| SAFT | Safety Ins Group Inc | 22.6103 | 1.52 B | 0.1302 | 0.58 | 19.19 K |
| CSWC | Capital Southwest | 3.5005 | 1.52 B | 0.0523 | 1.52 | 29.42 K |
| ATEC | Alphatec Holdings | 21.72 | 1.47 B | 0.12 | 0.56 | 9.32 K |
| HROW | Harrow Health Inc | 3.40 | 1.47 B | 0.40 | 13.33 | 40 |
| BJRI | Bj's Restaurants Inc | 38.074 | 1.43 B | 0.36 | 0.95 | 421.56 K |
| UFCS | United Fire Group | 14.5634 | 1.39 B | 0.2795 | 1.96 | 97 K |
| IART | Integra Lifesciences | 13.7381 | 1.38 B | 0.6583 | 5.03 | 651.07 K |
| NVAX | Novavax Inc | 39.20 | 1.27 B | 0.20 | 0.51 | 93.89 K |
| HFWA | Heritage Financial | 9.2378 | 1.24 B | 0.056 | 0.61 | 16.65 K |
| UVSP | Univest Corp of Penn | 10.4115 | 1.23 B | 0.1229 | 1.19 | 44.49 K |
| LQDT | Liquidity Services | 41.01 | 1.17 B | 0.36 | 0.89 | 1.02 M |
| SVRA | Savara Inc | 41.30 | 1.13 B | 0.70 | 1.72 | 2.92 K |
| VRTS | Virtus Inv Partners | 59.9824 | 1.08 B | 0.4002 | 0.67 | 11.4 K |
| DAKT | Daktronics Inc | 5.6222 | 1.07 B | 0.1764 | 3.24 | 143.02 K |
| MSEX | Middlesex Water Company | 13.856 | 1.07 B | 0.1014 | 0.74 | 26.09 K |
| HBNC | Horizon Bancorp | 5.087 | 1.06 B | 0.0946 | 1.89 | 48.36 K |
| CCNE | Cnb Financial Corp | 10.9769 | 1.05 B | 0.0971 | 0.89 | 10.26 K |
| KFRC | Kforce Inc | 9.2532 | 1.05 B | 0.263 | 2.93 | 561.3 K |
| TRST | Trustco Bank Corp NY | 16.2154 | 993.44 M | 0.0861 | 0.53 | 59.94 K |
| MRNFF | Meren Energy Inc. | 6.7341 | 960.08 M | 0.177 | 2.7 | 101.1 K |
| FMNB | Farmers Natl Banc Cp | 4.3092 | 940.93 M | 0.0531 | 1.25 | 19.51 K |
| FCBC | First Community Bksh | 9.0085 | 917.49 M | 0.1408 | 1.59 | 27.69 K |
| APOG | Apogee Entrpr Inc | 13.2853 | 917.24 M | 0.1737 | 1.32 | 265.07 K |
| CCBG | Capital City Bank Gr | 6.165 | 894.4 M | 0.1438 | 2.39 | 37.44 K |
| WRLD | World Acceptance Cp | 68.52 | 893.31 M | 1.15 | 1.71 | 131.39 K |
| TRNS | Transcat Inc | 6.30 | 875.69 M | 0.15 | 2.44 | 5.8 K |
| ORRF | Orrstown Finl Svcs | 6.2129 | 850.95 M | 0.0731 | 1.19 | 5.86 K |
| DJCO | Daily Journal Cp | 94.00 | 824.92 M | 2.52 | 2.75 | 438 |
| PGC | Peapack Gladstone FI | 13.8765 | 822.13 M | 0.1575 | 1.15 | 12.7 K |
| SHBI | Shore Bancshares Inc | 4.1177 | 815.32 M | 0.083 | 2.06 | 200 |
| CRESY | Cresud Sacif ADR | 4.6342 | 784.43 M | 0.059 | 1.29 | 164.02 K |
| MFIC | Midcap Financial Investment Corp | 4.8982 | 780.89 M | 0.0247 | 0.51 | 566.53 K |
| CARE | Carter Bankshares Inc | 7.2555 | 780.21 M | 0.0938 | 1.31 | 1.3 K |
| WASH | Washington TR Bncorp | 13.1715 | 752.52 M | 0.1527 | 1.17 | 20.53 K |
| XOMA | Xoma Corp | 78.40 | 710.16 M | 0.40 | 0.51 | 60.49 K |
| PFLT | Pennantpark Fltng Rt | 3.1936 | 704.45 M | 0.0186 | 0.59 | 23.2 K |
| CWBC | Community West Bncsh | 4.8584 | 699.52 M | 0.2025 | 4.35 | 3.2 K |
| HNRG | Hallador Energy Company | 6.1338 | 696.12 M | 0.0382 | 0.63 | 9.09 K |
| TIPT | Tiptree Fncl Cl A | 5.3217 | 673.26 M | 0.2135 | 4.18 | 2.52 K |
| HIFS | Hingham Inst For Svg | 50.0746 | 665.9 M | 0.3012 | 0.61 | 1.09 K |
| SWBI | Smith & Wesson Brands Inc | 5.8431 | 657.94 M | 0.0699 | 1.21 | 3.61 M |
| CCOI | Cogent Comm Hlds | 10.919 | 644.5 M | 0.0545 | 0.5 | 1.03 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 23.8177 | 962.59 B | 0.2017 | 0.85 | 33.18 M |
| BAC-PE | Bank of America Corporation | 9.9035 | 222.98 B | 0.0581 | 0.59 | 4.46 K |
| MCD | McDonald's Corporation | 62.6004 | 194.68 B | 0.3121 | 0.5 | 6.62 M |
| BLK | Blackrock Inc | 122.90 | 184.6 B | 1.1687 | 0.96 | 1.11 M |
| NEE | Nextera Energy | 12.7767 | 179.17 B | 0.125 | 0.99 | 4.72 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 60.0906 | 164.76 B | 0.4296 | 0.72 | 1.13 M |
| BTI | British American Tobacco Industries ADR | 22.8186 | 128.04 B | 0.1196 | 0.53 | 246.6 K |
| HDB | Hdfc Bank Ltd ADR | 6.631 | 122.44 B | 0.0473 | 0.72 | 2.17 M |
| MO | Altria Group | 16.8213 | 114.57 B | 0.1282 | 0.77 | 8.67 M |
| IBN | Icici Bank Ltd ADR | 5.3158 | 109.02 B | 0.0395 | 0.75 | 12.03 M |
| DUK | Duke Energy Corp | 37.2917 | 96.16 B | 0.468 | 1.27 | 10.63 M |
| APO | Apollo Global Management Llc C | 5.3761 | 74.8 B | 0.0516 | 0.97 | 394.3 K |
| TGT | Target Corporation | 39.6144 | 67.08 B | 0.7959 | 2.05 | 8.31 M |
| RSG | Republic Services | 20.0642 | 63.69 B | 0.3193 | 1.62 | 5.2 M |
| NKE | Nike Inc | 20.1407 | 62.86 B | 0.2228 | 1.12 | 14.53 M |
| DEO | Diageo Plc ADR | 70.4156 | 49.16 B | 0.3554 | 0.51 | 603 K |
| WCN | Waste Connections Inc | 16.3573 | 41.8 B | 0.2246 | 1.39 | 976.95 K |
| SYY | Sysco Corp | 20.0386 | 40.27 B | 0.1098 | 0.55 | 3.24 M |
| KMB | Kimberly-Clark Corp | 54.922 | 37.31 B | 0.3046 | 0.56 | 1.98 M |
| PUK | Prudential Public Ltd Company ADR | 14.095 | 34.91 B | 0.2488 | 1.8 | 109.7 K |
| KR | Kroger Company | 7.2885 | 34.74 B | 0.042 | 0.58 | 17.58 M |
| ATO | Atmos Energy Corp | 25.3208 | 28.74 B | 0.2524 | 1.01 | 488.7 K |
| DG | Dollar General Corp | 48.1554 | 28 B | 0.641 | 1.35 | 3.32 M |
| PPL | PPL Corp | 14.0881 | 26.29 B | 0.0856 | 0.61 | 4.45 M |
| EIX | Edison International | 27.4585 | 26.29 B | 0.1371 | 0.5 | 1.35 M |
| AWK | American Water Works | 26.4134 | 26.2 B | 0.1733 | 0.66 | 790.67 K |
| DGX | Quest Diagnostics Inc | 45.9971 | 26.11 B | 0.2806 | 0.61 | 690.95 K |
| LH | Laboratory Corp of America Holdings | 76.0634 | 25.74 B | 0.5975 | 0.79 | 856.32 K |
| WST | West Pharmaceutical Services | 23.4875 | 24.8 B | 0.1343 | 0.58 | 391.6 K |
| CHD | Church & Dwight Company | 23.5564 | 24.56 B | 0.1481 | 0.63 | 1.72 M |
| AER | Aercap Holdings N.V. | 12.2293 | 24.46 B | 1.3033 | 11.93 | 1.65 M |
| LUV | Southwest Airlines Company | 8.3138 | 23.85 B | 0.3367 | 4.22 | 17.42 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 85.9332 | 22.75 B | 0.6969 | 0.82 | 83 K |
| RL | Ralph Lauren Corp | 112.4085 | 22.66 B | 1.0091 | 0.91 | 901.9 K |
| MKCV | McCormick & Company, Incorporated | 24.4152 | 22.38 B | 0.2008 | 0.83 | 400 |
| EFX | Equifax Inc | 40.9513 | 21.4 B | 0.2078 | 0.51 | 1.08 M |
| BG | Bunge Ltd | 42.8691 | 20.69 B | 0.3773 | 0.89 | 771.2 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.6769 | 19.49 B | 0.0592 | 0.56 | 2.18 M |
| BR | Broadridge Financial Solutions Llc | 16.0965 | 18.9 B | 0.0922 | 0.58 | 468.6 K |
| BALL | Ball Corporation | 17.7299 | 16.9 B | 0.1304 | 0.74 | 2.4 M |
| CX | Cemex S.A.B. DE C.V. ADR | 5.0083 | 16.67 B | 0.0392 | 0.79 | 9.93 M |
| CSL | Carlisle Companies Inc | 45.1437 | 15.59 B | 0.2363 | 0.53 | 566.6 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.9026 | 14.61 B | 0.1301 | 1.33 | 721 K |
| IVZ | Invesco Plc | 12.4882 | 14.19 B | 0.085 | 0.69 | 4.38 M |
| PAG | Penske Automotive Group | 16.8644 | 14.19 B | 0.1592 | 0.95 | 462.8 K |
| MKC | Mccormick & Company | 24.2532 | 14.13 B | 0.2113 | 0.88 | 1.92 M |
| MKC-V | McCormick & Company Incorporated | 24.9004 | 14.11 B | 0.2047 | 0.83 | 400 |
| WBS | Webster Financial Corp | 14.4543 | 12.82 B | 0.0735 | 0.51 | 410.6 K |
| RTO | Rentokil Initial Plc ADR | 5.0562 | 12.46 B | 0.2752 | 5.76 | 1.1 K |
| WTRG | Essential Utilities Inc | 14.5909 | 11.23 B | 0.0839 | 0.58 | 1.28 M |
| GIL | Gildan Activewear | 11.574 | 10.76 B | 0.1113 | 0.97 | 686 K |
| DDS | Dillard's | 45.7638 | 9.63 B | 0.7313 | 1.62 | 918 K |
| KT | Korea Telecom Corp ADR | 8.2937 | 8.7 B | 0.2365 | 2.94 | 1.12 M |
| CAE | Cae Inc | 8.5904 | 8.62 B | 0.044 | 0.51 | 3.1 K |
| AGX | Argan Inc | 9.8159 | 8.44 B | 0.2868 | 3.01 | 26.5 K |
| KMX | Carmax Inc | 26.50 | 8.04 B | 0.15 | 0.57 | 2.15 M |
| IDA | Idacorp Inc | 28.6412 | 7.94 B | 0.3481 | 1.23 | 268.2 K |
| MLI | Mueller Industries | 8.2644 | 7.66 B | 0.0656 | 0.8 | 516.27 K |
| UGI | Ugi Corp | 12.7895 | 7.62 B | 0.0881 | 0.69 | 1.32 M |
| AN | Autonation Inc | 39.75 | 7.22 B | 0.56 | 1.43 | 677.24 K |
| M | Macy's Inc | 20.4342 | 6.71 B | 0.2304 | 1.14 | 7.78 M |
| SWX | Southwest Gas Corp | 29.6586 | 6.56 B | 0.1984 | 0.67 | 160.8 K |
| CMS-PB | Consumers Energy Company | 50.9821 | 6.39 B | 1.1803 | 2.37 | 623 |
| LEA | Lear Corp | 29.686 | 6.28 B | 0.1756 | 0.6 | 806.7 K |
| BYD | Boyd Gaming Corp | 6.6174 | 6.27 B | 0.0466 | 0.71 | 1 M |
| VFC | V.F. Corp | 22.7915 | 5.97 B | 0.538 | 2.42 | 5.22 M |
| BMA | Banco Macro S.A. ADR | 7.5054 | 5.73 B | 0.0571 | 0.77 | 128.7 K |
| POR | Portland General Electric Company | 16.3605 | 5.7 B | 0.0971 | 0.6 | 539.4 K |
| NJR | Newjersey Resources Corp | 13.8629 | 5.59 B | 0.1048 | 0.76 | 309.48 K |
| GHC | Graham Holdings Company | 185.4998 | 5.22 B | 1.702 | 0.93 | 46.17 K |
| FHI | Federated Investors | 11.087 | 4.86 B | 0.1538 | 1.41 | 807.4 K |
| SR | Spire Inc | 24.2447 | 4.78 B | 0.2938 | 1.23 | 72.6 K |
| CE | Celanese Corp | 26.4323 | 4.73 B | 0.3294 | 1.26 | 2.18 M |
| FBP | First Bancorp | 3.0607 | 4.49 B | 0.0401 | 1.33 | 194.1 K |
| WPP | Wpp Plc ADR | 34.9783 | 4.45 B | 0.2414 | 0.69 | 37.35 K |
| AQN | Algonquin Pwr & Util | 3.204 | 4.44 B | 0.02 | 0.63 | 300 |
| PII | Polaris Industries Inc | 51.9384 | 4.16 B | 0.3036 | 0.59 | 587.9 K |
| THO | Thor Industries | 19.824 | 4.14 B | 0.1373 | 0.7 | 488 K |
| PVH | Phillips-Van Heusen Corp | 77.0685 | 4.01 B | 1.0096 | 1.33 | 1.05 M |
| SXI | Standex International Corp | 38.7553 | 3.95 B | 0.3382 | 0.88 | 82.7 K |
| AAP | Advance Auto Parts Inc | 61.1189 | 3.59 B | 0.4758 | 0.78 | 1.62 M |
| CBU | Community Bank System | 18.1138 | 3.47 B | 0.1662 | 0.93 | 166.22 K |
| CPK | Chesapeake Utilities Corp | 23.1099 | 3.21 B | 0.3216 | 1.41 | 51.15 K |
| AVA | Avista Corp | 15.4187 | 3.21 B | 0.0911 | 0.59 | 305.43 K |
| AD | Array Digital Infrastructure, Inc. | 19.5296 | 3.04 B | 0.139 | 0.72 | 87.16 K |
| DCO | Ducommun Inc | 9.98 | 2.89 B | 0.10 | 1.01 | 23.2 K |
| UAA | Under Armour | 12.1214 | 2.88 B | 0.2027 | 1.7 | 4.09 M |
| HOG | Harley-Davidson Inc | 34.2589 | 2.76 B | 1.0185 | 3.06 | 3.32 M |
| SDRL | Seadrill 2021 Ltd | 59115.9453 | 2.6 B | 1418.9961 | 2.46 | 1.14 M |
| DAC | Danaos Corp | 48.2362 | 2.52 B | 3.3386 | 7.44 | 1.11 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.1743 | 2.35 B | 0.0743 | 1.81 | 13.6 K |
| BKE | Buckle Inc | 10.4126 | 2.34 B | 0.2225 | 2.18 | 642.52 K |
| NWN | Northwest Natural Gas Company | 28.0876 | 2.08 B | 0.322 | 1.16 | 193.3 K |
| FUN | Cedar Fair LP | 18.1217 | 1.92 B | 0.0989 | 0.55 | 305.48 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 12.9395 | 1.86 B | 0.1912 | 1.5 | 100 |
| IDT | IDT Corp | 4.1887 | 1.64 B | 0.0364 | 0.88 | 181.09 K |
| WWW | Wolverine World Wide | 16.3856 | 1.6 B | 1.0558 | 6.89 | 6.81 M |
| GIC | Global Industrial CO | 6.5764 | 1.48 B | 0.1048 | 1.62 | 28.1 K |
| TV | Grupo Televisa S.A. ADR | 15.9354 | 1.44 B | 0.1572 | 1 | 3.41 M |
| EPC | Edgewell Personal Care | 47.9733 | 1.35 B | 0.4566 | 0.96 | 443.96 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 11.4686 | 152.22 M | 0.0709 | 0.62 | 3.83 K |
| BCT | Briacell Therapeutics Corp | 55.5252 | 7.2425 | 15 | 14 | |
| HMMC | Hemlo Mining Corp. | 112.50 | 11.25 | 11.11 | 29 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.3651 | 0.3492 | 6.96 | 23.34 K | |
| ORIO | ORIO | 64.6531 | 2.9388 | 4.76 | 200 | |
| MER | Africa Oil Corp | 6.8827 | 0.2412 | 3.63 | 1.31 M | |
| ATD | Alimentation Couche-Tard Inc. | 6.9514 | 0.1788 | 2.64 | 34.2 K | |
| ATS | Ats Corp | 8.80 | 0.22 | 2.56 | 37.2 K | |
| ADN | Acadian Timber Corp | 5.0505 | 0.1071 | 2.17 | 10.02 K | |
| ECO | Ecosynthetix Inc | 4.08 | 0.08 | 2 | 8.1 K | |
| EMA | Emera Incorporated | 17.8022 | 0.348 | 1.99 | 282.76 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.3644 | 0.1822 | 1.98 | 48.94 K | |
| RCH | Richelieu Hardware Ltd | 9.7349 | 0.1821 | 1.91 | 17.09 K | |
| AQN | Algonquin Power and Utilities Corp | 3.2738 | 0.0594 | 1.85 | 235.82 K | |
| WJX | Wajax Corp | 22.1499 | 0.3844 | 1.77 | 77.61 K | |
| VLN | Velan Inc Sv | 9.7484 | 0.1545 | 1.61 | 300 | |
| BBD-PD | Bombardier Inc Pref D | 4.9009 | 0.0738 | 1.53 | 8.63 K | |
| PSI | Pason Systems Inc | 8.8817 | 0.1335 | 1.53 | 29.76 K | |
| MRE | Martinrea International Inc | 6.8032 | 0.098 | 1.46 | 470.43 K | |
| CJT | Cargojet Inc | 5.3666 | 0.0766 | 1.45 | 3.8 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 6.5348 | 0.0923 | 1.43 | 35.85 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.2282 | 0.0543 | 1.3 | 10.46 K | |
| DR | Medical Facilities Corp | 6.2067 | 0.0777 | 1.27 | 13.77 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.8552 | 0.0564 | 1.18 | 9.67 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.7336 | 0.0891 | 1.17 | 10.74 K | |
| OLY | Olympia Financial Group Inc | 11.7756 | 0.1344 | 1.15 | 200 | |
| GIL | Gildan Activewear Inc | 11.4933 | 0.1282 | 1.13 | 1.02 M | |
| TOU | Tourmaline Oil Corp | 16.4952 | 0.1774 | 1.09 | 295 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.5361 | 0.1408 | 1.05 | 544.26 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 16.2891 | 0.1629 | 1.01 | 500 | |
| AIM | Aimia Inc | 12.5415 | 0.1174 | 0.94 | 496.4 K | |
| WTE | Westshore Terminals Investment Corp | 12.794 | 0.118 | 0.93 | 94.18 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.6532 | 0.0425 | 0.92 | 500 | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 11.7135 | 0.1057 | 0.91 | 4.05 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.5553 | 0.0748 | 0.88 | 208 | |
| BN-PZ | Brookfield Corporation | 11.7852 | 0.0989 | 0.85 | 8.1 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 11.909 | 0.0994 | 0.84 | 7.04 K | |
| MEQ | Mainstreet Eq J | 27.5646 | 0.2294 | 0.84 | 1.3 K | |
| SII | Sprott Inc | 29.0521 | 0.2401 | 0.83 | 2.1 K | |
| MID-UN | MINT Income Fund | 3.5561 | 0.0287 | 0.81 | 4.84 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.3729 | 0.0912 | 0.81 | 2.3 K | |
| BDT | Bird Construction Inc | 6.9081 | 0.0544 | 0.79 | 12.3 K | |
| BN-PFA | Brookfield Corporation | 11.5409 | 0.0905 | 0.79 | 11.18 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.5525 | 0.0977 | 0.78 | 200 | |
| BN-PC | Brookfield Corporation | 8.0885 | 0.0628 | 0.78 | 315 | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.7484 | 0.0368 | 0.78 | 15.97 K | |
| RCI-A | Rogers Communications Inc | 23.4991 | 0.1794 | 0.77 | 385 | |
| EFX | Enerflex Ltd | 8.1952 | 0.0603 | 0.74 | 71 K | |
| FFH | Fairfax Financial Holdings Ltd | 296.9157 | 2.0444 | 0.69 | 23.56 K | |
| BCE-PC | BCE Inc Pref AC | 9.6199 | 0.0656 | 0.69 | 14.05 K | |
| ACQ | Autocanada Inc | 10.6962 | 0.0723 | 0.68 | 286.02 K | |
| FTS | Fortis Inc | 19.4158 | 0.1299 | 0.67 | 333.41 K | |
| BN-PM | Brookfield Corporation | 11.0686 | 0.0733 | 0.67 | 3.96 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 10.5372 | 0.0649 | 0.62 | 225 | |
| CAE | Cae Inc | 8.7307 | 0.0526 | 0.61 | 344.98 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.09 | 0.0483 | 0.6 | 4.8 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.6958 | 0.0693 | 0.6 | 5.6 K | |
| NPI-PA | Northland Power Inc Pref A | 12.2019 | 0.0714 | 0.59 | 1.46 K | |
| DII-B | Dorel Industries Inc | 8.4478 | 0.0483 | 0.58 | 34.68 K | |
| NWC | The North West Company Inc | 11.9807 | 0.0664 | 0.56 | 27.95 K | |
| ALS | Altius Minerals Corp | 9.199 | 0.0505 | 0.55 | 22.96 K | |
| BN-PN | Brookfield Corporation | 11.0591 | 0.0594 | 0.54 | 1.52 K | |
| MFI | Maple Leaf Foods | 6.8668 | 0.0367 | 0.54 | 445.62 K | |
| BCE | BCE Inc | 19.4302 | 0.0999 | 0.52 | 1.2 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 10.8063 | 0.0554 | 0.52 | 102.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELCO | Elcom International Inc | 46.20 | 16.57 M | 7.59 | 19.66 | 51 |
| HEWA | Healthwarehouse.Com | 6.00 | 6.83 M | 0.10 | 1.69 | 1.43 K |
| MWWC | Marketing Worldwide Corp | 9.00 | 1.15 M | 6.00 | 200 | 4 K |
| SAGD | Sativa Growth International | 10.80 | 67.73 K | 1.00 | 10.2 | 1.3 K |
| DSUS | Drone Services USA Inc | 4.836 | 65.63 K | 0.156 | 3.33 | 28 K |
| USRM | U.S. Stem Cell Inc | 34.80 | 64.15 K | 0.30 | 0.87 | 43 |
| HMNY | Helios and Matheson Analytics Inc | 833.2293 | 20.02 K | 23.9434 | 2.96 | 56 |
| XDSL | mPhase Technologies Inc | 7.00 | 16.8 K | 1.00 | 16.67 | 1.54 K |
| RITT | RiT Technologies Ltd | 3.1876 | 1.55 K | 0.0776 | 2.5 | 14.91 K |
| RTNB | root9B Holdings Inc | 9.90 | 610 | 1.05 | 11.86 | 1.77 K |
| SPDC | Speed Commerce Inc | 24.80 | 603 | 0.48 | 1.97 | 2.27 K |
| PTRC | Petro River Oil Corp | 16.00 | 363 | 4.00 | 33.33 | 103 |
| BAJFF | Camrova Resources Inc | 3.54 | 0.10 | 2.91 | 210 | |
| TREVQ | Trevali Mining Corporation | 9.17 | 0.17 | 1.89 | 18.01 K | |
| SOGFF | Strategic Oil & Gas Ltd | 11.06 | 0.16 | 1.47 | 150 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IDL | Imaging Dynamics Company Ltd | 5.00 | 2.50 | 100 | 320 | |
| AML | Argus Metals Corp. | 3.60 | 1.60 | 80 | 250 | |
| LX-H | Lincoln Ventures Ltd | 12.8571 | 4.2857 | 50 | 3 | |
| CD | Cantex Mine Development Corp | 7.50 | 1.50 | 25 | 167 | |
| PGP | Power Group Projects Corp | 52.00 | 8.00 | 18.18 | 107 | |
| SCMI | Venerable Ventures Ltd. | 3.50 | 0.50 | 16.67 | 450 | |
| CMIL | Capella Minerals Limited | 7.35 | 1.05 | 16.67 | 295 | |
| ADD | Arctic Star Exploration Corp | 4.40 | 0.60 | 15.79 | 325 | |
| LQWD | LQwD FinTech Corp | 24.50 | 2.80 | 12.9 | 1.17 K | |
| EMR | Emgold Mining Corporation | 9.00 | 1.00 | 12.5 | 3.5 K | |
| TIG | Triumph Gold Corp | 11.00 | 1.00 | 10 | 1.84 K | |
| CTH | CoTec Holdings Corp. | 600.00 | 40.00 | 7.14 | 110 | |
| PEX | Pacific Ridge Exploration Ltd | 4.25 | 0.25 | 6.25 | 4 K | |
| GG | Galane Gold Ltd | 5.20 | 0.30 | 6.12 | 7 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | 0.28 | 5.56 | 482 | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | 1.00 | 4.76 | 132 | |
| AFE | Africa Energy Corp | 7.85 | 0.35 | 4.67 | 231.46 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.76 | 0.16 | 4.44 | 15.25 K | |
| MKT | DeepMarkit Corp | 3.875 | 0.125 | 3.33 | 3.44 K | |
| MKO | Mako Mining Corp | 6.60 | 0.20 | 3.12 | 3.88 K | |
| LPK | Lupaka Gold Corp | 6.90 | 0.20 | 2.99 | 3.06 K | |
| CTA | Centaurus Energy Inc | 185.00 | 5.00 | 2.78 | 3.77 K | |
| BKM | Pacific Booker Minerals Inc | 12.50 | 0.22 | 1.79 | 3.08 K | |
| TIE | Coloured Ties Capital Inc. | 12.4882 | 0.1941 | 1.58 | 16.58 K |