Gainer Volumes for 31 July 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 31 July 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 29.2263 | 3.46 B | 0.1473 | 0.51 | 20.7 K |
| UUUU | Energy Fuels Inc | 11.93 | 3.11 B | 2.08 | 21.12 | 27.92 K |
| NOG | Northern Oil and Gas | 127.5741 | 2.15 B | 1.4571 | 1.16 | 84.93 K |
| TMP | Tompkinstrustco | 25.3488 | 1.45 B | 0.2712 | 1.08 | 188.1 K |
| BHB | Bar Harbor Bankshares | 9.5771 | 678.72 M | 0.0935 | 0.99 | 20.25 K |
| GAU | Galiano Gold Inc | 3.09 | 504.14 M | 0.02 | 0.65 | 125.4 K |
| CIX | Compx International Inc | 7.2649 | 346.28 M | 0.2037 | 2.88 | 2.53 K |
| ELLO | Ellomay Capital Ltd | 5.0991 | 279.8 M | 0.0876 | 1.75 | 400 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.5319 | 257.53 M | 0.0453 | 1.01 | 127.1 K |
| GENC | Gencor Industries IN | 5.0867 | 212.39 M | 0.0667 | 1.33 | 18 K |
| ACU | Acme United Corp | 8.2678 | 211.21 M | 0.1526 | 1.88 | 52.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 172.54 M | 350.00 | 35.71 | 1 |
| GLU | Gabelli Global Utility | 8.4171 | 115.61 M | 0.0868 | 1.04 | 7.1 K |
| WWR | Westwater Resources | 4800.00 | 54.14 M | 1620.00 | 50.94 | 1.24 K |
| CPHI | China Pharma Holdings | 36.00 | 51.13 M | 3.00 | 9.09 | 216 |
| FSP | Franklin Street Properties | 4.9462 | 47.85 M | 0.0573 | 1.17 | 218.5 K |
| NNVC | Nanoviricides Inc | 35.70 | 32.87 M | 2.10 | 6.25 | 2.75 K |
| INLX | Intellinetics Inc | 609.00 | 25.76 M | 28.00 | 4.82 | 7 |
| CKX | Ckx Lands | 16.2482 | 22.24 M | 0.4717 | 2.99 | 4.91 K |
| BESS | Bimergen Energy Corporation | 163.80 | 20.8 M | 14.00 | 9.35 | 549 |
| INUV | Inuvo Inc | 5.60 | 16.15 M | 0.80 | 16.67 | 1.02 K |
| AWX | Avalon Holdings Corp | 3.61 | 9.94 M | 0.03 | 0.84 | 1.4 K |
| AMS | American Shared Hospital Services | 3.05 | 9.87 M | 0.1501 | 5.18 | 6.93 K |
| AMBO | Ambow Education Holding Ltd ADR | 876.00 | 6.42 M | 27.00 | 3.18 | 288 |
| ITP | IT Tech Packaging Inc | 22.3895 | 2.99 M | 0.3911 | 1.78 | 1.69 K |
| OGEN | Oragenics Inc | 46800.00 | 2.43 M | 1800.00 | 4 | 2 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 18.3003 | 4.57 T | 0.4714 | 2.64 | 462.33 M |
| MU | Micron Technology | 6.0565 | 1.01 T | 0.0975 | 1.64 | 51.57 M |
| CSCO | Cisco Systems Inc | 10.5045 | 478.88 B | 0.0527 | 0.5 | 33.96 M |
| AMAT | Applied Materials | 8.9197 | 424.16 B | 0.0573 | 0.65 | 9.43 M |
| PANW | Palo Alto Networks Inc | 9.5233 | 295.57 B | 0.3566 | 3.89 | 1.71 M |
| QCOM | Qualcomm Inc | 41.3105 | 166.04 B | 0.3669 | 0.9 | 12.2 M |
| SNY | Sanofi-Aventis S.A. ADR | 24.6077 | 102.41 B | 0.1695 | 0.69 | 2.44 M |
| CMCSA | Comcast Corporation | 11.12 | 88.41 B | 0.1161 | 1.06 | 41.63 M |
| MDLZ | Mondelez Intl Inc | 29.3351 | 80.36 B | 0.1552 | 0.53 | 10.7 M |
| MPWR | Monolithic Power Sys | 16.5586 | 66.1 B | 1.2645 | 8.27 | 1.73 M |
| COHR | Coherent Inc | 16.4249 | 64.21 B | 0.3202 | 1.99 | 277.5 K |
| TER | Teradyne Inc | 13.5349 | 60.96 B | 0.0736 | 0.55 | 3.49 M |
| ESLT | Elbit Systems Ltd | 26.4167 | 40.48 B | 0.80 | 3.12 | 2.4 K |
| EXPE | Expedia Group Inc | 51.9519 | 38.37 B | 0.7931 | 1.55 | 4.44 M |
| STLD | Steel Dynamics Inc | 9.5084 | 38.35 B | 0.1401 | 1.5 | 4.26 M |
| NTAP | Netapp Inc | 23.983 | 36.56 B | 0.1322 | 0.55 | 5.03 M |
| ERIC | Ericsson ADR | 6.1561 | 33.38 B | 0.0799 | 1.31 | 2.4 M |
| FCNCA | First Citizens Bancs | 155.4092 | 25.8 B | 0.9176 | 0.59 | 8 K |
| FSLR | First Solar Inc | 15.54 | 25.44 B | 1.33 | 9.36 | 6.09 M |
| TSEM | Tower Semiconductor | 9.75 | 25.12 B | 0.15 | 1.56 | 9.83 K |
| PFG | Principal Financial Group Inc | 15.8877 | 24.81 B | 0.2608 | 1.67 | 2.43 M |
| TROW | T Rowe Price Group | 37.0204 | 24.64 B | 0.323 | 0.88 | 1.45 M |
| UTHR | United Therapeutic | 54.78 | 22.03 B | 0.41 | 0.75 | 850.87 K |
| PAAS | Pan Amer Silver Corp | 11.5988 | 20.33 B | 0.1863 | 1.63 | 2.09 M |
| CG | The Carlyle Group | 11.732 | 17.94 B | 0.1056 | 0.91 | 723.34 K |
| LSCC | Lattice Semicond | 3.71 | 17.58 B | 0.08 | 2.2 | 910.06 K |
| GEN | Gen Digital Inc | 5.6292 | 16.84 B | 0.10 | 1.81 | 13.32 M |
| PAA | Plains All American Pipeline LP | 16.2296 | 16.35 B | 0.2508 | 1.57 | 1.55 M |
| TRMB | Trimble Navigation | 22.13 | 13.66 B | 0.17 | 0.77 | 1.77 M |
| TTMI | TTM Technologies | 10.94 | 13.63 B | 0.30 | 2.82 | 537.29 K |
| AMKR | Amkor Technology | 4.9562 | 13.35 B | 0.1859 | 3.9 | 1.36 M |
| AEIS | Advanced Energy | 12.0795 | 13.17 B | 0.4608 | 3.97 | 435.5 K |
| CHKP | Check Point Software | 48.57 | 13.04 B | 0.25 | 0.52 | 1.73 M |
| ICLR | Icon Plc | 24.13 | 12.52 B | 0.19 | 0.79 | 260.1 K |
| ARWR | Arrowhead Pharma | 3.70 | 12.24 B | 0.03 | 0.82 | 52.07 K |
| DPZ | Domino's Pizza Inc Common Stock | 29.2924 | 12.19 B | 0.206 | 0.71 | 590.1 K |
| CGNX | Cognex Cp | 7.4851 | 11.77 B | 0.4009 | 5.66 | 2.12 M |
| BPOP | Popular Inc | 11.2913 | 11.46 B | 0.0599 | 0.53 | 2.34 M |
| MANH | Manhattan Assoc | 11.6725 | 11.36 B | 0.11 | 0.95 | 711.49 K |
| AAL | American Airlines Group | 10.8038 | 10.97 B | 0.1603 | 1.51 | 6.82 M |
| SWKS | Skyworks Solutions | 22.8436 | 10.08 B | 0.8686 | 3.95 | 7.68 M |
| VICR | Vicor Cp | 6.71 | 9.98 B | 0.17 | 2.6 | 73.12 K |
| IDCC | Interdigital Inc | 20.9384 | 8.54 B | 0.6059 | 2.98 | 555.57 K |
| QRVO | Qorvo Inc | 15.52 | 8.38 B | 1.08 | 7.48 | 1.86 M |
| RIOT | Riot Blockchain Inc | 11.9141 | 8.13 B | 0.0713 | 0.6 | 11.84 K |
| BRKR | Bruker Corp | 11.3327 | 7.99 B | 0.2685 | 2.43 | 1.59 M |
| CRUS | Cirrus Logic Inc | 36.77 | 6.53 B | 6.93 | 23.22 | 13.95 M |
| RUSHA | Rush Entpr Cl A | 6.4308 | 6.36 B | 0.2071 | 3.33 | 615.98 K |
| HWC | Hancock Whitney Corp | 20.5439 | 6.36 B | 0.4313 | 2.14 | 773.5 K |
| RUSHB | Rush Entpr Cl B | 5.2875 | 6.16 B | 0.1312 | 2.54 | 76.36 K |
| AUB | Atlantic Union Bancshares Corp | 9.9864 | 6.16 B | 0.1242 | 1.26 | 43.04 K |
| MXL | Maxlinear Inc | 4.72 | 6.04 B | 0.09 | 1.94 | 86.19 K |
| AMRX | Amneal Pharmaceuticals Inc | 22.22 | 5.89 B | 1.71 | 8.34 | 1.37 M |
| ACIW | Aci Worldwide Inc | 14.67 | 5.88 B | 0.0767 | 0.53 | 1.34 M |
| DOX | Amdocs Ltd Ord | 23.2238 | 5.87 B | 0.125 | 0.54 | 1.41 M |
| NICE | Nice Ltd ADR | 34.205 | 5.82 B | 0.3801 | 1.12 | 235.67 K |
| MMYT | Makemytrip Ltd | 16.58 | 5.81 B | 0.45 | 2.79 | 68.87 K |
| NXST | Nexstar Media Group Inc | 4.7609 | 5.8 B | 0.0584 | 1.24 | 67.44 K |
| BCPC | Balchem Cp | 30.8964 | 5.74 B | 0.2039 | 0.66 | 151.8 K |
| CVLT | Commvault Systems | 48.52 | 5.49 B | 3.14 | 6.92 | 2.04 M |
| GRFS | Grifols S.A. ADR | 8.8475 | 5.4 B | 0.1665 | 1.92 | 2.46 M |
| PEGA | Pegasystems Inc | 6.6678 | 5.32 B | 0.0792 | 1.2 | 500 K |
| MMSI | Merit Medical Sys | 13.51 | 5.2 B | 0.08 | 0.6 | 162.53 K |
| CIGI | Colliers Intl Grp IN | 14.981 | 5.17 B | 0.1294 | 0.87 | 39.69 K |
| GNTX | Gentex Corp | 6.186 | 5.14 B | 0.1159 | 1.91 | 5.04 M |
| IEP | Icahn Enterprises | 6.6099 | 5.01 B | 0.0671 | 1.03 | 6.48 K |
| KLIC | Kulicke and Soffa | 9.6261 | 4.91 B | 1.0783 | 12.61 | 5.64 M |
| SKYW | Skywest Inc | 6.4635 | 4.6 B | 0.037 | 0.58 | 458.7 K |
| UCB | United Community Banks, Inc. | 5.0502 | 4.32 B | 0.2374 | 4.93 | 521.26 K |
| DORM | Dorman Products Inc | 27.4781 | 4.23 B | 3.6739 | 15.43 | 441.04 K |
| BELFB | BEL Fuse Inc Cl B | 15.1131 | 4.18 B | 0.5616 | 3.86 | 52.6 K |
| RNST | Renasant Corp | 12.5537 | 4.07 B | 0.0709 | 0.57 | 85.32 K |
| MEOH | Methanex Cp | 20.6185 | 4.02 B | 0.2618 | 1.29 | 638 K |
| DIOD | Diodes Inc | 18.94 | 3.93 B | 0.28 | 1.5 | 220 K |
| IPGP | Ipg Photonics Corp | 51.3043 | 3.89 B | 3.4447 | 7.2 | 3.3 M |
| FIBK | First Interstate Ban | 8.291 | 3.7 B | 0.0978 | 1.19 | 69.75 K |
| MCHB | Mechanics Bank | 13.6964 | 3.68 B | 0.1457 | 1.08 | 5.32 K |
| FFBC | First Finl Bncp [Oh] | 9.0948 | 3.61 B | 0.0456 | 0.5 | 207.97 K |
| SHOO | Steven Maddens Ltd | 15.4147 | 3.59 B | 0.1869 | 1.23 | 1.32 M |
| CLMT | Calumet Specialty Pr | 17.8786 | 3.51 B | 0.1189 | 0.67 | 800.87 K |
| SFNC | Simmons First Natl | 7.747 | 3.49 B | 0.0995 | 1.3 | 173.4 K |
| GBDC | Golub Capital Bdc | 4.752 | 3.34 B | 0.0649 | 1.38 | 68.81 K |
| ARLP | Alliance Resource Pt | 8.8953 | 3.27 B | 0.1903 | 2.19 | 217.19 K |
| VECO | Veeco Instrument | 35.71 | 3.23 B | 0.86 | 2.47 | 986.52 K |
| ARCB | Arcbest Corp | 12.2372 | 3.15 B | 1.2872 | 11.76 | 1.08 M |
| AGYS | Agilysys Inc | 8.69 | 3.12 B | 0.07 | 0.81 | 74.58 K |
| HOVNP | Hovnanian Entr Dep A | 4.6397 | 3.01 B | 0.3316 | 7.7 | 20.23 K |
| BELFA | BEL Fuse Cl A | 15.227 | 3 B | 0.2475 | 1.65 | 200 |
| MGRC | Mcgrath Rentcorp | 18.8997 | 2.97 B | 0.1846 | 0.99 | 72.97 K |
| ACHC | Acadia Healthcr Company | 16.14 | 2.97 B | 0.17 | 1.06 | 149.46 K |
| ALGT | Allegiant Travel Com | 58.4128 | 2.79 B | 1.381 | 2.42 | 137.53 K |
| FRME | First Merchants Corp | 10.0656 | 2.73 B | 0.2759 | 2.82 | 145.55 K |
| CMPR | Cimpress N.V. Ord | 34.50 | 2.44 B | 0.40 | 1.17 | 804.99 K |
| BANR | Banner Corp | 15.6064 | 2.4 B | 0.2952 | 1.93 | 209.67 K |
| JBLU | Jetblue Airways Cp | 5.51 | 2.37 B | 0.10 | 1.85 | 3.66 M |
| INOD | Innodata Inc | 3.84 | 2.27 B | 0.50 | 14.97 | 439.77 K |
| CNXN | PC Connection Inc | 9.8578 | 2.17 B | 0.0912 | 0.93 | 40.66 K |
| SRCE | 1st Source Corp | 16.4629 | 2.17 B | 0.3186 | 1.97 | 45.39 K |
| BLKB | Blackbaud Inc | 25.0588 | 2.11 B | 0.1579 | 0.63 | 224.92 K |
| PRDO | Perdoceo Education Corp | 4.4433 | 2.07 B | 0.1038 | 2.39 | 1.18 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 10.2529 | 2.15 T | 0.3523 | 3.56 | 18.35 M |
| BAC | Bank of America Corporation | 5.7188 | 448.86 B | 0.0468 | 0.83 | 86.09 M |
| MS | Morgan Stanley | 9.8068 | 344.27 B | 0.1077 | 1.11 | 16.59 M |
| NVS | Novartis Ag ADR | 31.786 | 294.69 B | 0.2657 | 0.84 | 4.06 M |
| BAC-PL | Bank of America Corporation | 452.7064 | 250.7 B | 4.0102 | 0.89 | 6.7 K |
| TM | Toyota Motor Corp Ltd | 54.8959 | 242.28 B | 0.7462 | 1.38 | 1.46 M |
| NVO | Novo Nordisk A/S ADR | 25.6224 | 197.18 B | 0.1906 | 0.75 | 203.58 K |
| TTE | Totalenergies Se ADR | 15.0099 | 188.39 B | 0.0817 | 0.55 | 5.26 M |
| SCCO | Southern Copper Corp | 18.8697 | 164.36 B | 0.111 | 0.59 | 2.73 M |
| T | American Telephone and Telegraph Inc. | 12.9019 | 160.23 B | 0.1667 | 1.31 | 36.69 M |
| PFE | Pfizer Inc | 12.7372 | 147.1 B | 0.1748 | 1.39 | 58.29 M |
| NOW | Servicenow Inc | 27.00 | 120.89 B | 1.61 | 6.34 | 284 K |
| MDT | Medtronic Inc | 28.1099 | 110.07 B | 0.435 | 1.57 | 6.83 M |
| JCI | Johnson Controls Intl | 14.6367 | 93.74 B | 0.309 | 2.16 | 4.72 M |
| VLO | Valero Energy Corp | 15.7073 | 89.79 B | 0.811 | 5.44 | 24.91 M |
| CMI | Cummins Inc | 67.5796 | 89.73 B | 3.8194 | 5.99 | 5.06 M |
| GM | General Motors Company | 14.6597 | 80.39 B | 0.2603 | 1.81 | 5.61 M |
| APO | Apollo Global Management Llc C | 5.8363 | 74.8 B | 0.0989 | 1.72 | 98.9 K |
| MSI | Motorola Solutions | 38.4168 | 72.73 B | 0.4928 | 1.3 | 2.47 M |
| TDG | Transdigm Group Inc | 52.7038 | 70.18 B | 1.0596 | 2.05 | 488.6 K |
| ET | Energy Transfer LP | 3.9055 | 69.99 B | 0.03 | 0.77 | 1.77 M |
| RSG | Republic Services | 21.9954 | 63.69 B | 0.2813 | 1.3 | 5.19 M |
| NUE | Nucor Corp | 27.8055 | 62.57 B | 0.4966 | 1.82 | 3.07 M |
| DAL | Delta Air Lines Inc | 8.3162 | 61.19 B | 0.1551 | 1.9 | 18.12 M |
| F | Ford Motor Company | 4.741 | 56.3 B | 0.0719 | 1.54 | 41.36 M |
| STM | Stmicroelectronics N.V. ADR | 4.0777 | 46.9 B | 0.0457 | 1.13 | 1.96 M |
| SLF | Sun Life Financial Inc | 12.4655 | 45.38 B | 0.115 | 0.93 | 268.9 K |
| WDS | Woodside Energy Group Ltd | 19.9168 | 43.39 B | 0.3785 | 1.94 | 17.89 K |
| KB | KB Financial Group Inc ADR | 19.1915 | 42.8 B | 0.1716 | 0.9 | 144.63 K |
| JBL | Jabil Inc. | 18.9817 | 35.73 B | 0.4286 | 2.31 | 4.58 M |
| KR | Kroger Company | 7.1561 | 34.74 B | 0.0774 | 1.09 | 10.64 M |
| UI | Ubiquiti Networks | 12.9078 | 34.44 B | 0.9402 | 7.86 | 683.24 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.7343 | 34.08 B | 0.2093 | 1.13 | 115 K |
| EXR | Extra Space Storage Inc | 19.9118 | 33.11 B | 0.4075 | 2.09 | 1.77 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 17.037 | 32.6 B | 0.1436 | 0.85 | 226.1 K |
| TDY | Teledyne Technologies Inc | 62.30 | 31.68 B | 0.77 | 1.25 | 375.6 K |
| CRS | Carpenter Technology Corp | 38.0256 | 28.34 B | 1.16 | 3.15 | 836.9 K |
| P | Everpure, Inc. | 9.87 | 27.84 B | 0.28 | 2.92 | 2.02 M |
| AVB | Avalonbay Communities | 93.2691 | 26.9 B | 0.577 | 0.62 | 799.4 K |
| MKL | Markel Corp | 432.06 | 23.5 B | 5.92 | 1.39 | 13.21 K |
| RS | Reliance Steel & Aluminum Company | 38.9933 | 21.5 B | 0.9544 | 2.51 | 1.09 M |
| BCH | Banco DE Chile ADR | 12.4299 | 21.03 B | 0.0888 | 0.72 | 48.98 K |
| TSN | Tyson Foods | 11.1816 | 20.49 B | 0.0819 | 0.74 | 5.16 M |
| FN | Fabrinet | 13.28 | 18.71 B | 0.08 | 0.61 | 203.91 K |
| ITT | ITT Inc | 16.0278 | 18.33 B | 0.0941 | 0.59 | 1.66 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.3988 | 16.93 B | 0.4504 | 2.66 | 3 K |
| KIM | Kimco Realty Corp | 10.3042 | 16.77 B | 0.0529 | 0.52 | 3.15 M |
| PKX | Posco ADR | 49.901 | 16.57 B | 0.6023 | 1.22 | 237.4 K |
| OVV | Ovintiv Inc | 80.5555 | 16.29 B | 1.7378 | 2.2 | 2.28 M |
| LDOS | Leidos Holdings Inc | 16.4748 | 15.96 B | 0.1566 | 0.96 | 1.74 M |
| EMA | Emera Inc | 18.6129 | 15.78 B | 0.1687 | 0.91 | 1.1 K |
| SUI | Sun Communities | 28.5041 | 15.45 B | 0.1897 | 0.67 | 161.5 K |
| DINO | HF Sinclair Corp | 21.2766 | 14.96 B | 0.2902 | 1.38 | 2.15 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.9862 | 14.61 B | 0.1528 | 1.41 | 574.2 K |
| PAG | Penske Automotive Group | 17.2987 | 14.19 B | 0.181 | 1.06 | 294.9 K |
| ONTO | Onto Innovation Inc | 15.19 | 13.73 B | 0.13 | 0.86 | 110.12 K |
| GGG | Graco Inc | 12.2513 | 13.69 B | 0.0827 | 0.68 | 1.09 M |
| SKM | Sk Telecom Corp ADR | 8.2965 | 13.39 B | 0.1854 | 2.29 | 2.53 M |
| EMBJ | Embraer S.A. | 23.4501 | 12.95 B | 0.1386 | 0.59 | 2.12 M |
| DPZ | Domino's Pizza Inc | 29.2924 | 12.76 B | 0.206 | 0.71 | 590.1 K |
| FHN | First Horizon Corp | 5.5547 | 12.42 B | 0.0472 | 0.86 | 2.75 M |
| EVR | Evercore Partners Inc | 17.1893 | 12.33 B | 0.1558 | 0.91 | 164.8 K |
| WTS | Watts Water Technologies | 29.502 | 12.15 B | 0.2719 | 0.93 | 165.05 K |
| SCI | Service Corp International | 10.2202 | 11.77 B | 0.0955 | 0.94 | 970.8 K |
| KNX | Knight-Swift Transporation Inc | 12.9359 | 11.51 B | 0.076 | 0.59 | 525.8 K |
| TFII | Tfi International Inc | 13.2767 | 11.46 B | 0.0753 | 0.57 | 16.1 K |
| CACI | Caci International | 56.45 | 11.44 B | 0.31 | 0.55 | 298 K |
| EHC | Encompass Health Corp | 14.398 | 11 B | 0.1414 | 0.99 | 672.12 K |
| ORI | Old Republic International Corp | 3.1967 | 10.6 B | 0.0793 | 2.54 | 4.51 M |
| TX | Ternium S.A. ADR | 9.3213 | 10.54 B | 0.2098 | 2.3 | 621.7 K |
| MOD | Modine Manufacturing Company | 6.71 | 10.28 B | 0.15 | 2.29 | 311.1 K |
| MOH | Molina Healthcare Inc | 24.41 | 10.17 B | 0.20 | 0.83 | 846.1 K |
| FLS | Flowserve Corp | 31.4482 | 10.05 B | 1.0956 | 3.61 | 3.61 M |
| EGP | Eastgroup Properties | 34.3024 | 9.96 B | 0.2758 | 0.81 | 161.5 K |
| APTV | Aptiv Plc | 21.6189 | 9.95 B | 0.3046 | 1.43 | 3.32 M |
| AMG | Affiliated Managers Group | 108.0292 | 9.92 B | 2.6429 | 2.51 | 766.6 K |
| ALSN | Allison Transmission Holdings | 14.9787 | 9.8 B | 0.3345 | 2.28 | 861.7 K |
| ACM | Aecom Technology Corp | 15.5321 | 9.63 B | 0.3066 | 2.01 | 1.15 M |
| EDU | New Oriental Education & Technology Group ADR | 10.505 | 9.49 B | 0.4784 | 4.77 | 5.12 M |
| BIO | Bio-Rad Laboratories | 96.21 | 9.31 B | 0.77 | 0.81 | 111.3 K |
| NNN | National Retail Properties | 15.2489 | 9.01 B | 0.0775 | 0.51 | 828.3 K |
| ARE | Alexandria Real Estate Equities | 44.8769 | 8.73 B | 0.5986 | 1.35 | 492.7 K |
| KT | Korea Telecom Corp ADR | 8.4237 | 8.7 B | 0.1241 | 1.5 | 1.08 M |
| BAH | Booz Allen Hamilton Holding Corp | 5.3085 | 8.62 B | 0.0518 | 0.99 | 790.3 K |
| ESE | Esco Technologies Inc | 33.50 | 8.49 B | 0.1953 | 0.59 | 82.12 K |
| AGX | Argan Inc | 11.0613 | 8.44 B | 0.2449 | 2.26 | 21 K |
| LAD | Lithia Motors | 24.7757 | 8.41 B | 0.2134 | 0.87 | 417.58 K |
| CMC | Commercial Metals Company | 9.5023 | 8.39 B | 0.1843 | 1.98 | 1.24 M |
| EMN | Eastman Chemical Company | 34.9306 | 8.39 B | 0.8553 | 2.51 | 3.44 M |
| FAF | First American Corp | 12.0105 | 7.64 B | 0.0722 | 0.6 | 857.2 K |
| TEX | Terex Corp | 17.038 | 7.54 B | 0.4194 | 2.52 | 5.31 M |
| CLF | Cleveland-Cliffs Inc | 35.2598 | 7.22 B | 1.0089 | 2.95 | 6.42 M |
| ICL | Israel Chemicals Ltd | 4.046 | 6.75 B | 0.0384 | 0.96 | 1.5 K |
| INGR | Ingredion Inc | 36.9925 | 6.51 B | 1.1614 | 3.24 | 826.68 K |
| CMS-PB | Consumers Energy Company | 51.2193 | 6.39 B | 0.6851 | 1.36 | 850 |
| GATX | GATX Corp | 30.4549 | 6.37 B | 0.21 | 0.69 | 431.1 K |
| JBTM | JBTMarel Corp | 13.4402 | 6.35 B | 0.11 | 0.83 | 152.61 K |
| BYD | Boyd Gaming Corp | 5.3201 | 6.27 B | 0.0934 | 1.79 | 1.21 M |
| MTRN | Materion Corp | 17.5214 | 6.18 B | 0.2232 | 1.29 | 188.46 K |
| TFX | Teleflex Inc | 56.7698 | 6.06 B | 1.995 | 3.64 | 366 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 11.6541 | 152.22 M | 0.2489 | 2.18 | 383 |
| EFR | Energy Fuels Inc | 12.00 | 2.50 | 26.32 | 95.76 K | |
| MAI | Mining Americas Inc. | 16.00 | 3.00 | 23.08 | 20 | |
| TLO | Talon Metals Corp | 4.00 | 0.40 | 11.11 | 5.13 K | |
| MSCL | Satellos Bioscience Inc | 93.60 | 4.80 | 5.41 | 113 | |
| DCM | Data Communications Mgmt Corp | 317.1932 | 15.0718 | 4.99 | 895 | |
| SDE | Spartan Delta Corp | 76.3607 | 3.4709 | 4.76 | 74 | |
| PIF | Polaris Infrastructure Inc | 230.3745 | 9.5989 | 4.35 | 28 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.1429 | 0.1905 | 3.85 | 16.76 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.0322 | 0.2398 | 3.53 | 2.04 K | |
| MCB | Mccoy Global Inc | 3.1661 | 0.104 | 3.4 | 22.4 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 16.8933 | 0.5498 | 3.36 | 128 | |
| FLNT | Flint Corp | 12.80 | 0.40 | 3.23 | 750 | |
| AFN | Ag Growth International Inc | 19.7276 | 0.538 | 2.8 | 46.3 K | |
| GSY | Goeasy Ltd | 3.9355 | 0.1048 | 2.74 | 2.58 K | |
| PGIC | Premium Global Income Split Corp | 8.8876 | 0.2279 | 2.63 | 69 | |
| OVV | Ovintiv Inc | 81.0913 | 1.8513 | 2.34 | 633.15 K | |
| PTM | Platinum Group Metals Ltd | 89.00 | 2.00 | 2.3 | 334 | |
| PNP | Pinetree Capital Ltd | 178.00 | 4.00 | 2.3 | 243 | |
| SRV-UN | SIR Royalty Income Fund | 4.2706 | 0.0936 | 2.24 | 3.2 K | |
| MER | Africa Oil Corp | 6.1028 | 0.1287 | 2.15 | 206.8 K | |
| QTRH | Quarterhill Inc | 3.561 | 0.0699 | 2 | 231.44 K | |
| IFC | Intact Financial Corp | 46.4686 | 0.879 | 1.93 | 287.8 K | |
| PAAS | Pan American Silver Corp | 11.6107 | 0.2166 | 1.9 | 377.74 K | |
| GFP | Greenfirst Forest Products Inc | 5.4581 | 0.0975 | 1.82 | 4.89 K | |
| NFI | Nfi Group Inc. | 5.2088 | 0.0874 | 1.71 | 217.31 K | |
| III | Imperial Metals Corp | 8.41 | 0.14 | 1.69 | 32.36 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.8053 | 0.0607 | 1.62 | 7 K | |
| EFX | Enerflex Ltd | 8.6626 | 0.1357 | 1.59 | 63 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.8228 | 0.1164 | 1.51 | 68.06 K | |
| KEY | Keyera Corp | 9.538 | 0.1412 | 1.5 | 343.51 K | |
| ADEN | Adentra Inc | 4.3841 | 0.0632 | 1.46 | 66.4 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.4444 | 0.1645 | 1.46 | 965 | |
| AGF-B | AGF Management Limited | 5.1517 | 0.0736 | 1.45 | 81.69 K | |
| WRG | Western Energy Services Corp | 844.80 | 12.00 | 1.44 | 741 | |
| CIGI | Colliers International Group Inc | 15.3162 | 0.2169 | 1.44 | 45.03 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.7479 | 0.171 | 1.36 | 2.9 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.7874 | 0.0602 | 1.27 | 500 | |
| SLF | Sun Life Financial Inc | 12.5091 | 0.1493 | 1.21 | 1.06 M | |
| JAG | Jaguar Mining Inc | 692.5182 | 8.2443 | 1.2 | 296.25 K | |
| MX | Methanex Corp | 20.6131 | 0.2396 | 1.18 | 507.43 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 4.8758 | 0.0552 | 1.15 | 600 | |
| BCE-PA | BCE Inc Pref AA | 9.718 | 0.1067 | 1.11 | 17.36 K | |
| MRC | Morguard Corp | 85.7871 | 0.9283 | 1.09 | 750 | |
| ACQ | Autocanada Inc | 11.2512 | 0.1207 | 1.08 | 32.75 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.4038 | 0.0557 | 1.04 | 2.9 K | |
| MKP | Mcan Mortgage Corp | 3.7243 | 0.0369 | 1 | 34.82 K | |
| WJX | Wajax Corp | 21.7931 | 0.2158 | 1 | 22.09 K | |
| NG | Novagold Res Inc | 4.04 | 0.04 | 1 | 239.03 K | |
| TAL | Petrotal Corp | 74.5542 | 0.7169 | 0.97 | 219 | |
| ALS | Altius Minerals Corp | 9.6366 | 0.0926 | 0.97 | 20.36 K | |
| IFP | Interfor Corp | 4.8831 | 0.0469 | 0.97 | 1.3 K | |
| CGY | Calian Group Ltd | 12.7681 | 0.1221 | 0.97 | 2.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.9211 | 0.075 | 0.96 | 1.86 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.5914 | 0.0524 | 0.95 | 52.77 K | |
| S | Sherritt Intl Rv | 4.1373 | 0.0371 | 0.9 | 530.11 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.3959 | 0.1718 | 0.89 | 224.5 K | |
| SES | Secure Energy Services Inc | 5.7856 | 0.0483 | 0.84 | 152.66 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.3704 | 0.0351 | 0.81 | 9.15 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.2647 | 0.1062 | 0.81 | 300 | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.4478 | 0.1066 | 0.8 | 3.03 K | |
| GBT | Bmtc Group Inc | 13.2642 | 0.1032 | 0.78 | 1.5 K | |
| EMA | Emera Incorporated | 18.4258 | 0.1408 | 0.77 | 100.78 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.5478 | 0.087 | 0.76 | 9.25 K | |
| CFF | Conifex Timber Inc | 6.1945 | 0.0452 | 0.74 | 1 K | |
| KRN | Karnalyte Resources Inc | 7.00 | 0.05 | 0.72 | 4.5 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.8924 | 0.084 | 0.71 | 3.5 K | |
| BN-PT | Brookfield Corporation | 12.245 | 0.0854 | 0.7 | 3.75 K | |
| MFC | Manulife Fin | 5.9615 | 0.0388 | 0.66 | 2.71 M | |
| BCE-PC | BCE Inc Pref AC | 9.4184 | 0.0609 | 0.65 | 4.9 K | |
| CIU-PA | CU Inc Pref A | 11.8612 | 0.0753 | 0.64 | 800 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.2517 | 0.076 | 0.62 | 9.3 K | |
| BN-PM | Brookfield Corporation | 11.1053 | 0.0687 | 0.62 | 3.45 K | |
| ATS | Ats Corp | 8.16 | 0.05 | 0.62 | 155.1 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.323 | 0.0755 | 0.62 | 29.7 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2426 | 0.0374 | 0.6 | 86.52 K | |
| MG | Magna International Inc | 12.6636 | 0.0756 | 0.6 | 1.2 M | |
| TA | Transalta Corp | 10.0216 | 0.0576 | 0.58 | 600.04 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5927 | 0.0261 | 0.57 | 1.8 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.7997 | 0.0652 | 0.56 | 5.93 K | |
| MRU | Metro Inc | 14.9262 | 0.0804 | 0.54 | 907.01 K | |
| BBD-A | Bombardier Inc | 93.25 | 0.50 | 0.54 | 5.32 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.1577 | 0.0587 | 0.53 | 50.5 K | |
| ACX | Act Energy Technologies Ltd | 6.1311 | 0.0322 | 0.53 | 45.17 K | |
| POU | Paramount Resources Ltd | 10.588 | 0.0549 | 0.52 | 119.87 K | |
| IGM | Igm Financial Inc | 18.0745 | 0.092 | 0.51 | 217.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3124 | 247.37 B | 0.0344 | 1.05 | 577.4 K |
| MBGAF | Mercedes-Benz Group AG | 33.3815 | 53.26 B | 0.5028 | 1.53 | 63.4 K |
| OILSF | Saturn Oil & Gas Inc | 3.34 | 690.11 M | 0.18 | 5.7 | 445 |
| PSYC | Global Trac Solutions Inc | 5.00 | 135.52 K | 0.89 | 21.65 | 510 |
| KALY | Kali Inc | 6.75 | 101.82 K | 1.35 | 25 | 4.42 K |
| GRLF | Green Leaf Innovations Inc | 8.25 | 68.7 K | 0.25 | 3.13 | 4.52 M |
| LGBI | Cannabiz Mobile Inc | 3.36 | 64.81 K | 2.40 | 250 | 25 |
| USRM | U.S. Stem Cell Inc | 24.00 | 64.15 K | 3.00 | 14.29 | 1.84 K |
| CIPI | Correlate Infrastructure Partners Inc | 9.80 | 31.31 K | 1.20 | 13.95 | 575 |
| XDSL | mPhase Technologies Inc | 8.50 | 16.8 K | 1.50 | 21.43 | 1.69 K |
| SGMD | Sugarmade Inc | 190.00 | 6.6 K | 30.00 | 18.75 | 27 |
| CGIP | Celadon Group Inc | 14.5202 | 5.66 K | 0.3404 | 2.4 | 512.03 K |
| ZVOI | Zovio Inc | 9.10 | 3.42 K | 0.67 | 7.95 | 1.04 M |
| ROII | RiskOn International, Inc. | 3750.00 | 3.27 K | 375.00 | 11.11 | 1 |
| RITT | RiT Technologies Ltd | 3.02 | 1.55 K | 0.06 | 2.03 | 4.97 K |
| CYRNQ | CYRNQ | 58.80 | 799 | 5.80 | 10.94 | 13.42 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.9713 | 785 | 0.1241 | 2.56 | 30.85 K |
| RTNB | root9B Holdings Inc | 9.90 | 610 | 1.05 | 11.86 | 80 |
| SPDC | Speed Commerce Inc | 21.44 | 603 | 0.32 | 1.52 | 1.47 K |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | 0.64 | 0.92 | 36 |
| HBRM | Herborium Group Inc | 3.20 | 11 | 0.20 | 6.67 | 2.17 K |
| SOGFF | Strategic Oil & Gas Ltd | 12.82 | 1.54 | 13.65 | 6.53 K | |
| ONCI | On4 Communications Inc | 2430.00 | 283.50 | 13.21 | 22 | |
| EGDFF | Energold Drilling Corp | 3.8255 | 0.0255 | 0.67 | 12.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LI | American Lithium Corp | 4.00 | 2.00 | 100 | 300 | |
| LX-H | Lincoln Ventures Ltd | 14.2857 | 5.7143 | 66.67 | 273 | |
| IDL | Imaging Dynamics Company Ltd | 7.50 | 2.50 | 50 | 4.41 K | |
| FUSE | Fuse Cobalt Inc | 30.00 | 10.00 | 50 | 50 | |
| VAX | Vantex Resources Ltd | 4.50 | 1.00 | 28.57 | 500 | |
| MEX | Mexican Gold Mining Corp | 10.00 | 2.00 | 25 | 202 | |
| PURO | Platauro Metals Corp. | 16.6945 | 3.3389 | 25 | 121 | |
| CMIL | Capella Minerals Limited | 6.30 | 1.05 | 20 | 120 | |
| FCI | First Canadian Graphite Inc. | 36.00 | 6.00 | 20 | 87 | |
| WEC | Winchester Equity Corporation | 12.00 | 1.80 | 17.65 | 2.38 K | |
| QCX | QcX Gold Corp | 7.00 | 1.00 | 16.67 | 385 | |
| EGT | Eguana Technologies Inc | 7.00 | 1.00 | 16.67 | 80 | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | 2.00 | 14.29 | 450 | |
| TWO | T2 Metals Corp. | 8.50 | 1.00 | 13.33 | 1.02 K | |
| SNV | Sonoro Energy Ltd | 36.00 | 4.00 | 12.5 | 369 | |
| ANDC | Andina Copper Corporation | 16.875 | 1.875 | 12.5 | 40 | |
| VO | ValOre Metals Corp | 3.50 | 0.30 | 9.37 | 13.1 K | |
| ATOM | Atomic Minerals Corp | 22.4999 | 1.80 | 8.7 | 55 | |
| MAX | Max Resource Corp | 15.60 | 1.20 | 8.33 | 14 | |
| LPK | Lupaka Gold Corp | 7.00 | 0.50 | 7.69 | 90 | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | 0.50 | 6.67 | 945 | |
| MN | Manganese X Energy Corp | 9.50 | 0.50 | 5.56 | 1 K | |
| BKM | Pacific Booker Minerals Inc | 12.74 | 0.64 | 5.29 | 6.58 K | |
| STRM | Storm Exploration Inc. | 19.20 | 0.96 | 5.26 | 83 | |
| EMR | Emgold Mining Corporation | 10.00 | 0.50 | 5.26 | 27.1 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | 2.7154 | 5.26 | 64 | |
| NEXG | NeXGold Mining Corp | 7.80 | 0.36 | 4.84 | 5.19 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.40 | 0.20 | 4.76 | 13.8 K | |
| VVTM | VVT Med Inc. | 537.3832 | 23.3645 | 4.55 | 15 | |
| MRZL | Mont Royal Resources Limited. | 5.8275 | 0.2331 | 4.17 | 236 | |
| SGQ | SouthGobi Resources Ltd | 3.94 | 0.13 | 3.41 | 98.2 K | |
| RAGE | Renegade Gold Inc. | 192.00 | 6.00 | 3.23 | 155 | |
| CMU | Comet Industries Ltd | 3.50 | 0.10 | 2.94 | 200 | |
| MYID | Killi Ltd | 128.348 | 3.348 | 2.68 | 12.5 K | |
| SC-H | Serrano Resources Ltd | 11.25 | 0.25 | 2.27 | 1.44 K | |
| GGA | Goldgroup Mining Inc. | 5.10 | 0.10 | 2 | 23.74 K | |
| GORO | Goldgroup Mining Inc. | 20.40 | 0.40 | 2 | 5.93 K | |
| SILV | Silver Valley Metals Corp. | 7.425 | 0.135 | 1.85 | 5 K | |
| NIM | Nicola Mining Inc | 22.40 | 0.40 | 1.82 | 3.25 K | |
| FMS | Focus Graphite Inc | 6.70 | 0.10 | 1.52 | 10.27 K | |
| OGW | Ongwe Minerals Inc. | 13.44 | 0.16 | 1.2 | 731 | |
| GG | Galane Gold Ltd | 5.00 | 0.05 | 1.01 | 25.76 K | |
| SLG | PetroTal Corp | 13.8155 | 0.1329 | 0.97 | 21.9 K | |
| RET-A | Reitmans (Canada) Limited | 8.5698 | 0.0714 | 0.84 | 40.08 K |