Gainer Volumes for 20 August 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 20 August 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 35.0763 | 63.36 B | 0.194 | 0.56 | 185.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 11.71 | 12.3 B | 0.27 | 2.36 | 1.32 M |
| GSAT | Globalstar | 4.80 | 10.78 B | 0.15 | 3.23 | 3.47 K |
| SVM | Silvercorp Metals Inc | 4.8463 | 2.26 B | 0.1668 | 3.56 | 2.25 M |
| OBE | Obsidian Energy Ltd | 80.5959 | 637.05 M | 0.5479 | 0.68 | 160.93 K |
| CTGO | Contango Ore Inc | 9.00 | 515.73 M | 1.50 | 20 | 352 |
| GAU | Galiano Gold Inc | 3.01 | 470.18 M | 0.09 | 3.08 | 145.2 K |
| REI | Ring Energy Inc | 5.78 | 319.86 M | 0.03 | 0.52 | 4.5 K |
| BKTI | Bk Technologies Inc | 7.3751 | 301.45 M | 0.1196 | 1.65 | 1.13 K |
| ACU | Acme United Corp | 8.161 | 212.43 M | 0.0458 | 0.56 | 3.3 K |
| OPHC | Optimumbank Hlds | 25.20 | 110.42 M | 1.20 | 5 | 2.35 K |
| XTNT | Xtant Medical Holdings Inc | 179.9999 | 61.21 M | 2.40 | 1.35 | 1.1 K |
| OPTT | Ocean Power Tech Inc | 502.00 | 41.59 M | 30.00 | 6.36 | 55.32 K |
| TOON | Kartoon Studios Inc | 525.00 | 35.34 M | 45.00 | 9.38 | 7 |
| NNVC | Nanoviricides Inc | 42.00 | 34.93 M | 0.70 | 1.69 | 6.05 K |
| INUV | Inuvo Inc | 4.80 | 16.15 M | 0.20 | 4.35 | 2.13 K |
| BRN | Barnwell Industries | 3.0542 | 14.68 M | 0.0681 | 2.28 | 4.35 K |
| REED | Reed's, Inc. | 1798.1051 | 9.38 M | 132.5526 | 7.96 | 1.12 K |
| PLAG | Planet Green Holdings Corp | 300.00 | 7.47 M | 12.50 | 4.35 | 146 |
| IPB | Merrill Lynch & Company | 12.565 | 0.2434 | 1.98 | 160 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.0155 | 4.54 T | 0.5128 | 2.63 | 613.38 M |
| META | Meta Platforms Inc | 19.8542 | 1.49 T | 0.9525 | 5.04 | 101.19 M |
| LIN | Linde Plc | 84.066 | 224.07 B | 0.589 | 0.71 | 744.2 K |
| IBKR | Interactive Brokers | 3.4191 | 150.34 B | 0.0224 | 0.66 | 1.06 M |
| EQIX | Equinix Inc | 141.1733 | 103.71 B | 1.7517 | 1.26 | 1.36 M |
| NTES | Netease Inc ADR | 7.582 | 83.68 B | 0.0993 | 1.33 | 5.47 M |
| MDLZ | Mondelez Intl Inc | 30.1181 | 79.69 B | 0.1994 | 0.67 | 6.39 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.7362 | 61.24 B | 0.2535 | 1.04 | 3.17 M |
| GRMN | Garmin Ltd | 27.176 | 59.28 B | 0.4287 | 1.6 | 949 K |
| AXON | Axon Enterprise Inc | 5.55 | 48.94 B | 0.09 | 1.65 | 352.2 K |
| EXC | Exelon Corp | 16.2904 | 46.9 B | 0.0821 | 0.51 | 6.56 M |
| TTWO | Take-Two Interactive Software | 10.31 | 44.6 B | 0.24 | 2.38 | 2.83 M |
| UAL | United Airlines Holdings Inc | 19.45 | 43.04 B | 1.05 | 5.71 | 7.75 M |
| KDP | Keurig Dr Pepper Inc | 5.1938 | 42.31 B | 0.0309 | 0.6 | 701.5 K |
| ESLT | Elbit Systems Ltd | 25.8779 | 39.78 B | 0.9143 | 3.66 | 9.7 K |
| EXPE | Expedia Group Inc | 47.8042 | 37.45 B | 0.7475 | 1.59 | 3.61 M |
| VOD | Vodafone Grp Plc ADR | 14.2091 | 36.13 B | 0.0869 | 0.62 | 2.53 M |
| ILMN | Illumina Inc | 40.0973 | 30.72 B | 0.467 | 1.18 | 1.08 M |
| FSLR | First Solar Inc | 22.46 | 26.18 B | 1.20 | 5.64 | 8.28 M |
| EXPD | Expeditors Intl | 32.2354 | 23.74 B | 0.1675 | 0.52 | 1.62 M |
| INSM | Insmed Inc | 3.14 | 21.4 B | 0.06 | 1.95 | 10.63 K |
| VTRS | Viatris Inc | 19.3544 | 20.61 B | 0.2026 | 1.06 | 3.73 M |
| PAAS | Pan Amer Silver Corp | 13.0506 | 18.92 B | 0.3727 | 2.94 | 2.57 M |
| CHRW | C.H. Robinson Ww | 41.5996 | 18.24 B | 0.2897 | 0.7 | 1.09 M |
| RGLD | Royal Gold Inc | 66.11 | 17.49 B | 0.3706 | 0.56 | 312 K |
| LAMR | Lamar Advertis A | 18.2992 | 16.13 B | 0.2461 | 1.36 | 695.5 K |
| ARCC | Ares Capital Corp | 4.6245 | 14.11 B | 0.0757 | 1.66 | 4.06 M |
| TTMI | TTM Technologies | 9.84 | 13.79 B | 0.09 | 0.92 | 166.37 K |
| AGNC | Agnc Investment Corp | 6.0129 | 12.21 B | 0.0477 | 0.8 | 3.79 M |
| CSGP | Costar Group Inc | 8.339 | 12.18 B | 0.074 | 0.9 | 1.41 M |
| ICLR | Icon Plc | 23.47 | 12.01 B | 0.33 | 1.43 | 144.67 K |
| CORT | Corcept Therapeutics | 3.12 | 11.79 B | 0.07 | 2.3 | 101.41 K |
| BPOP | Popular Inc | 12.0256 | 11.35 B | 0.0899 | 0.75 | 1.1 M |
| TECH | Bio-Techne Cp | 14.9588 | 11.29 B | 0.08 | 0.54 | 187.53 K |
| UMBF | Ump Financial Corp | 39.1674 | 11.27 B | 0.3562 | 0.92 | 92.5 K |
| AAL | American Airlines Group | 9.9836 | 10.95 B | 0.4808 | 5.06 | 7.55 M |
| ONB | Old National Bncp | 8.647 | 10.49 B | 0.168 | 1.98 | 580.1 K |
| VICR | Vicor Cp | 6.57 | 10.32 B | 0.10 | 1.55 | 39.18 K |
| ENSG | The Ensign Group IN | 6.9378 | 10.29 B | 0.0501 | 0.73 | 119.92 K |
| WYNN | Wynn Resorts Ltd | 77.9861 | 10.13 B | 0.5908 | 0.76 | 1.93 M |
| FDS | FactSet Research Systems Inc | 81.2304 | 10 B | 0.6098 | 0.76 | 272.62 K |
| KTOS | Kratos Defns | 5.23 | 9.73 B | 0.07 | 1.36 | 510.04 K |
| FCFS | First Cash Fin Svcs | 36.9232 | 9.42 B | 0.4011 | 1.1 | 224.4 K |
| SIMO | Silicon Motion Techn ADR | 11.8789 | 9.1 B | 0.1415 | 1.21 | 261.1 K |
| IONS | Ionis Pharmaceuticals | 13.53 | 9.1 B | 0.13 | 0.97 | 852.3 K |
| BOKF | Bok Financial Corp | 41.258 | 8.79 B | 0.2187 | 0.53 | 23.88 K |
| AVAV | Aerovironment Inc | 24.15 | 8.55 B | 0.31 | 1.3 | 164.41 K |
| ZG | Zillow Grp Inc Cl A | 11.7877 | 8.47 B | 0.1778 | 1.53 | 555.34 K |
| RGEN | Repligen Cp | 5.11 | 8.45 B | 0.06 | 1.19 | 151.98 K |
| QRVO | Qorvo Inc | 15.76 | 8.36 B | 0.12 | 0.77 | 609.71 K |
| ALKS | Alkermes Plc | 18.34 | 8.28 B | 0.49 | 2.75 | 1.43 M |
| BRKR | Bruker Corp | 11.6778 | 7.66 B | 0.0767 | 0.66 | 339.1 K |
| DSGX | Descartes Sys Group | 8.50 | 6.63 B | 0.10 | 1.19 | 4.9 K |
| GBCI | Glacier Bancorp Inc | 10.0288 | 6.63 B | 0.0968 | 0.97 | 140.4 K |
| WFRD | Weatherford International Plc | 12.469 | 6.43 B | 0.0681 | 0.55 | 6.06 M |
| AUB | Atlantic Union Bancshares Corp | 10.0739 | 6.21 B | 0.0922 | 0.92 | 20.41 K |
| NICE | Nice Ltd ADR | 30.1194 | 6.05 B | 0.1615 | 0.54 | 296.74 K |
| AMRX | Amneal Pharmaceuticals Inc | 24.30 | 5.9 B | 0.14 | 0.58 | 349.46 K |
| CWST | Casella Waste Sys | 4.81 | 5.82 B | 0.07 | 1.48 | 129 K |
| OZK | Bank Ozk | 11.3255 | 5.7 B | 0.1045 | 0.93 | 337.03 K |
| BCPC | Balchem Cp | 32.7041 | 5.62 B | 0.4357 | 1.35 | 53.47 K |
| SSRM | Ssr Mining Inc | 12.6573 | 5.52 B | 0.7048 | 5.9 | 1.94 M |
| UFPI | Universal Forest Prd | 10.1913 | 5.24 B | 0.0574 | 0.57 | 177.6 K |
| CIGI | Colliers Intl Grp IN | 15.9988 | 5.06 B | 0.1856 | 1.17 | 7.99 K |
| GLNG | Golar Lng Ltd | 29.1672 | 5.03 B | 0.1888 | 0.65 | 583.6 K |
| IBOC | Intl Bancshares | 13.129 | 4.74 B | 0.107 | 0.82 | 142.97 K |
| CENX | Century Aluminum C | 6.61 | 4.66 B | 0.12 | 1.85 | 765.86 K |
| SKYW | Skywest Inc | 7.987 | 4.56 B | 0.1477 | 1.88 | 357.26 K |
| TCBI | Texas Capital Bncsh | 44.1394 | 4.43 B | 0.5204 | 1.19 | 610.95 K |
| BELFB | BEL Fuse Inc Cl B | 16.0771 | 4.28 B | 0.1509 | 0.95 | 19.3 K |
| AXTI | Axt Inc | 3.28 | 4.27 B | 0.07 | 2.18 | 177.22 K |
| NSIT | Insight Enterpr | 18.46 | 4.15 B | 0.11 | 0.6 | 198.01 K |
| LBTYB | Liberty Global Ord B | 24.5798 | 4.12 B | 0.6624 | 2.77 | 1.34 K |
| SYNA | Synaptics Inc | 30.66 | 4.12 B | 0.28 | 0.92 | 440.7 K |
| WSBC | Wesbanco Inc | 12.5892 | 4.07 B | 0.0666 | 0.53 | 35.6 K |
| CALM | Cal-Maine Foods IN | 13.4475 | 4.02 B | 0.14 | 1.05 | 180.32 K |
| PTEN | Patterson-Uti Energy | 12.5926 | 3.83 B | 0.1236 | 0.99 | 3.65 M |
| FIBK | First Interstate Ban | 8.1127 | 3.73 B | 0.0863 | 1.08 | 27.36 K |
| FFBC | First Finl Bncp [Oh] | 9.4766 | 3.62 B | 0.0684 | 0.73 | 171.73 K |
| CLMT | Calumet Specialty Pr | 19.1894 | 3.62 B | 0.2005 | 1.06 | 443.79 K |
| TOWN | Towne Bank | 9.9569 | 3.53 B | 0.2138 | 2.19 | 70.42 K |
| SFNC | Simmons First Natl | 7.903 | 3.5 B | 0.136 | 1.75 | 66.2 K |
| SBCF | Seacoast Banking Cp | 6.5047 | 3.44 B | 0.0443 | 0.69 | 20.18 K |
| GBDC | Golub Capital Bdc | 4.857 | 3.41 B | 0.0247 | 0.51 | 38.8 K |
| USLM | U S Lime & Mineral | 7.5495 | 3.32 B | 0.0669 | 0.89 | 5 K |
| ARLP | Alliance Resource Pt | 9.7512 | 3.31 B | 0.1124 | 1.17 | 167.94 K |
| TBBK | The Bancorp Inc | 9.74 | 3 B | 0.11 | 1.14 | 55.27 K |
| FIZZ | Natl Beverage Cp | 4.8837 | 2.97 B | 0.0752 | 1.56 | 31.64 K |
| ACHC | Acadia Healthcr Company | 18.77 | 2.91 B | 0.31 | 1.68 | 109.22 K |
| ALGT | Allegiant Travel Com | 57.5497 | 2.82 B | 0.8878 | 1.57 | 78.76 K |
| CENT | Central Garden | 8.2488 | 2.76 B | 0.0704 | 0.86 | 55.11 K |
| FBNC | First Bancorp [Nc] | 7.2659 | 2.71 B | 0.1148 | 1.61 | 41.74 K |
| BUSE | First Busey Corp | 9.0644 | 2.67 B | 0.0552 | 0.61 | 15.55 K |
| ANDE | Andersons Inc | 20.1723 | 2.54 B | 0.9164 | 4.76 | 213.6 K |
| SYBT | Stock Yards Bancorp | 11.2699 | 2.52 B | 0.0852 | 0.76 | 15.87 K |
| NKTR | Nektar Therapeutics | 122.55 | 2.46 B | 2.70 | 2.25 | 41.84 K |
| AXGN | Axogen Inc | 3.05 | 2.44 B | 0.05 | 1.67 | 4.8 K |
| CENTA | Central Garden & Pet | 8.912 | 2.42 B | 0.104 | 1.18 | 234.28 K |
| JBLU | Jetblue Airways Cp | 5.27 | 2.38 B | 0.21 | 4.15 | 4.71 M |
| NWBI | Northwest Bancshares | 5.5011 | 2.34 B | 0.0412 | 0.75 | 238.78 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 10.6418 | 2.16 T | 0.0734 | 0.69 | 9.39 M |
| JPM | JP Morgan Chase & Company | 25.9874 | 957.98 B | 0.2712 | 1.05 | 17.93 M |
| BAC | Bank of America Corporation | 6.3499 | 446.38 B | 0.1169 | 1.88 | 100.28 M |
| MS | Morgan Stanley | 10.6468 | 342.33 B | 0.1723 | 1.64 | 11.5 M |
| MRK | Merck & Company | 27.0185 | 316.14 B | 0.2532 | 0.95 | 9.15 M |
| GS | Goldman Sachs Group | 81.3541 | 310.64 B | 1.2982 | 1.62 | 3.86 M |
| C | Citigroup Inc | 22.0663 | 233.44 B | 0.6993 | 3.27 | 31.88 M |
| SAP | SAP Ag ADR | 51.2582 | 230.47 B | 0.6008 | 1.19 | 1.02 M |
| MCD | McDonald's Corporation | 61.1576 | 190.66 B | 0.5618 | 0.93 | 4.82 M |
| TTE | Totalenergies Se ADR | 16.3328 | 189.39 B | 0.0947 | 0.58 | 2.42 M |
| DE | Deere & Company | 60.0968 | 166.65 B | 0.733 | 1.23 | 4.94 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 62.4918 | 163.62 B | 0.3683 | 0.59 | 943.6 K |
| PFE | Pfizer Inc | 12.7853 | 144.82 B | 0.0641 | 0.5 | 24.48 M |
| LMT | Lockheed Martin Corp | 62.5129 | 135.88 B | 0.6163 | 1 | 1.57 M |
| CB | Chubb Ltd | 52.8297 | 135.09 B | 0.4492 | 0.86 | 1.35 M |
| CVS | CVS Corp | 31.8613 | 133.23 B | 0.3477 | 1.1 | 7.3 M |
| BMO | Bank of Montreal | 33.0442 | 125.93 B | 0.2183 | 0.67 | 318 K |
| NOW | Servicenow Inc | 29.89 | 121.84 B | 0.29 | 0.98 | 277.7 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.6718 | 113.17 B | 0.0706 | 0.61 | 6.29 M |
| MDT | Medtronic Inc | 29.5574 | 110.34 B | 0.4349 | 1.49 | 8.24 M |
| TT | Trane Technologies Plc | 23.1526 | 104.39 B | 0.1339 | 0.58 | 3.24 M |
| NEM | Newmont Mining Corp | 35.0979 | 104.33 B | 0.5638 | 1.63 | 3.93 M |
| GD | General Dynamics Corp | 48.6037 | 104.32 B | 0.316 | 0.65 | 1.35 M |
| CNQ | Canadian Natural Resources | 8.835 | 96.32 B | 0.0715 | 0.82 | 4.44 M |
| VLO | Valero Energy Corp | 16.9925 | 91.67 B | 0.5426 | 3.3 | 12.71 M |
| MPC | Marathon Petroleum Corp | 16.7889 | 91.26 B | 0.1016 | 0.61 | 5.11 M |
| PSX | Phillips 66 | 27.1438 | 82.55 B | 0.1891 | 0.7 | 3.81 M |
| TRV | The Travelers Companies Inc | 48.361 | 80.2 B | 0.3758 | 0.78 | 3.45 M |
| NOC | Northrop Grumman Corp | 54.3902 | 78.34 B | 0.3353 | 0.62 | 1.46 M |
| APO | Apollo Global Management Llc C | 5.7933 | 76.79 B | 0.0861 | 1.51 | 60.9 K |
| AEM | Agnico-Eagle Mines Ltd | 36.7343 | 75.31 B | 0.377 | 1.04 | 1.5 M |
| TDG | Transdigm Group Inc | 59.1849 | 71.32 B | 0.3247 | 0.55 | 423.9 K |
| KMI | Kinder Morgan | 17.9042 | 69.82 B | 0.3287 | 1.87 | 5.83 M |
| TRP | Tc Energy Corp | 22.3422 | 68.1 B | 0.1637 | 0.74 | 196.8 K |
| ALL | Allstate Corp | 28.397 | 67.59 B | 0.1936 | 0.69 | 2.58 M |
| GS-PD | The Goldman Sachs Group Inc | 10.5841 | 66.3 B | 0.0944 | 0.9 | 44.5 K |
| VALE | Vale S.A. ADR | 7.4152 | 63.14 B | 0.0701 | 0.95 | 22.92 M |
| NUE | Nucor Corp | 28.529 | 62.41 B | 0.1774 | 0.63 | 1.52 M |
| MET | Metlife Inc | 23.3431 | 61.85 B | 0.1335 | 0.58 | 6.37 M |
| DAL | Delta Air Lines Inc | 8.1524 | 60.95 B | 0.2843 | 3.61 | 14.69 M |
| O | Realty Income Corp | 21.179 | 58.65 B | 0.1312 | 0.62 | 1.19 M |
| CAH | Cardinal Health | 27.9841 | 54.7 B | 0.2515 | 0.91 | 1.99 M |
| WPM | Wheaton Precious Metals | 27.0515 | 52.41 B | 0.4009 | 1.5 | 4.29 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.0203 | 52.33 B | 0.0983 | 0.82 | 41.5 K |
| WDS | Woodside Energy Group Ltd | 20.5813 | 44.17 B | 0.1738 | 0.85 | 3.31 K |
| HUM | Humana Inc | 60.4919 | 43.48 B | 0.39 | 0.65 | 2.66 M |
| PRU | Prudential Financial Inc | 30.8052 | 42.91 B | 0.2201 | 0.72 | 1.67 M |
| KB | KB Financial Group Inc ADR | 20.3247 | 42.56 B | 0.1164 | 0.58 | 110.23 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.0654 | 40.09 B | 0.2583 | 0.74 | 2.08 M |
| HIG | Hartford Financial Services Group | 13.674 | 38.94 B | 0.3094 | 2.32 | 7.4 M |
| WAT | Waters Corp | 75.75 | 38.89 B | 0.49 | 0.65 | 665.74 K |
| ADM | Archer Daniels Midland | 18.1466 | 38.49 B | 0.2327 | 1.3 | 4.65 M |
| PCG | Pacific Gas & Electric Company | 36.4865 | 38.43 B | 0.2601 | 0.72 | 2.04 M |
| HSY | Hershey Foods Corp | 52.4722 | 36.32 B | 0.3046 | 0.58 | 799.7 K |
| UI | Ubiquiti Networks | 8.3892 | 33.89 B | 0.493 | 6.24 | 1.17 M |
| RMD | Resmed Inc | 30.8092 | 32.37 B | 0.2156 | 0.7 | 1.05 M |
| BIP | Brookfield Infrastructure Partners LP | 7.4796 | 31.48 B | 0.0573 | 0.77 | 656.46 K |
| LVS | Las Vegas Sands | 27.4215 | 30.49 B | 0.9149 | 3.45 | 12.54 M |
| XYL | Xylem Inc | 21.174 | 29.04 B | 0.1256 | 0.6 | 710.55 K |
| FTS | Fortis Inc | 20.2648 | 28.81 B | 0.1365 | 0.68 | 100 |
| KGC | Kinross Gold Corp | 7.4286 | 28.18 B | 0.0796 | 1.08 | 4.11 M |
| CW | Curtiss-Wright Corp | 28.1561 | 27.98 B | 0.2586 | 0.93 | 241.51 K |
| ATI | Allegheny Technologies Inc | 29.5316 | 27.31 B | 0.1631 | 0.56 | 1.29 M |
| CNP | Centerpoint Energy Inc | 12.7429 | 27.2 B | 0.1185 | 0.94 | 2.8 M |
| HPQ | HP Inc | 5.9197 | 26.36 B | 0.168 | 2.92 | 39.44 M |
| CPAY | Corpay Inc | 43.44 | 25.92 B | 0.90 | 2.12 | 903.2 K |
| DGX | Quest Diagnostics Inc | 46.1108 | 25.87 B | 0.5915 | 1.3 | 732.51 K |
| NRG | NRG Energy | 16.6432 | 24.69 B | 0.5383 | 3.34 | 6.72 M |
| AER | Aercap Holdings N.V. | 12.0823 | 24.45 B | 0.2352 | 1.99 | 455.1 K |
| XPO | Xpo Logistics Inc | 5.2817 | 23.87 B | 0.0899 | 1.73 | 223.36 K |
| LUV | Southwest Airlines Company | 8.1587 | 23.8 B | 0.2679 | 3.4 | 14.48 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.2706 | 23.61 B | 0.1857 | 3.65 | 1.01 M |
| FIS | Fidelity National Information Services | 24.8643 | 22.88 B | 0.6449 | 2.66 | 2.59 M |
| RS | Reliance Steel & Aluminum Company | 40.6493 | 21.18 B | 0.3501 | 0.87 | 273.38 K |
| BG | Bunge Ltd | 45.6433 | 20.71 B | 0.3087 | 0.68 | 805.7 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.8794 | 20.69 B | 0.1668 | 1.13 | 345.3 K |
| BCE | BCE Inc | 20.6736 | 20.52 B | 0.1091 | 0.53 | 379.9 K |
| LYB | Lyondellbasell Industries NV | 23.6981 | 19.73 B | 0.2947 | 1.26 | 2.99 M |
| BR | Broadridge Financial Solutions Llc | 18.0558 | 19.48 B | 0.2459 | 1.38 | 884.5 K |
| GIS | General Mills | 24.3168 | 19.31 B | 0.1942 | 0.81 | 3.64 M |
| FN | Fabrinet | 13.37 | 19.03 B | 0.25 | 1.91 | 135.32 K |
| ZBH | Zimmer Biomet Holdings | 54.025 | 18.54 B | 0.4927 | 0.92 | 899.09 K |
| CDE | Coeur Mining Inc | 21.41 | 16.7 B | 0.37 | 1.76 | 1.77 M |
| NLY | Annaly Capital Management Inc | 12.8095 | 16.67 B | 0.0675 | 0.53 | 1.83 M |
| PKX | Posco ADR | 53.6783 | 16.54 B | 0.3514 | 0.66 | 192 K |
| JHX | James Hardie Industries Se ADR | 6.2232 | 16.46 B | 0.0546 | 0.89 | 6.95 K |
| WPC | W.P. Carey & Co. Llc | 20.4625 | 16.11 B | 0.1141 | 0.56 | 32.89 K |
| EMA | Emera Inc | 18.8026 | 16.02 B | 0.2319 | 1.25 | 200 |
| DINO | HF Sinclair Corp | 22.8016 | 15.91 B | 0.1138 | 0.5 | 1.83 M |
| KEP | Korea Electric Power Corp ADR | 8.3495 | 15.84 B | 0.10 | 1.21 | 258.5 K |
| TU | Telus Corp | 8.0537 | 14.88 B | 0.0939 | 1.18 | 346.8 K |
| UNM | Unumprovident Corp | 13.0877 | 14.6 B | 0.1336 | 1.03 | 2.29 M |
| CNA | Cna Financial Corp | 12.8682 | 14.33 B | 0.0971 | 0.76 | 159.98 K |
| RNR | Renaissancere Holdings Ltd | 67.4841 | 13.72 B | 0.5711 | 0.85 | 234.3 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 20.8832 | 13.13 B | 0.2495 | 1.21 | 26 K |
| SF | Stifel Financial Corp | 12.3436 | 12.89 B | 0.0783 | 0.64 | 614.7 K |
| SNN | Smith & Nephew Snats ADR | 15.4194 | 12.88 B | 0.1147 | 0.75 | 148.19 K |
| SJM | J.M. Smucker Company | 57.2128 | 12.71 B | 0.876 | 1.55 | 1.47 M |
| MOG-B | Moog Inc | 36.1006 | 12.45 B | 0.2323 | 0.65 | 300 |
| AA | Alcoa Corp | 17.8966 | 12.36 B | 0.1017 | 0.57 | 3.02 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 3.20 | 0.40 | 14.29 | 1.3 K | |
| QRC | Queens Road Capital Investment Ltd | 5.8897 | 0.6544 | 12.5 | 156 | |
| ORIO | ORIO | 58.7755 | 4.4082 | 8.11 | 21 | |
| ESM | Euro Sun Mining Inc | 5.1767 | 0.3632 | 7.55 | 27.64 K | |
| NPK | Verde Agritech Plc | 3.58 | 0.24 | 7.19 | 9.5 K | |
| SSRM | Ssr Mining Inc | 12.5843 | 0.6608 | 5.54 | 168.2 K | |
| DCM | Data Communications Mgmt Corp | 297.3258 | 13.0165 | 4.58 | 1.2 K | |
| FVI | Fortuna Mines Inc | 4.36 | 0.19 | 4.56 | 221.4 K | |
| SDE | Spartan Delta Corp | 83.3026 | 3.4709 | 4.35 | 222 | |
| ACX | Act Energy Technologies Ltd | 6.4538 | 0.2581 | 4.17 | 75.85 K | |
| KEI | Kolibri Global Energy Inc | 10.10 | 0.40 | 4.12 | 4.61 K | |
| EQB | EQB Inc | 12.3925 | 0.4766 | 4 | 36.6 K | |
| DPM | Dundee Precious Metals Inc | 7.2497 | 0.2367 | 3.38 | 281.33 K | |
| AG | First Majestic Silver Corp | 17.6131 | 0.5625 | 3.3 | 388.07 K | |
| SVM | Silvercorp Metals Inc | 4.7541 | 0.1486 | 3.23 | 234.9 K | |
| PAAS | Pan American Silver Corp | 12.8406 | 0.379 | 3.04 | 157.37 K | |
| DXT | Dexterra Group Inc | 18.3081 | 0.537 | 3.02 | 80.86 K | |
| OGC | Oceanagold Corp | 6.8033 | 0.192 | 2.9 | 64.17 K | |
| SEA | Seabridge Gold Inc | 11.6869 | 0.3298 | 2.9 | 48.57 K | |
| TLO | Talon Metals Corp | 3.70 | 0.10 | 2.78 | 600 | |
| EDR | Endeavour Silver Corp | 7.5638 | 0.1909 | 2.59 | 201.4 K | |
| CVG | Clairvest Group | 14.0871 | 0.3446 | 2.51 | 302 | |
| PSLV-U | Sprott Physical Silver Trust | 11.70 | 0.28 | 2.45 | 24.75 K | |
| IMG | Iamgold Corp | 11.6362 | 0.2779 | 2.45 | 966.72 K | |
| EIF | Exchange Income Corp | 11.4271 | 0.2707 | 2.43 | 67.9 K | |
| CIU-PC | CU Inc Pref C | 14.2231 | 0.3252 | 2.34 | 327 | |
| CAS | Cascades Inc | 3.3974 | 0.0727 | 2.19 | 64.28 K | |
| QBR-B | Quebecor Inc | 6.8394 | 0.1416 | 2.11 | 770.4 K | |
| TOT | Total Energy Services Inc | 10.6544 | 0.22 | 2.11 | 41.55 K | |
| AGI | Alamos Gold Inc Cls A | 15.1334 | 0.303 | 2.04 | 132.62 K | |
| IGM | Igm Financial Inc | 17.481 | 0.345 | 2.01 | 1.36 M | |
| GDL | Goodfellow Inc | 3.3509 | 0.0636 | 1.93 | 1.8 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.5613 | 0.1995 | 1.93 | 150.45 K | |
| BCE-PZ | Bce Inc Pref Z | 9.9006 | 0.1842 | 1.9 | 1.05 K | |
| CSU | Constellation Software Inc | 78.6091 | 1.2493 | 1.61 | 91.02 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.4679 | 0.1786 | 1.58 | 855 | |
| CJR-B | Corus Entertainment Inc | 10.8392 | 0.168 | 1.57 | 148.5 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.531 | 0.1094 | 1.47 | 1.16 K | |
| WN | George Weston Limited | 16.3832 | 0.2308 | 1.43 | 260.28 K | |
| WPM | Wheaton Precious Metals Corp | 26.4818 | 0.3721 | 1.43 | 710.26 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.8624 | 0.054 | 1.42 | 116.8 K | |
| ATH | Athabasca Oil Corp | 13.19 | 0.18 | 1.38 | 1.03 M | |
| CEF | Sprott Physical Gold Silver Trust | 19.9139 | 0.2688 | 1.37 | 30.44 K | |
| RCH | Richelieu Hardware Ltd | 9.8521 | 0.1314 | 1.35 | 7.1 K | |
| CCL-A | CCL Industries Inc | 6.3208 | 0.0843 | 1.35 | 2 K | |
| OBE | Obsidian Energy Ltd | 102.48 | 1.33 | 1.31 | 1.85 M | |
| MRU | Metro Inc | 15.8355 | 0.2012 | 1.29 | 418.34 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.0726 | 0.0877 | 1.26 | 113.54 K | |
| BCE-PD | Bce Inc Pref D | 10.3088 | 0.1185 | 1.16 | 5.85 K | |
| ABX | Barrick Mining Corp | 27.4241 | 0.3122 | 1.15 | 2.31 M | |
| CIGI | Colliers International Group Inc | 16.0812 | 0.1827 | 1.15 | 8 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 4.9678 | 0.0552 | 1.12 | 700 | |
| LNR | Linamar Corp | 18.3732 | 0.1988 | 1.09 | 19.62 K | |
| MID-UN | MINT Income Fund | 3.6857 | 0.0397 | 1.09 | 4.86 K | |
| KBL | Kbro Linen Inc | 17.8474 | 0.1909 | 1.08 | 10.7 K | |
| MDI | Major Drilling Grp | 9.7776 | 0.1028 | 1.06 | 170.09 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.9065 | 0.0404 | 1.04 | 18.59 K | |
| IAG | IA Financial Corp Inc | 16.7626 | 0.1726 | 1.04 | 106.7 K | |
| K | Kinross Gold Corp | 7.3472 | 0.0707 | 0.97 | 1.59 M | |
| TCW | Trican Well | 7.8203 | 0.0744 | 0.96 | 304.99 K | |
| GRT-UN | Granite Real Estate Investment Trust | 17.9105 | 0.1695 | 0.96 | 148.46 K | |
| BHC | Bausch Health Companies Inc | 51.83 | 0.49 | 0.95 | 700.65 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.0516 | 0.139 | 0.93 | 101 K | |
| LAS-A | Lassonde Industries Inc | 58.8175 | 0.5318 | 0.91 | 675 | |
| SES | Secure Energy Services Inc | 6.3172 | 0.0552 | 0.88 | 91.26 K | |
| FTS-PG | Fortis Inc Pref G | 11.7347 | 0.1017 | 0.87 | 810 | |
| CSH-UN | Chartwell Retirement Residences | 5.3728 | 0.0458 | 0.86 | 254.79 K | |
| HR-UN | H&R Real Estate Investment Trust | 14.1699 | 0.1198 | 0.85 | 417.6 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.8001 | 0.108 | 0.85 | 795 | |
| PSI | Pason Systems Inc | 8.3361 | 0.0697 | 0.84 | 26.91 K | |
| BCE-PC | BCE Inc Pref AC | 9.5869 | 0.0798 | 0.84 | 11.01 K | |
| AEM | Agnico Eagle Mines Ltd | 35.7997 | 0.2867 | 0.81 | 393.25 K | |
| BBD-A | Bombardier Inc | 94.25 | 0.75 | 0.8 | 19.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.661 | 0.1163 | 0.8 | 210.3 K | |
| CYB | Cymbria Corp Cl A | 13.00 | 0.10 | 0.78 | 7.88 K | |
| CIU-PA | CU Inc Pref A | 11.9885 | 0.0904 | 0.76 | 2.55 K | |
| BCE-PS | Bce Inc Pref S | 10.2644 | 0.0757 | 0.74 | 1.88 K | |
| T | Telus Corp | 8.1582 | 0.0597 | 0.74 | 1.63 M | |
| BBD-PD | Bombardier Inc Pref D | 4.8251 | 0.0344 | 0.72 | 4.53 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.4897 | 0.0663 | 0.64 | 3.25 K | |
| BN-PN | Brookfield Corporation | 11.2055 | 0.0686 | 0.62 | 10.15 K | |
| TRP | TC Energy Corp | 21.1302 | 0.1291 | 0.61 | 756.88 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.647 | 0.1199 | 0.61 | 152.4 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.1009 | 0.0545 | 0.6 | 3.75 M | |
| DSG | Descartes Sys | 8.40 | 0.05 | 0.6 | 40.49 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5494 | 0.0385 | 0.59 | 402 | |
| BMO | Bank of Montreal | 31.5571 | 0.1785 | 0.57 | 857.04 K | |
| DR | Medical Facilities Corp | 6.6064 | 0.0368 | 0.56 | 43.12 K | |
| ATS | Ats Corp | 9.00 | 0.05 | 0.56 | 89.1 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.4017 | 0.0235 | 0.54 | 9.14 K | |
| CGY | Calian Group Ltd | 12.8057 | 0.0681 | 0.53 | 350 | |
| CGX | Cineplex Inc | 21.8099 | 0.1153 | 0.53 | 58.01 K | |
| LB | Laurentian Bank | 22.9163 | 0.1206 | 0.53 | 20.29 K | |
| RCI-A | Rogers Communications Inc | 25.0583 | 0.13 | 0.52 | 1.53 K | |
| RBA | Rb Global Inc | 14.4084 | 0.0744 | 0.52 | 44.12 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.3729 | 0.0587 | 0.52 | 7.25 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.5824 | 0.0236 | 0.52 | 9.6 K | |
| BCE | BCE Inc | 20.4249 | 0.1044 | 0.51 | 601.09 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.2526 | 0.0214 | 0.51 | 7.7 K | |
| MRE | Martinrea International Inc | 6.5092 | 0.0327 | 0.5 | 273.57 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 6.98 | 6.49 B | 0.09 | 1.31 | 728.4 K |
| NTPIF | Nam Tai Property Inc. | 7.00 | 260.24 M | 0.38 | 5.74 | 1.59 M |
| VNPKF | Verde Agritech Ltd. | 3.42 | 30.12 M | 0.0746 | 2.23 | 500 |
| HEWA | Healthwarehouse.Com | 6.20 | 6.83 M | 0.20 | 3.33 | 1.35 K |
| FTEG | For The Earth Corp | 6.00 | 3.7 M | 0.30 | 5.26 | 84 |
| MWWC | Marketing Worldwide Corp | 7.40 | 572.89 K | 6.52 | 740.91 | 4.29 K |
| BLSP | Blue Sphere Corporation | 129.272 | 288.79 K | 52.884 | 69.23 | 15 K |
| GRLF | Green Leaf Innovations Inc | 8.00 | 68.7 K | 1.75 | 28 | 7.45 M |
| SAGD | Sativa Growth International | 17.40 | 67.73 K | 11.60 | 200 | 16.3 K |
| DSUS | Drone Services USA Inc | 4.862 | 65.63 K | 0.182 | 3.89 | 56 K |
| RGGI | Resgreen Group International Inc | 36.00 | 48.75 K | 1.00 | 2.86 | 11 |
| MMMM | Quad M Solutions Inc | 25.00 | 21.74 K | 2.00 | 8.7 | 500 |
| XDSL | mPhase Technologies Inc | 8.00 | 16.8 K | 0.50 | 6.67 | 242 |
| CBRI | CMTSU Liquidation Inc | 3.69 | 8.16 K | 0.09 | 2.5 | 189.9 K |
| SGMD | Sugarmade Inc | 74.00 | 6.6 K | 7.00 | 10.45 | 18 |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | 0.60 | 4.17 | 10 |
| HDYNQ | Hyperdynamics Corporation | 5.52 | 3.56 K | 0.4512 | 8.9 | 55.34 K |
| RITT | RiT Technologies Ltd | 3.04 | 1.55 K | 0.37 | 13.86 | 46.85 K |
| SPOI | SPO Networks Inc | 19.40 | 1.24 K | 0.40 | 2.11 | 15.59 K |
| RTNB | root9B Holdings Inc | 10.50 | 610 | 0.75 | 7.69 | 5.26 K |
| PRXIQ | Premier Exhibitions Inc | 23.00 | 491 | 0.20 | 0.88 | 3.29 K |
| HBRM | Herborium Group Inc | 6.00 | 11 | 0.10 | 1.69 | 29.95 K |
| HMNY | Helios and Matheson Analytics Inc | 715.9068 | 165.2093 | 30 | 20 | |
| HIMR | Hollund Industrial Marine Inc | 6.50 | 1.00 | 18.18 | 16.29 K | |
| PZOO | Pazoo Inc | 8750.00 | 875.00 | 11.11 | 4 | |
| TBEV | High Performance Beverages Company | 240.00 | 20.00 | 9.09 | 6 | |
| ONCI | On4 Communications Inc | 9497.25 | 587.25 | 6.59 | 709 | |
| SBBG | The Seibels Bruce Group Inc | 4192.8901 | 93.1753 | 2.27 | 9 | |
| ESINQ | ITT Educational Services Inc | 32.46 | 0.24 | 0.74 | 377.05 K | |
| EGDFF | Energold Drilling Corp | 3.572 | 0.023 | 0.65 | 67.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TGX | True North Gems Inc | 210.00 | 60.00 | 40 | 109 | |
| AVX | Altair Resources Inc | 16.20 | 4.20 | 35 | 5.89 K | |
| CDA | Canuc Resources Corporation | 12.00 | 3.00 | 33.33 | 12 | |
| SOU | Southern Energy Corp | 3.60 | 0.80 | 28.57 | 278 | |
| IB | IBC Advanced Alloys Corp | 6.00 | 1.20 | 25 | 4.49 K | |
| CGNT | Copper Giant Resources Corp. | 26.00 | 5.00 | 23.81 | 170 | |
| KCC | Kincora Copper Limited | 40.50 | 6.00 | 17.39 | 5.01 K | |
| USS | Uniserve Communications Corporation | 9.2105 | 1.3158 | 16.67 | 99 | |
| CVB | Compass Gold Corporation | 14.00 | 2.00 | 16.67 | 50 | |
| BLDS | Badlands Resources Inc. | 11.00 | 1.50 | 15.79 | 4.99 K | |
| ADD | Arctic Star Exploration Corp | 4.00 | 0.40 | 11.11 | 45 | |
| AXL | Arrow Exploration Corp | 52.9915 | 5.1283 | 10.71 | 167.5 K | |
| MN | Manganese X Energy Corp | 10.50 | 1.00 | 10.53 | 1 K | |
| TIG | Triumph Gold Corp | 11.00 | 1.00 | 10 | 1.01 K | |
| SMN | Sun Summit Minerals Corp | 4.95 | 0.45 | 10 | 4.11 K | |
| LMR | Lomiko Metals Inc | 6.00 | 0.50 | 9.09 | 1.82 K | |
| RAGE | Renegade Gold Inc. | 246.00 | 18.00 | 7.89 | 230 | |
| PPP | Prospector Metals Corp | 5.04 | 0.36 | 7.69 | 5.91 K | |
| ABM | Athabasca Minerals Inc | 42.00 | 3.00 | 7.69 | 10.31 K | |
| MON | Montero Mining and Exploration Ltd | 6.72 | 0.48 | 7.69 | 323 | |
| UGD | Unigold Inc | 4.70 | 0.30 | 6.82 | 298.09 K | |
| NZ | New Zealand Energy Corp | 21.80 | 1.30 | 6.34 | 37.15 K | |
| BTR | Bonterra Resources Inc | 17.00 | 1.00 | 6.25 | 480 | |
| KTN | Kootenay Silver Inc | 10.50 | 0.50 | 5 | 1.98 K | |
| ANDC | Andina Copper Corporation | 14.375 | 0.625 | 4.55 | 144 | |
| MYID | Killi Ltd | 128.348 | 3.348 | 2.68 | 10.3 K | |
| AZR | Azarga Metals Corp | 25.50 | 0.50 | 2 | 39.16 K | |
| GGA | Goldgroup Mining Inc. | 5.40 | 0.10 | 1.89 | 100 | |
| GORO | Goldgroup Mining Inc. | 21.60 | 0.40 | 1.89 | 25 | |
| SGN | Scorpio Gold Corporation | 10.08 | 0.18 | 1.82 | 3.72 K | |
| AFE | Africa Energy Corp | 3.25 | 0.05 | 1.56 | 24.52 K | |
| LQWD | LQwD FinTech Corp | 46.90 | 0.70 | 1.52 | 85 | |
| NEXG | NeXGold Mining Corp | 8.40 | 0.12 | 1.45 | 6.92 K | |
| NIM | Nicola Mining Inc | 27.20 | 0.20 | 0.74 | 1.82 K |