Gainer Volumes for 20 September 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 20 September 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 7.95 | 10.78 B | 0.45 | 6 | 36.94 K |
| BTG | B2Gold Corp | 3.0997 | 5.18 B | 0.0473 | 1.55 | 119.8 K |
| TGB | Taseko Mines Ltd | 3.46 | 2.86 B | 0.17 | 5.17 | 688.05 K |
| MTA | Metalla Royalty and Streaming Ltd | 3.0931 | 733.53 M | 0.115 | 3.86 | 3.62 K |
| REPX | Riley Exploration Permian Inc | 69.3592 | 730.29 M | 0.9373 | 1.37 | 167 |
| OBE | Obsidian Energy Ltd | 85.527 | 637.05 M | 1.4793 | 1.76 | 271.86 K |
| CTGO | Contango Ore Inc | 8.74 | 515.73 M | 2.24 | 34.46 | 478 |
| VKI | Invesco Advantage Muni Income Trust II | 6.2351 | 397.6 M | 0.0669 | 1.08 | 84.9 K |
| CATX | Perspective Therapeutics Inc | 8.70 | 342.14 M | 0.20 | 2.35 | 8.01 K |
| BRBS | Blue Ridge Bankshare | 3.2618 | 328.18 M | 0.2224 | 7.32 | 400 |
| VGZ | Vista Gold Corp | 3.95 | 270.05 M | 0.04 | 1.02 | 757.92 K |
| GTE | Gran Tierra Energy Inc | 53.00 | 241.51 M | 0.80 | 1.53 | 33.02 K |
| NEN | New England Realty Associates | 20.0344 | 200.4 M | 0.4463 | 2.28 | 800 |
| PLX | Protalix Biotherapeutics | 48.90 | 190.95 M | 0.40 | 0.82 | 25.27 K |
| ARMP | Armata Pharmaceuticals Inc | 1120.00 | 171.81 M | 70.00 | 6.67 | 1 |
| USBC | USBC, Inc. | 780.00 | 136.53 M | 180.00 | 30 | 95 |
| WYY | Widepoint Corp | 3.80 | 105.6 M | 0.10 | 2.7 | 1.99 K |
| IBIO | Ibio Inc | 6200.00 | 72.53 M | 450.00 | 7.83 | 40 |
| OPTT | Ocean Power Tech Inc | 610.00 | 41.59 M | 8.00 | 1.33 | 11.66 K |
| AGIG | AGIG | 147.50 | 40.94 M | 5.00 | 3.51 | 1.28 K |
| NNVC | Nanoviricides Inc | 41.30 | 34.93 M | 0.70 | 1.72 | 2.31 K |
| COHN | Cohen & CO Inc | 4.069 | 31.43 M | 0.0846 | 2.12 | 185 |
| INLX | Intellinetics Inc | 234.50 | 24.27 M | 7.00 | 3.08 | 21 |
| JOB | General Employment Enterprises | 6.00 | 23.07 M | 0.30 | 5.26 | 1.25 K |
| BESS | Bimergen Energy Corporation | 147.00 | 21.65 M | 2.80 | 1.94 | 39 |
| MXC | Mexco Energy Corp | 6.8419 | 18.05 M | 0.4458 | 6.97 | 8.9 K |
| INUV | Inuvo Inc | 6.30 | 16.15 M | 0.30 | 5 | 4.49 K |
| PLAG | Planet Green Holdings Corp | 320.00 | 7.47 M | 10.00 | 3.23 | 9 |
| DSS | Document Security Systems | 8350.7148 | 5.43 M | 83.0918 | 1.01 | 38 |
| PW | Power REIT | 7.2303 | 2.95 M | 0.0594 | 0.83 | 800 |
| ENSV | Enservco Corpporation | 6.60 | 29.09 K | 1.32 | 25 | 93 |
| LODE | Comstock Mining Inc | 750.00 | 10.00 | 1.35 | 650 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 146.7188 | 0.75 | 0.51 | 338.32 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 25.0391 | 3.66 T | 0.3169 | 1.28 | 45.55 M |
| WMT | Walmart Inc. Common Stock | 19.1316 | 887.72 B | 0.0972 | 0.51 | 13.57 M |
| COST | Costco Wholesale | 75.2635 | 420.35 B | 0.5572 | 0.75 | 1.36 M |
| TXN | Texas Instruments | 19.8086 | 258.13 B | 0.1099 | 0.56 | 7.82 M |
| AMGN | Amgen Inc | 57.0885 | 210.5 B | 0.4092 | 0.72 | 3.98 M |
| PEP | Pepsico Inc | 47.6103 | 190.14 B | 0.2607 | 0.55 | 4.79 M |
| STX | Seagate Technology | 16.519 | 189.55 B | 0.3027 | 1.87 | 9.3 M |
| SBUX | Starbucks Corporation | 20.4704 | 119.63 B | 0.4315 | 2.15 | 18.04 M |
| ADBE | Adobe Systems Inc | 34.5298 | 102.35 B | 1.4098 | 4.26 | 12.4 M |
| CME | CME Group Inc | 32.4326 | 94.89 B | 0.1788 | 0.55 | 1.39 M |
| MNST | Monster Beverage Cp | 9.2533 | 92.11 B | 0.295 | 3.29 | 17.57 M |
| CMCSA | Comcast Corporation | 12.2816 | 89.06 B | 0.1948 | 1.61 | 31.43 M |
| ROST | Ross Stores Inc | 29.3499 | 80.54 B | 0.5952 | 2.07 | 4.13 M |
| MDLZ | Mondelez Intl Inc | 30.9561 | 79.69 B | 0.5655 | 1.86 | 35.46 M |
| ORLY | O'Reilly Automotive | 5.6054 | 76.1 B | 0.1067 | 1.94 | 35.73 M |
| IDXX | Idexx Laboratories | 49.225 | 46.39 B | 0.415 | 0.85 | 329.14 K |
| ESLT | Elbit Systems Ltd | 27.4329 | 39.78 B | 0.3463 | 1.28 | 7.1 K |
| EXPE | Expedia Group Inc | 52.1725 | 37.45 B | 0.8499 | 1.66 | 2.29 M |
| KMB | Kimberly-Clark Corp | 55.0711 | 37.03 B | 0.4082 | 0.75 | 2.37 M |
| DXCM | Dexcom | 3.6825 | 33.55 B | 0.1125 | 3.15 | 2.5 M |
| KHC | Kraft Heinz Company | 26.2362 | 31.59 B | 0.2542 | 0.98 | 4.43 M |
| BIIB | Biogen Inc | 156.06 | 30.77 B | 1.02 | 0.66 | 1.17 M |
| ILMN | Illumina Inc | 46.8191 | 30.72 B | 0.4378 | 0.94 | 1.56 M |
| FISV | Fiserv Inc | 17.5779 | 29.74 B | 0.1796 | 1.03 | 3.67 M |
| ALNY | Alnylam Pharmaceuticals | 20.23 | 29.24 B | 0.41 | 2.07 | 302.9 K |
| TSEM | Tower Semiconductor | 8.84 | 28.5 B | 0.06 | 0.68 | 8.8 K |
| CPRT | Copart Inc | 3.45 | 27.22 B | 0.03 | 0.88 | 2.42 M |
| DLTR | Dollar Tree Inc | 49.41 | 25.12 B | 2.35 | 4.99 | 5.17 M |
| INCY | Incyte Corp | 19.23 | 24.09 B | 0.28 | 1.48 | 1.34 M |
| INSM | Insmed Inc | 3.98 | 21.4 B | 0.04 | 1.02 | 20.92 K |
| NWS | News Cp Cl B | 22.1416 | 17.8 B | 0.1141 | 0.52 | 1.43 M |
| NBIX | Neurocrine Bioscienc | 7.69 | 16.7 B | 0.07 | 0.92 | 241.13 K |
| LAMR | Lamar Advertis A | 19.7258 | 16.13 B | 1.1189 | 6.01 | 3.41 M |
| LECO | Lincoln Elec Hld | 32.2256 | 15.21 B | 0.1895 | 0.59 | 354.7 K |
| IESC | Ies Holdings | 5.00 | 15.15 B | 0.35 | 7.53 | 25.34 K |
| ARCC | Ares Capital Corp | 4.8868 | 14.11 B | 0.025 | 0.51 | 1.72 M |
| AEIS | Advanced Energy | 13.0894 | 13.66 B | 0.0686 | 0.53 | 200.5 K |
| HTHT | Huazhu Group Ltd ADR | 3.1516 | 13.01 B | 0.0214 | 0.68 | 161.59 K |
| CHKP | Check Point Software | 46.96 | 12.89 B | 0.24 | 0.51 | 1.95 M |
| AGNC | Agnc Investment Corp | 6.4096 | 12.21 B | 0.0384 | 0.6 | 8.7 M |
| ICLR | Icon Plc | 24.73 | 12.01 B | 0.42 | 1.73 | 242.86 K |
| LFUS | Littelfuse Inc | 48.9996 | 11.8 B | 0.2798 | 0.57 | 75.4 K |
| BMRN | Biomarin Pharmaceuticals | 40.13 | 11.74 B | 0.50 | 1.26 | 1.05 M |
| QXO | Qxo Inc | 32.2575 | 11.13 B | 8.0644 | 33.33 | 53 |
| CYTK | Cytokinetics | 5.52 | 10.67 B | 0.48 | 9.52 | 210.56 K |
| SIRI | Sirius XM Holdings | 20.4178 | 10.35 B | 0.6356 | 3.21 | 11.74 M |
| HSIC | Henry Schein Inc | 31.0194 | 10.15 B | 0.2783 | 0.91 | 1.23 M |
| KTOS | Kratos Defns | 5.97 | 9.73 B | 0.04 | 0.67 | 320.82 K |
| MTCH | Match Group Inc | 14.2575 | 9.62 B | 0.3485 | 2.51 | 4.11 M |
| FCFS | First Cash Fin Svcs | 40.3236 | 9.42 B | 0.4884 | 1.23 | 208.3 K |
| IONS | Ionis Pharmaceuticals | 15.41 | 9.1 B | 0.55 | 3.7 | 1.39 M |
| ZG | Zillow Grp Inc Cl A | 14.3978 | 8.47 B | 0.1934 | 1.36 | 2.04 M |
| RGEN | Repligen Cp | 5.98 | 8.45 B | 0.10 | 1.7 | 80.4 K |
| GGAL | Grupo Fin Galicia ADR | 4.2815 | 8.29 B | 0.0296 | 0.7 | 49.1 K |
| ALKS | Alkermes Plc | 19.98 | 8.28 B | 0.34 | 1.73 | 1.12 M |
| MORN | Morningstar Inc | 55.5568 | 7.62 B | 0.286 | 0.52 | 62.4 K |
| MRCY | Mercury Sys Inc | 10.1888 | 6.77 B | 0.0866 | 0.86 | 79.42 K |
| MXL | Maxlinear Inc | 7.20 | 6.51 B | 0.05 | 0.7 | 88.43 K |
| RUSHA | Rush Entpr Cl A | 7.2869 | 6.43 B | 0.0797 | 1.11 | 434.85 K |
| LKQ | LKQ Corp | 16.8026 | 6.24 B | 0.1423 | 0.85 | 1.06 M |
| NXST | Nexstar Media Group Inc | 7.5356 | 5.99 B | 0.1825 | 2.48 | 29.7 K |
| AMRX | Amneal Pharmaceuticals Inc | 25.98 | 5.9 B | 0.18 | 0.7 | 545.57 K |
| BCPC | Balchem Cp | 34.7342 | 5.62 B | 0.4172 | 1.22 | 39.2 K |
| GRFS | Grifols S.A. ADR | 8.7761 | 5.49 B | 0.0912 | 1.05 | 1.51 M |
| IRDM | Iridium Comm Inc | 7.206 | 5.25 B | 0.141 | 2 | 232.9 K |
| IEP | Icahn Enterprises | 7.0731 | 5.19 B | 0.0711 | 1.02 | 7.04 K |
| DORM | Dorman Products Inc | 28.7793 | 4.42 B | 0.2392 | 0.84 | 76.66 K |
| MAT | Mattel Inc | 28.4486 | 4.32 B | 0.5927 | 2.13 | 3.55 M |
| ICUI | I C U Medical Inc | 59.84 | 4.3 B | 1.14 | 1.94 | 58.67 K |
| NWE | Northwestern Corp | 21.3821 | 4.3 B | 0.1576 | 0.74 | 108.97 K |
| MEOH | Methanex Cp | 21.3733 | 4.14 B | 0.2032 | 0.96 | 234.4 K |
| OSIS | O S I Systems Inc | 76.99 | 3.9 B | 0.56 | 0.73 | 135.38 K |
| OTTR | Otter Tail Corp | 15.4727 | 3.9 B | 0.11 | 0.72 | 71.07 K |
| PTEN | Patterson-Uti Energy | 13.4065 | 3.83 B | 0.186 | 1.41 | 6.85 M |
| FIBK | First Interstate Ban | 8.8721 | 3.73 B | 0.138 | 1.58 | 84.46 K |
| LBTYA | Liberty Global Ord A | 12.5122 | 3.7 B | 0.0889 | 0.72 | 925.73 K |
| MCHB | Mechanics Bank | 13.9283 | 3.7 B | 0.1273 | 0.92 | 37.24 K |
| CLMT | Calumet Specialty Pr | 21.4887 | 3.62 B | 0.3008 | 1.42 | 290.71 K |
| PPLI | People Incorporated | 9.0651 | 3.45 B | 0.2215 | 2.5 | 6.56 M |
| IAC | Iac Interactivecorp | 9.0651 | 3.28 B | 0.2215 | 2.5 | 6.56 M |
| CLDX | Celldex Therapeutics | 95.55 | 3.07 B | 2.40 | 2.58 | 35.99 K |
| MZTI | MZTI | 51.1256 | 3.02 B | 0.4367 | 0.86 | 26.7 K |
| ACHC | Acadia Healthcr Company | 23.52 | 2.91 B | 0.32 | 1.38 | 134.79 K |
| NBTB | NBT Bancorp Inc | 14.7525 | 2.8 B | 0.131 | 0.9 | 79.16 K |
| WAFD | Washington Federal | 11.6602 | 2.78 B | 0.0969 | 0.84 | 374.23 K |
| FRME | First Merchants Corp | 10.9306 | 2.74 B | 0.078 | 0.72 | 137.7 K |
| HLIO | Helios Technologies Inc | 23.0735 | 2.69 B | 0.1204 | 0.52 | 33.6 K |
| UFPT | U F P Tech Inc | 17.42 | 2.59 B | 0.24 | 1.4 | 1.64 K |
| PPTA | Perpetua Resources Corp | 3.57 | 2.59 B | 0.079 | 2.26 | 1.98 K |
| CECO | CECO Environmental Corp. | 8.6464 | 2.52 B | 0.1244 | 1.46 | 52.1 K |
| EFSC | Enterprises Finl Svc | 10.4781 | 2.46 B | 0.0641 | 0.62 | 10.12 K |
| NKTR | Nektar Therapeutics | 151.50 | 2.46 B | 7.1999 | 4.99 | 140.1 K |
| NWBI | Northwest Bancshares | 5.7118 | 2.34 B | 0.0368 | 0.65 | 476.08 K |
| ADUS | Addus Homecare Corp | 5.30 | 2.12 B | 0.05 | 0.95 | 80.5 K |
| VNET | 21Vianet Group Inc ADR | 10.99 | 2.06 B | 0.37 | 3.48 | 551.06 K |
| ATRC | Atricure Inc | 7.78 | 1.97 B | 0.20 | 2.64 | 25.37 K |
| EZPW | Ezcorp Inc | 24.52 | 1.91 B | 0.32 | 1.32 | 153.59 K |
| FORTY | Formula Sys [1985] ADR | 12.455 | 1.67 B | 0.2356 | 1.93 | 200 |
| ATEC | Alphatec Holdings | 20.04 | 1.59 B | 0.12 | 0.6 | 10.34 K |
| HROW | Harrow Health Inc | 9.25 | 1.48 B | 0.50 | 5.71 | 660 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 19.0561 | 878.72 B | 0.0969 | 0.51 | 13.57 M |
| XOM | Exxon Mobil Corporation | 58.0963 | 638.16 B | 0.6031 | 1.05 | 12.24 M |
| MA | Mastercard Inc | 41.975 | 504.61 B | 0.2117 | 0.51 | 11.34 M |
| GE | General Electric Company | 85.0041 | 394.19 B | 0.6443 | 0.76 | 9.11 M |
| CVX | Chevron Corp | 67.4575 | 379.2 B | 0.7155 | 1.07 | 7.29 M |
| MRK | Merck & Company | 27.9865 | 316.14 B | 0.237 | 0.85 | 10.44 M |
| PM | Philip Morris International Inc | 47.9857 | 291.31 B | 0.2553 | 0.53 | 5.47 M |
| BML-PL | Bank of America Corporation | 10.5094 | 234.33 B | 0.1237 | 1.19 | 17.32 K |
| BAC-PE | Bank of America Corporation | 10.7693 | 223.04 B | 0.0904 | 0.85 | 5.11 K |
| NVO | Novo Nordisk A/S ADR | 26.0336 | 196.07 B | 0.2752 | 1.07 | 235.35 K |
| ABT | Abbott Laboratories | 25.683 | 183.69 B | 0.1875 | 0.74 | 11.78 M |
| NEE | Nextera Energy | 12.7995 | 181.86 B | 0.1016 | 0.8 | 5.24 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 66.7418 | 163.62 B | 0.3452 | 0.52 | 792.4 K |
| PFE | Pfizer Inc | 13.0527 | 144.82 B | 0.1337 | 1.03 | 28.66 M |
| GLW | Corning Inc | 9.2616 | 137.61 B | 0.1555 | 1.71 | 14.68 M |
| BMY | Bristol-Myers Squibb Company | 20.9999 | 134.55 B | 0.1143 | 0.55 | 10.39 M |
| LOW | Lowe's Companies | 23.5649 | 122.34 B | 0.322 | 1.39 | 13.4 M |
| SPGI | S&P Global Inc | 44.7198 | 122.11 B | 0.6658 | 1.51 | 2.39 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.2366 | 120.64 B | 0.056 | 0.91 | 17.87 M |
| MO | Altria Group | 16.164 | 113.95 B | 0.2212 | 1.39 | 9.12 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.3833 | 113.17 B | 0.1738 | 1.42 | 7.46 M |
| MDT | Medtronic Inc | 30.784 | 110.34 B | 0.2425 | 0.79 | 4.45 M |
| TT | Trane Technologies Plc | 23.0992 | 104.39 B | 0.2589 | 1.13 | 5.75 M |
| MCK | Mckesson Corp | 78.1704 | 97.22 B | 0.6709 | 0.87 | 2.1 M |
| DUK | Duke Energy Corp | 36.4546 | 96.88 B | 0.2851 | 0.79 | 3.54 M |
| WMB | Williams Companies | 16.6961 | 87.46 B | 0.1944 | 1.18 | 5.92 M |
| MCO | Moody's Corp | 39.2647 | 84.49 B | 0.3028 | 0.78 | 2.63 M |
| EPD | Enterprise Products Partners LP | 11.1455 | 82.47 B | 0.0612 | 0.55 | 1.7 M |
| NGG | National Grid Transco Plc ADR | 26.4821 | 80.03 B | 0.2303 | 0.88 | 287.26 K |
| SU | Suncor Energy Inc | 20.972 | 76.1 B | 0.1114 | 0.53 | 3.23 M |
| SLB | Schlumberger N.V. | 52.9332 | 75.96 B | 0.3659 | 0.7 | 6.96 M |
| CL | Colgate-Palmolive Company | 38.8149 | 74.04 B | 0.3271 | 0.85 | 3.59 M |
| BSX | Boston Scientific Corp | 5.79 | 72.97 B | 0.03 | 0.52 | 8.05 M |
| ALL | Allstate Corp | 29.8759 | 67.59 B | 0.2697 | 0.91 | 4.73 M |
| TGT | Target Corporation | 43.993 | 67.27 B | 0.2623 | 0.6 | 3.23 M |
| MS-PA | Morgan Stanley | 11.9857 | 67.15 B | 0.1516 | 1.28 | 122.75 K |
| D | Dominion Resources | 30.0432 | 60.88 B | 0.2052 | 0.69 | 1.72 M |
| CAH | Cardinal Health | 26.9293 | 54.7 B | 0.1886 | 0.71 | 5.81 M |
| INFY | Infosys Ltd ADR | 3.7106 | 51.01 B | 0.0272 | 0.74 | 11.35 M |
| DEO | Diageo Plc ADR | 77.218 | 48.82 B | 0.4996 | 0.65 | 548 K |
| CLS | Celestica Inc | 7.72 | 42.67 B | 0.10 | 1.31 | 251.57 K |
| YUM | Yum! Brands | 41.4403 | 40.7 B | 0.2187 | 0.53 | 3.97 M |
| PEG | Public Service Enterprise Group Inc | 19.4898 | 38.01 B | 0.1166 | 0.6 | 1.63 M |
| KMB | Kimberly-Clark Corp | 55.0711 | 37.04 B | 0.4082 | 0.75 | 2.37 M |
| EME | Emcor Group | 27.5627 | 36.51 B | 0.2883 | 1.06 | 286 K |
| HSY | Hershey Foods Corp | 52.4572 | 36.32 B | 0.474 | 0.91 | 921.4 K |
| AEE | Ameren Corp | 21.0951 | 30.29 B | 0.1542 | 0.74 | 1.55 M |
| WSM | Williams-Sonoma | 16.1183 | 29.3 B | 0.1461 | 0.91 | 3.74 M |
| DOV | Dover Corp | 36.1569 | 28.27 B | 0.2666 | 0.74 | 1.5 M |
| DG | Dollar General Corp | 45.4271 | 28.07 B | 1.0999 | 2.48 | 5.28 M |
| FE | Firstenergy Corp | 24.7302 | 27.93 B | 0.3637 | 1.49 | 2.83 M |
| TPL | Texas Pacific Land Trust | 5.4114 | 27.28 B | 0.1245 | 2.35 | 50.4 K |
| CNP | Centerpoint Energy Inc | 13.0173 | 27.2 B | 0.0935 | 0.72 | 3.76 M |
| HUBB | Hubbell Inc B | 61.8005 | 26.54 B | 0.5147 | 0.84 | 202.03 K |
| PPG | PPG Industries | 46.5056 | 26.26 B | 0.4439 | 0.96 | 2.22 M |
| AWK | American Water Works | 27.6565 | 26.17 B | 0.2562 | 0.94 | 1.24 M |
| SW | Smurfit Westrock Plc | 10.2145 | 25.45 B | 0.5261 | 5.43 | 3 K |
| PHM | Pultegroup | 14.2371 | 25.08 B | 0.2469 | 1.76 | 16.19 M |
| CHD | Church & Dwight Company | 22.1967 | 24.41 B | 0.2271 | 1.03 | 1.37 M |
| FICO | Fair Isaac and Company | 44.9467 | 24.28 B | 0.2288 | 0.51 | 92.97 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 3.9977 | 23.61 B | 0.0199 | 0.5 | 1.22 M |
| FIS | Fidelity National Information Services | 25.4588 | 22.88 B | 0.172 | 0.68 | 1.57 M |
| STZ | Constellation Brands Inc | 28.4986 | 22.54 B | 0.4816 | 1.72 | 2.73 M |
| IP | International Paper Company | 26.4076 | 22.4 B | 0.4338 | 1.67 | 4.52 M |
| MTZ | Mastec Inc | 20.42 | 21.47 B | 0.23 | 1.14 | 552.29 K |
| LEN | Lennar Corp | 28.4434 | 21.43 B | 0.2642 | 0.94 | 4.91 M |
| LEN-B | Lennar Corporation | 23.6495 | 21.04 B | 0.3269 | 1.4 | 11.46 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 48.7778 | 19.59 B | 0.6295 | 1.31 | 898.73 K |
| YPF | Ypf Sociedad Anonima ADR | 12.1547 | 19.47 B | 0.524 | 4.51 | 619.76 K |
| GIS | General Mills | 25.3381 | 19.31 B | 0.2632 | 1.05 | 6.83 M |
| BBY | Best Buy Company | 11.2282 | 18.2 B | 0.0931 | 0.84 | 4.94 M |
| OVV | Ovintiv Inc | 83.0527 | 17.07 B | 0.7305 | 0.89 | 1.05 M |
| NLY | Annaly Capital Management Inc | 13.042 | 16.67 B | 0.135 | 1.05 | 3.08 M |
| BSAC | Banco Santander Chile ADR | 14.2002 | 16.36 B | 0.1662 | 1.18 | 513.76 K |
| WPC | W.P. Carey & Co. Llc | 23.2384 | 16.11 B | 0.3026 | 1.32 | 124.45 K |
| DINO | HF Sinclair Corp | 24.245 | 15.91 B | 0.7868 | 3.35 | 3.78 M |
| CSL | Carlisle Companies Inc | 46.4814 | 15.64 B | 2.152 | 4.85 | 641.4 K |
| MAS | Masco Corp | 12.0255 | 15.55 B | 0.1346 | 1.13 | 6.46 M |
| RGA | Reinsurance Group of America Inc | 46.2602 | 15.47 B | 0.3187 | 0.69 | 403.8 K |
| TU | Telus Corp | 8.0566 | 14.88 B | 0.0731 | 0.92 | 444.4 K |
| FNF | Fidelity National Financial | 9.6655 | 13.86 B | 0.1188 | 1.24 | 5.32 M |
| GNRC | Generac Holdings Inc | 20.6995 | 12.87 B | 0.2019 | 0.98 | 436.05 K |
| HII | Huntington Ingalls Industries | 33.2168 | 12.73 B | 0.1992 | 0.6 | 239.5 K |
| SJM | J.M. Smucker Company | 59.121 | 12.71 B | 0.3259 | 0.55 | 479 K |
| EVR | Evercore Partners Inc | 20.5125 | 12.37 B | 0.1645 | 0.81 | 403.1 K |
| AGI | Alamos Gold Inc | 17.7638 | 12.08 B | 0.2044 | 1.16 | 15 K |
| OC | Owens Corning Inc | 28.8237 | 11.72 B | 1.0259 | 3.69 | 3.44 M |
| CRL | Charles River Laboratories Intl | 38.31 | 11.28 B | 0.35 | 0.92 | 357.44 K |
| SPXC | SPX Corp | 16.6561 | 10.81 B | 0.2854 | 1.74 | 2.7 M |
| MOD | Modine Manufacturing Company | 7.69 | 10.65 B | 0.12 | 1.59 | 141.2 K |
| AES | The Aes Corp | 7.0612 | 10.47 B | 0.0379 | 0.54 | 6.31 M |
| HL | Hecla Mining Company | 6.3341 | 10.32 B | 0.1314 | 2.12 | 6.89 M |
| UHS | Universal Health Services | 42.574 | 10.16 B | 0.4511 | 1.07 | 1.05 M |
| MOH | Molina Healthcare Inc | 23.84 | 9.97 B | 0.35 | 1.49 | 352.17 K |
| OGE | Oge Energy Corp | 16.077 | 9.78 B | 0.0875 | 0.55 | 551.2 K |
| WAL | Western Alliance Bancorp | 8.7747 | 9.21 B | 0.1041 | 1.2 | 534.78 K |
| ATR | Aptargroup | 43.237 | 8.69 B | 0.2216 | 0.52 | 213.7 K |
| AGX | Argan Inc | 12.2297 | 8.66 B | 0.2729 | 2.28 | 28.5 K |
| PRMB | Primo Brands Corporation | 6.1734 | 8.45 B | 0.1068 | 1.76 | 268.2 K |
| MHK | Mohawk Industries | 79.59 | 8.33 B | 0.76 | 0.96 | 504.61 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 50400.00 | 9600.00 | 23.53 | 2 | |
| CUP-U | Caribbean Utilities Company Ltd | 5.0447 | 0.3363 | 7.14 | 3.8 K | |
| TXP | Touchstone Exploration Inc | 28.38 | 1.18 | 4.34 | 220.15 K | |
| GDL | Goodfellow Inc | 3.7072 | 0.1484 | 4.17 | 1.1 K | |
| OLY | Olympia Financial Group Inc | 12.1993 | 0.4709 | 4.02 | 500 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.7561 | 0.1729 | 3.77 | 915.4 K | |
| TKO | Taseko Mines Ltd | 3.36 | 0.12 | 3.7 | 248.2 K | |
| PXT | Parex Resources Inc | 3.491 | 0.1224 | 3.63 | 194.9 K | |
| OCG | Outcrop Silver & Gold Corp | 3.10 | 0.10 | 3.33 | 2.45 K | |
| WRG | Western Energy Services Corp | 936.00 | 30.00 | 3.31 | 296 | |
| TOT | Total Energy Services Inc | 11.8534 | 0.3718 | 3.24 | 51.74 K | |
| AFN | Ag Growth International Inc | 21.5453 | 0.6376 | 3.05 | 46.9 K | |
| SGY | Surge Energy Inc | 35.3706 | 1.0094 | 2.94 | 88.92 K | |
| TCL-A | Transcontinental Inc | 3.8816 | 0.109 | 2.89 | 171.23 K | |
| PHX | Phx Energy Services Corp | 4.3393 | 0.1208 | 2.86 | 97.17 K | |
| BYD | Boyd Group Services Inc | 14.3436 | 0.3808 | 2.73 | 13.8 K | |
| X | TMX Group Ltd | 7.016 | 0.183 | 2.68 | 747.84 K | |
| ESI | Ensign Energy Services Inc | 4.3844 | 0.1054 | 2.46 | 300.6 K | |
| MRD | Melcor Dev | 9.0091 | 0.2121 | 2.41 | 2.52 K | |
| HMMC | Hemlo Mining Corp. | 200.25 | 4.50 | 2.3 | 1.12 K | |
| EDV | Endeavour Mining Corp | 18.2983 | 0.4102 | 2.29 | 363.3 K | |
| TAL | Petrotal Corp | 96.7771 | 2.1506 | 2.27 | 3.96 K | |
| OBE | Obsidian Energy Ltd | 106.75 | 2.31 | 2.21 | 994.3 K | |
| CDR | Condor Energies Inc | 4.70 | 0.10 | 2.17 | 7.25 K | |
| BDT | Bird Construction Inc | 6.9088 | 0.1446 | 2.14 | 72.7 K | |
| BBD-A | Bombardier Inc | 96.00 | 2.00 | 2.13 | 49.02 K | |
| BTO | B2Gold Corp | 3.029 | 0.0627 | 2.11 | 12.97 M | |
| TOU | Tourmaline Oil Corp | 19.125 | 0.3929 | 2.1 | 368.2 K | |
| PD | Precision Drilling Corp | 175.40 | 3.60 | 2.1 | 1.01 M | |
| ECO | Ecosynthetix Inc | 3.50 | 0.07 | 2.04 | 17.9 K | |
| VET | Vermilion Energy Inc | 24.8953 | 0.4974 | 2.04 | 221.9 K | |
| TCW | Trican Well | 7.7893 | 0.1549 | 2.03 | 1.2 M | |
| CFW | Calfrac Well Services Ltd | 644.50 | 12.75 | 2.02 | 19.23 K | |
| ENGH | Enghouse Systems Ltd | 5.1541 | 0.1014 | 2.01 | 34.32 K | |
| GTE | Gran Tierra Energy Inc | 51.90 | 1.00 | 1.96 | 65.57 K | |
| BDI | Black Diamond Group Ltd | 15.5315 | 0.2925 | 1.92 | 92.46 K | |
| CLS | Celestica Inc Sv | 7.55 | 0.14 | 1.89 | 314.3 K | |
| KBL | Kbro Linen Inc | 17.9503 | 0.3255 | 1.85 | 17.9 K | |
| AGI | Alamos Gold Inc Cls A | 16.4632 | 0.2946 | 1.82 | 507.32 K | |
| SES | Secure Energy Services Inc | 7.0145 | 0.1243 | 1.8 | 716.29 K | |
| BIR | Birchcliff Energy Ltd | 4.2996 | 0.0707 | 1.67 | 218.1 K | |
| QTRH | Quarterhill Inc | 3.9297 | 0.0634 | 1.64 | 544.04 K | |
| AAV | Advantage Oil & Gas Ltd | 3.72 | 0.06 | 1.64 | 309.91 K | |
| MEQ | Mainstreet Eq J | 31.4255 | 0.4988 | 1.61 | 175.3 K | |
| AIF | Altus Group Ltd | 6.529 | 0.1027 | 1.6 | 29.5 K | |
| WJX | Wajax Corp | 20.3665 | 0.3165 | 1.58 | 96.81 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.998 | 0.1229 | 1.56 | 8.18 K | |
| MKP | Mcan Mortgage Corp | 3.9895 | 0.0607 | 1.54 | 33.98 K | |
| ACQ | Autocanada Inc | 10.1668 | 0.1546 | 1.54 | 12.23 K | |
| ESM | Euro Sun Mining Inc | 6.1758 | 0.0909 | 1.49 | 28.02 K | |
| TLO | Talon Metals Corp | 3.40 | 0.05 | 1.49 | 819 | |
| HLF | High Liner | 7.204 | 0.1051 | 1.48 | 19.2 K | |
| FRU | Freehold Royalties Ltd | 8.1151 | 0.1165 | 1.46 | 111.75 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.7497 | 0.1969 | 1.45 | 340.71 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.5555 | 0.1321 | 1.4 | 3.42 K | |
| CTC-A | Canadian Tire Corporation Limited | 48.7976 | 0.6615 | 1.37 | 194 K | |
| VGZ | Vista Gold Corp | 3.85 | 0.05 | 1.32 | 54.44 K | |
| EXE | Extendicare Inc | 3.3759 | 0.0426 | 1.28 | 88.16 K | |
| MX | Methanex Corp | 20.9307 | 0.2638 | 1.28 | 260.04 K | |
| MAL | Magellan Aero | 3.0207 | 0.0378 | 1.27 | 5.14 K | |
| WFG | West Fraser Timber CO Ltd | 24.8018 | 0.3059 | 1.25 | 74.4 K | |
| TRX | Trx Gold Corporation | 5.12 | 0.06 | 1.19 | 65.62 K | |
| T | Telus Corp | 7.9351 | 0.091 | 1.16 | 4.85 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.5335 | 0.1428 | 1.15 | 195.5 K | |
| VLN | Velan Inc Sv | 9.3987 | 0.1065 | 1.15 | 500 | |
| WTE | Westshore Terminals Investment Corp | 14.1694 | 0.1591 | 1.14 | 164.64 K | |
| ATS | Ats Corp | 9.15 | 0.10 | 1.1 | 102.1 K | |
| BBD-B | Bombardier Inc Series B | 86.9725 | 0.9453 | 1.1 | 116.3 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.3504 | 0.0676 | 1.08 | 210.05 K | |
| FVI | Fortuna Mines Inc | 5.69 | 0.06 | 1.07 | 330.5 K | |
| AG | First Majestic Silver Corp | 22.6454 | 0.2368 | 1.06 | 697.95 K | |
| OVV | Ovintiv Inc | 81.2884 | 0.8425 | 1.05 | 230.22 K | |
| D-UN | Dream Office Real Estate Investment Trust | 42.0734 | 0.3896 | 0.93 | 240.31 K | |
| GEI | Gibson Energy Inc | 9.6179 | 0.0874 | 0.92 | 376.47 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.0782 | 0.1278 | 0.92 | 163.28 K | |
| DXT | Dexterra Group Inc | 18.8207 | 0.1708 | 0.92 | 90.78 K | |
| BOS | Airboss America J | 3.2359 | 0.027 | 0.84 | 53.58 K | |
| BLX | Boralex Inc | 5.166 | 0.0422 | 0.82 | 14.74 K | |
| CFF | Conifex Timber Inc | 6.6919 | 0.0543 | 0.82 | 15.8 K | |
| PAAS | Pan American Silver Corp | 16.532 | 0.1319 | 0.8 | 397.33 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.2112 | 0.0972 | 0.8 | 5.35 K | |
| POW-PA | Power Corporation of Canada Pref A | 11.6493 | 0.0916 | 0.79 | 8.59 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.234 | 0.1119 | 0.79 | 3 K | |
| DII-B | Dorel Industries Inc | 10.1904 | 0.0731 | 0.72 | 90.19 K | |
| MRC | Morguard Corp | 95.2901 | 0.6762 | 0.71 | 589 | |
| BCE-PT | Bce Inc Pref T | 10.009 | 0.0707 | 0.71 | 4.74 K | |
| CGO | Cogeco Inc Sv | 23.0105 | 0.1598 | 0.7 | 28.19 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.925 | 0.0332 | 0.68 | 9.5 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.2507 | 0.0488 | 0.68 | 22.32 K | |
| SU | Suncor Energy Inc | 20.4409 | 0.13 | 0.64 | 2.56 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.6082 | 0.0347 | 0.62 | 600 | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.7654 | 0.0351 | 0.61 | 37.93 K | |
| BCE-PG | Bce Inc Pref G | 11.8074 | 0.0692 | 0.59 | 1.45 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.0435 | 0.0586 | 0.59 | 4 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7907 | 0.0274 | 0.58 | 1.62 K | |
| ADEN | Adentra Inc | 4.1867 | 0.0237 | 0.57 | 700 | |
| MTL | Mullen Group Ltd | 12.1342 | 0.0671 | 0.56 | 310.5 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.877 | 0.0544 | 0.55 | 12.39 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.9437 | 0.0653 | 0.55 | 3.53 K | |
| KEY | Keyera Corp | 9.9997 | 0.0531 | 0.53 | 556.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 4.3756 | 103.62 B | 0.2578 | 6.26 | 3.24 K |
| MRNJ | Metatron Inc | 5849.7778 | 1.52 M | 77.9971 | 1.35 | 2 |
| GRLF | Green Leaf Innovations Inc | 7.25 | 68.7 K | 0.50 | 7.41 | 2.24 M |
| USRM | U.S. Stem Cell Inc | 24.00 | 64.15 K | 1.00 | 4.35 | 327 |
| RGGI | Resgreen Group International Inc | 57.00 | 48.75 K | 7.00 | 14 | 1 |
| CIPI | Correlate Infrastructure Partners Inc | 9.20 | 31.31 K | 0.72 | 8.49 | 75 |
| EBWK | Enigma-Bulwark Ltd. | 4.00 | 13.66 K | 0.40 | 11.11 | 4.91 K |
| SGMD | Sugarmade Inc | 120.00 | 6.6 K | 10.00 | 9.09 | 48 |
| CBKCQ | Christopher & Banks Corporation | 3.01 | 3.86 K | 0.14 | 4.88 | 404.34 K |
| HDYNQ | Hyperdynamics Corporation | 5.6888 | 3.56 K | 0.0888 | 1.59 | 26.75 K |
| SIMPQ | Simply Inc | 300.00 | 1.55 K | 7.50 | 2.56 | 213 |
| PRZM | Prism Technologies Group Inc | 3.45 | 1.01 K | 0.02 | 0.58 | 300 |
| PPJE | PPJ Healthcare Enterprises Inc | 39.00 | 6.00 | 18.18 | 33 | |
| IFLM | Independent Film Development Corporation | 20.00 | 2.00 | 11.11 | 26 K | |
| PTRC | Petro River Oil Corp | 12.00 | 1.00 | 9.09 | 25 | |
| EGDFF | Energold Drilling Corp | 4.077 | 0.167 | 4.27 | 30.8 K | |
| TREVQ | Trevali Mining Corporation | 12.475 | 0.455 | 3.79 | 250 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 150.00 | 82.02 M | 7.50 | 5.26 | 907 |
| MBO | Mobio Technologies Inc | 3.60 | 2.40 | 200 | 1.12 K | |
| MANU | Manhattan Uranium Discovery Corp. | 125.00 | 45.00 | 56.25 | 10 | |
| KORE | KORE Mining Ltd | 4.50 | 1.50 | 50 | 200 | |
| RMO | Rainy Mountain Royalty Corp | 3.20 | 0.80 | 33.33 | 6.75 K | |
| LOD | Lode Gold Resources Inc. | 18.00 | 3.60 | 25 | 526 | |
| SA-H | Southern Arc Minerals Inc | 4.20 | 0.50 | 13.51 | 1.3 K | |
| OPW | Opawica Explorations Inc | 216.00 | 24.00 | 12.5 | 7 | |
| OGW | Ongwe Minerals Inc. | 15.68 | 1.60 | 11.36 | 313 | |
| URZ | Urz Energy Corp | 25.00 | 2.50 | 11.11 | 3.76 K | |
| QCX | QcX Gold Corp | 10.00 | 1.00 | 11.11 | 1.4 K | |
| ICON | International Iconic Gold Exploration Corp | 20.00 | 2.00 | 11.11 | 5 | |
| GR | Great Atlantic Resources Corp | 24.00 | 2.00 | 9.09 | 745 | |
| GGA | Goldgroup Mining Inc. | 4.30 | 0.30 | 7.5 | 11.92 K | |
| GORO | Goldgroup Mining Inc. | 17.20 | 1.20 | 7.5 | 2.98 K | |
| LTV | Leonovus Inc | 5.10 | 0.30 | 6.25 | 267 | |
| PLAN | Progressive Planet Solutions Inc | 81.00 | 4.50 | 5.88 | 1.9 K | |
| TWO | T2 Metals Corp. | 9.00 | 0.50 | 5.88 | 80 | |
| AEMC | Alaska Energy Metals Corporation | 37.00 | 2.00 | 5.71 | 505 | |
| GGX | GGX Gold Corp | 9.00 | 0.45 | 5.26 | 753 | |
| UGD | Unigold Inc | 4.20 | 0.20 | 5 | 184.6 K | |
| CKG | Chesapeake Gold Corp | 9.78 | 0.39 | 4.15 | 58.99 K | |
| BBB | Brixton Metals Corporation | 14.00 | 0.50 | 3.7 | 165 | |
| WVM | West Vault Mining Inc | 3.10 | 0.10 | 3.33 | 1.5 K | |
| MKO | Mako Mining Corp | 6.90 | 0.20 | 2.99 | 600 | |
| SCZ | Santacruz Silver Mining Ltd | 8.08 | 0.20 | 2.54 | 45.3 K | |
| SLG | PetroTal Corp | 17.9335 | 0.3985 | 2.27 | 396.5 K | |
| MVI-H | Monitor Ventures Inc | 13.00 | 0.25 | 1.96 | 523 | |
| LPK | Lupaka Gold Corp | 7.40 | 0.10 | 1.37 | 1.02 K | |
| SGN | Scorpio Gold Corporation | 14.22 | 0.18 | 1.28 | 38.41 K | |
| FP | FP Newspapers Inc | 3.0077 | 0.0335 | 1.13 | 4 K | |
| MYID | Killi Ltd | 131.6965 | 1.116 | 0.85 | 64.7 K | |
| GBU | Gabriel Resources Ltd | 19.90 | 0.10 | 0.51 | 325.13 K |