Gainer Volumes for 24 October 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 24 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 23.2233 | 30.18 B | 0.1604 | 0.7 | 330.1 K |
| BTG | B2Gold Corp | 3.0682 | 5.18 B | 0.0316 | 1.04 | 2.3 K |
| USAS | Americas Silver Corp | 35.70 | 1.48 B | 5.70 | 19 | 673 |
| TMP | Tompkinstrustco | 26.7903 | 1.46 B | 0.2673 | 1.01 | 19.9 K |
| REPX | Riley Exploration Permian Inc | 63.7355 | 730.29 M | 0.4687 | 0.74 | 514 |
| BHB | Bar Harbor Bankshares | 9.8667 | 681.91 M | 0.0527 | 0.54 | 3.38 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.2457 | 397.6 M | 0.0493 | 0.8 | 70.9 K |
| BKTI | Bk Technologies Inc | 7.0163 | 301.45 M | 0.0399 | 0.57 | 560 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.7978 | 255.85 M | 0.0317 | 0.67 | 129.6 K |
| FRD | Friedman Industries Inc | 8.4795 | 251.39 M | 0.1129 | 1.35 | 9.1 K |
| GTE | Gran Tierra Energy Inc | 50.40 | 241.51 M | 0.50 | 1 | 48.56 K |
| CMT | Core Molding Technologies Inc | 6.983 | 210.23 M | 0.0593 | 0.86 | 6.6 K |
| USBC | USBC, Inc. | 840.00 | 136.53 M | 60.00 | 7.69 | 35 |
| OPHC | Optimumbank Hlds | 18.80 | 110.42 M | 0.40 | 2.17 | 2.31 K |
| IBIO | Ibio Inc | 5050.00 | 72.53 M | 250.00 | 5.21 | 14 |
| CEV | Eaton Vance California Muni Income Trust | 7.6188 | 71.74 M | 0.0675 | 0.89 | 9.03 K |
| DXR | Daxor Corp | 7.6067 | 61.42 M | 0.0764 | 1.01 | 2.8 K |
| XTNT | Xtant Medical Holdings Inc | 142.7999 | 61.21 M | 1.20 | 0.85 | 1.14 K |
| FSP | Franklin Street Properties | 5.4051 | 48.22 M | 0.063 | 1.18 | 200.5 K |
| CPHI | China Pharma Holdings | 34.80 | 47.88 M | 0.80 | 2.35 | 645 |
| OPTT | Ocean Power Tech Inc | 500.00 | 41.59 M | 4.00 | 0.81 | 27.53 K |
| TOON | Kartoon Studios Inc | 495.00 | 35.34 M | 15.00 | 3.13 | 2 |
| COHN | Cohen & CO Inc | 3.9253 | 31.43 M | 0.144 | 3.81 | 504 |
| JOB | General Employment Enterprises | 6.80 | 23.07 M | 0.30 | 4.62 | 410 |
| INUV | Inuvo Inc | 11.50 | 16.15 M | 0.90 | 8.49 | 6.86 K |
| BRN | Barnwell Industries | 3.307 | 14.68 M | 0.1831 | 5.86 | 1.1 K |
| TOVX | Theriva Biologics Inc | 20475.00 | 10.53 M | 525.00 | 2.63 | 3 |
| AMBO | Ambow Education Holding Ltd ADR | 849.00 | 6.58 M | 18.00 | 2.17 | 67 |
| OGEN | Oragenics Inc | 38520.00 | 2.48 M | 720.00 | 1.9 | 1 |
| IPB | Merrill Lynch & Company | 12.7241 | 0.1264 | 1 | 367 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1712.00 | 11.50 | 0.68 | 33 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 18.5614 | 4.54 T | 0.1044 | 0.57 | 558.53 M |
| META | Meta Platforms Inc | 23.0491 | 1.49 T | 3.7009 | 19.13 | 228.95 M |
| ASML | ASML Holding N.V. ADR | 52.0304 | 659.79 B | 0.996 | 1.95 | 5.49 M |
| KLAC | K L A-Tencor Corp | 28.6805 | 255.31 B | 0.3225 | 1.14 | 2.78 M |
| GILD | Gilead Sciences Inc | 23.6056 | 167.92 B | 1.1848 | 5.28 | 24.66 M |
| SBUX | Starbucks Corporation | 18.0996 | 119.63 B | 0.1159 | 0.64 | 17.44 M |
| CDNS | Cadence Design Systems, Inc. | 12.71 | 93.95 B | 0.29 | 2.33 | 4.32 M |
| MNST | Monster Beverage Cp | 7.995 | 92.11 B | 1.1483 | 16.77 | 76.59 M |
| NTES | Netease Inc ADR | 8.4002 | 83.68 B | 0.0683 | 0.82 | 1.92 M |
| REGN | Regeneron Pharmaceuticals | 161.5983 | 79.75 B | 9.6349 | 6.34 | 1.97 M |
| FANG | Diamondback Energy | 13.3676 | 53.98 B | 0.1999 | 1.52 | 158.2 K |
| TTWO | Take-Two Interactive Software | 11.24 | 44.6 B | 0.22 | 2 | 1.63 M |
| DXCM | Dexcom | 3.3625 | 33.55 B | 0.0175 | 0.52 | 718.8 K |
| CASY | Casey's General Stor | 44.6327 | 31.53 B | 0.2777 | 0.63 | 246.1 K |
| ILMN | Illumina Inc | 44.8638 | 30.72 B | 0.9047 | 2.06 | 2.17 M |
| TCOM | Trip.com Group Ltd ADR | 9.8471 | 29.5 B | 0.0596 | 0.61 | 3.56 M |
| LPLA | Lpl Financial Hld | 22.8246 | 28.33 B | 0.4032 | 1.8 | 213.7 K |
| CPRT | Copart Inc | 3.38 | 27.22 B | 0.02 | 0.6 | 2.41 M |
| SATS | Echostar Corp | 20.8133 | 26.67 B | 0.1365 | 0.66 | 95.23 K |
| DLTR | Dollar Tree Inc | 40.26 | 25.12 B | 1.07 | 2.73 | 6.72 M |
| INCY | Incyte Corp | 16.35 | 24.09 B | 0.18 | 1.11 | 861.27 K |
| ENTG | Entegris Inc | 7.698 | 22.02 B | 0.0479 | 0.63 | 663.12 K |
| MKSI | Mks Instruments Inc | 20.2926 | 21.67 B | 0.2475 | 1.23 | 320.6 K |
| INSM | Insmed Inc | 6.5496 | 21.4 B | 0.1596 | 2.5 | 96.39 K |
| VTRS | Viatris Inc | 19.403 | 20.61 B | 0.4052 | 2.13 | 8.25 M |
| SBAC | SBA Communications | 60.1365 | 19.93 B | 0.3486 | 0.58 | 701.3 K |
| NWS | News Cp Cl B | 21.8353 | 17.8 B | 0.2555 | 1.18 | 2.25 M |
| NBIX | Neurocrine Bioscienc | 7.74 | 16.7 B | 0.08 | 1.04 | 245 K |
| PAA | Plains All American Pipeline LP | 17.0146 | 16.62 B | 0.1008 | 0.6 | 491.6 K |
| LOGI | Logitech Int S.A. | 6.628 | 15.64 B | 0.2345 | 3.67 | 924.8 K |
| IESC | Ies Holdings | 5.40 | 15.15 B | 0.26 | 5.06 | 1.4 K |
| COO | Cooper Companies | 23.8846 | 14.57 B | 0.3614 | 1.54 | 960.8 K |
| ARCC | Ares Capital Corp | 4.7842 | 14.11 B | 0.0333 | 0.7 | 2.07 M |
| LULU | Lululemon Athletica | 69.25 | 13.97 B | 0.40 | 0.58 | 1.22 M |
| CHKP | Check Point Software | 44.0797 | 12.89 B | 1.2297 | 2.87 | 5.75 M |
| SEIC | Sei Investments Company | 17.7285 | 12.59 B | 0.2491 | 1.43 | 1.07 M |
| CSGP | Costar Group Inc | 7.835 | 12.18 B | 0.063 | 0.81 | 887.41 K |
| COKE | Coca Cola Bot Cons | 6.1498 | 12.05 B | 0.0635 | 1.04 | 37.97 K |
| ICLR | Icon Plc | 23.97 | 12.01 B | 0.51 | 2.17 | 239.38 K |
| AAL | American Airlines Group | 11.6617 | 10.95 B | 0.264 | 2.32 | 11.28 M |
| SSB | South State Cp | 29.8113 | 10.69 B | 0.212 | 0.72 | 28.6 K |
| ZION | Zions Bancorp | 15.7787 | 10.56 B | 0.1184 | 0.76 | 2.34 M |
| SIRI | Sirius XM Holdings | 22.96 | 10.35 B | 0.1588 | 0.7 | 8.28 M |
| HSIC | Henry Schein Inc | 29.2282 | 10.15 B | 0.2509 | 0.87 | 954.89 K |
| SAIA | Saia Inc | 14.3133 | 9.96 B | 0.16 | 1.13 | 89.11 K |
| KTOS | Kratos Defns | 5.77 | 9.73 B | 0.12 | 2.12 | 130.3 K |
| SIMO | Silicon Motion Techn ADR | 10.3586 | 9.1 B | 0.1202 | 1.17 | 668.57 K |
| BOKF | Bok Financial Corp | 40.9264 | 8.79 B | 0.2893 | 0.71 | 40.88 K |
| ZG | Zillow Grp Inc Cl A | 11.5881 | 8.47 B | 0.3337 | 2.97 | 457.19 K |
| RGEN | Repligen Cp | 5.32 | 8.45 B | 0.12 | 2.31 | 94.81 K |
| QRVO | Qorvo Inc | 17.44 | 8.36 B | 1.72 | 10.94 | 7.81 M |
| IDCC | Interdigital Inc | 27.0845 | 8.35 B | 0.2307 | 0.86 | 377.68 K |
| BRKR | Bruker Corp | 11.4285 | 7.66 B | 0.115 | 1.02 | 457.7 K |
| SLAB | Silicon Labs Inc | 41.03 | 7.2 B | 4.92 | 13.63 | 1.54 M |
| CRUS | Cirrus Logic Inc | 40.765 | 6.74 B | 1.555 | 3.97 | 2.18 M |
| OTEX | Open Text Cp | 9.8842 | 6.41 B | 0.3026 | 3.16 | 1.36 M |
| NXST | Nexstar Media Group Inc | 8.0833 | 5.99 B | 0.0804 | 1 | 48.96 K |
| SNEX | Stonex Group Inc | 5.4548 | 5.95 B | 0.0504 | 0.93 | 136.69 K |
| CHDN | Churchill Downs IN | 9.5954 | 5.95 B | 0.1117 | 1.18 | 231.07 K |
| ENPH | Enphase Energy Inc | 3.49 | 5.51 B | 0.07 | 2.05 | 19.1 K |
| GRFS | Grifols S.A. ADR | 9.4183 | 5.49 B | 0.0714 | 0.76 | 183.92 K |
| OMAB | Grupo Aeroportuario ADR | 9.2653 | 5.36 B | 0.2395 | 2.65 | 13.3 K |
| PEGA | Pegasystems Inc | 5.6008 | 5.31 B | 0.0601 | 1.08 | 291.6 K |
| SLM | SLM Corp | 5.1345 | 5.25 B | 0.1048 | 2.08 | 11.93 M |
| MMSI | Merit Medical Sys | 14.85 | 5.12 B | 0.3094 | 2.13 | 177.17 K |
| GLNG | Golar Lng Ltd | 28.6278 | 5.03 B | 0.4109 | 1.46 | 738.8 K |
| TCBI | Texas Capital Bncsh | 46.5452 | 4.43 B | 0.5106 | 1.11 | 354.05 K |
| DORM | Dorman Products Inc | 28.655 | 4.42 B | 0.4497 | 1.59 | 94.96 K |
| CVCO | Cavco Inds Inc | 47.62 | 4.37 B | 1.30 | 2.81 | 12.7 K |
| UCB | United Community Banks, Inc. | 6.2886 | 4.33 B | 0.1112 | 1.8 | 161.82 K |
| AXTI | Axt Inc | 3.26 | 4.27 B | 0.02 | 0.62 | 55.8 K |
| EXTR | Extreme Networks | 3.24 | 4.23 B | 0.02 | 0.62 | 268.1 K |
| WSBC | Wesbanco Inc | 13.2445 | 4.07 B | 0.5196 | 4.08 | 52.9 K |
| LOPE | Grand Canyon Educati | 21.40 | 4 B | 0.25 | 1.18 | 551.25 K |
| BANF | Bancfirst Corp | 16.1931 | 3.85 B | 0.3688 | 2.33 | 66.4 K |
| OPCH | Option Care Health Inc | 37.12 | 3.72 B | 0.68 | 1.87 | 37.52 K |
| CLMT | Calumet Specialty Pr | 22.8712 | 3.62 B | 0.3725 | 1.66 | 203.72 K |
| SBCF | Seacoast Banking Cp | 6.8587 | 3.44 B | 0.0885 | 1.31 | 7.18 K |
| GBDC | Golub Capital Bdc | 4.9868 | 3.41 B | 0.0662 | 1.35 | 130.79 K |
| AGYS | Agilysys Inc | 7.91 | 3.13 B | 0.08 | 1.02 | 19.17 K |
| HOVNP | Hovnanian Entr Dep A | 7.2495 | 3.04 B | 0.498 | 7.38 | 64.67 K |
| COLM | Columbia Sportswear | 22.5884 | 2.95 B | 0.2946 | 1.32 | 248.8 K |
| ACHC | Acadia Healthcr Company | 21.61 | 2.91 B | 0.14 | 0.65 | 59.06 K |
| PATK | Patrick Inds Inc | 5.0664 | 2.86 B | 0.3613 | 7.68 | 669.26 K |
| XRAY | Dentsply Sirona Inc | 31.1611 | 2.86 B | 0.4583 | 1.49 | 1.35 M |
| KALU | Kaiser Aluminum | 39.4972 | 2.85 B | 0.1977 | 0.5 | 128.75 K |
| NBTB | NBT Bancorp Inc | 13.9664 | 2.8 B | 0.0786 | 0.57 | 109.81 K |
| CENT | Central Garden | 9.0158 | 2.76 B | 0.1957 | 2.22 | 49.62 K |
| FRME | First Merchants Corp | 10.243 | 2.74 B | 0.1489 | 1.48 | 67.63 K |
| SPSC | Sps Commerce Inc | 20.185 | 2.73 B | 0.54 | 2.75 | 184.5 K |
| BUSE | First Busey Corp | 8.7327 | 2.67 B | 0.0742 | 0.86 | 12.41 K |
| NEOG | Neogen Cp | 10.5672 | 2.57 B | 0.08 | 0.76 | 423.11 K |
| EFSC | Enterprises Finl Svc | 10.8068 | 2.46 B | 0.0722 | 0.67 | 13.55 K |
| BANR | Banner Corp | 19.0121 | 2.44 B | 0.4121 | 2.22 | 107.76 K |
| CENTA | Central Garden & Pet | 9.384 | 2.42 B | 0.264 | 2.89 | 148.63 K |
| LMAT | Lemaitre Vascular | 5.2571 | 2.42 B | 0.06 | 1.15 | 48.12 K |
| VCEL | Vericel Corproation | 29.80 | 2.37 B | 0.40 | 1.36 | 2.85 K |
| BCRX | Biocryst Pharma Inc | 4.48 | 2.29 B | 0.03 | 0.67 | 178.69 K |
| CNXN | PC Connection Inc | 8.6142 | 2.19 B | 0.1824 | 2.16 | 21.12 K |
| SRCE | 1st Source Corp | 16.1259 | 2.19 B | 0.2232 | 1.4 | 23.91 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 29.2196 | 957.98 B | 0.2662 | 0.92 | 18.92 M |
| KO | Coca-Cola Company | 24.2659 | 372.42 B | 0.1776 | 0.74 | 13.53 M |
| HSBC | HSBC Holdings Plc ADR | 24.1934 | 363.68 B | 0.1486 | 0.62 | 1.32 M |
| PG | Procter & Gamble Company | 49.2155 | 344.66 B | 0.4627 | 0.95 | 10.21 M |
| GS | Goldman Sachs Group | 92.9579 | 310.64 B | 0.5976 | 0.65 | 3.66 M |
| RTX | Raytheon Technologies | 36.0606 | 293.48 B | 0.3841 | 1.08 | 9.08 M |
| C | Citigroup Inc | 27.454 | 233.44 B | 0.3018 | 1.11 | 41.79 M |
| SAP | SAP Ag ADR | 56.2939 | 230.47 B | 1.2016 | 2.18 | 3.32 M |
| BHP | BHP Billiton Ltd ADR | 28.0154 | 222.18 B | 0.1788 | 0.64 | 2.36 M |
| TMO | Thermo Fisher Scientific Inc | 57.5143 | 209.87 B | 2.6204 | 4.77 | 4.48 M |
| SCHW | The Charles Schwab Corp | 11.2822 | 184.96 B | 0.0847 | 0.76 | 10.36 M |
| SCCO | Southern Copper Corp | 21.7232 | 162.83 B | 0.2237 | 1.04 | 2.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.6424 | 157.94 B | 0.0241 | 0.67 | 436.2 K |
| LMT | Lockheed Martin Corp | 63.6068 | 135.88 B | 1.3341 | 2.14 | 2.01 M |
| NOW | Servicenow Inc | 35.65 | 121.84 B | 1.09 | 3.15 | 604.6 K |
| BP | BP Plc ADR | 19.3378 | 109.29 B | 0.1712 | 0.89 | 6.23 M |
| TT | Trane Technologies Plc | 22.9598 | 104.39 B | 0.2539 | 1.12 | 4.37 M |
| GD | General Dynamics Corp | 50.2042 | 104.32 B | 1.1701 | 2.39 | 2.98 M |
| GSK | Glaxosmithkline Plc ADR | 23.1264 | 103.26 B | 0.2097 | 0.92 | 3.08 M |
| MPC | Marathon Petroleum Corp | 18.195 | 91.26 B | 0.1524 | 0.84 | 3.49 M |
| SHW | Sherwin-Williams Company | 44.445 | 89.18 B | 0.6941 | 1.59 | 3.53 M |
| HCA | Hca Holdings Inc | 24.3446 | 88.9 B | 0.7792 | 3.31 | 9.62 M |
| WMB | Williams Companies | 16.8418 | 87.46 B | 0.1069 | 0.64 | 4.44 M |
| MCO | Moody's Corp | 39.0917 | 84.49 B | 0.2422 | 0.62 | 1.39 M |
| EPD | Enterprise Products Partners LP | 10.9804 | 82.47 B | 0.0571 | 0.52 | 1.33 M |
| CP | Canadian Pacific Railway | 16.5896 | 80.46 B | 0.8975 | 5.72 | 12.83 M |
| E | Eni S.P.A. ADR | 20.0907 | 78.23 B | 0.1248 | 0.63 | 606.2 K |
| MSI | Motorola Solutions | 41.2095 | 73.51 B | 1.4461 | 3.64 | 2.68 M |
| CI | Cigna Corp | 45.4935 | 72.5 B | 0.2722 | 0.6 | 1.59 M |
| ET | Energy Transfer LP | 4.1701 | 69.96 B | 0.0499 | 1.21 | 1.2 M |
| KMI | Kinder Morgan | 17.7501 | 69.82 B | 0.0925 | 0.52 | 4.97 M |
| GS-PD | The Goldman Sachs Group Inc | 10.5046 | 66.3 B | 0.0547 | 0.52 | 189.07 K |
| CRH | CRH Plc ADR | 12.5692 | 66.04 B | 0.0635 | 0.51 | 63.8 K |
| FIX | Comfort Systems USA | 9.4538 | 62.48 B | 0.2598 | 2.83 | 130.23 K |
| AME | Amtek Inc | 32.2912 | 58.23 B | 0.5948 | 1.88 | 1.38 M |
| DD | Du Pont De.Nemours Inc | 12.3941 | 57.89 B | 0.5517 | 4.66 | 34.66 M |
| PSA | Public Storage | 82.6917 | 57.32 B | 0.4976 | 0.61 | 609.16 K |
| F | Ford Motor Company | 5.2465 | 56.74 B | 0.0877 | 1.7 | 49.34 M |
| TRGP | Targa Resources | 27.6803 | 56.45 B | 0.4025 | 1.48 | 285.5 K |
| OKE | Oneok Inc | 19.6396 | 55.22 B | 0.1623 | 0.83 | 1.17 M |
| LHX | L3Harris Technologies Inc | 35.1634 | 53.15 B | 0.3618 | 1.04 | 1.25 M |
| EW | Edwards Lifesciences Corp | 14.37 | 51.59 B | 0.1933 | 1.36 | 6.32 M |
| STT | State Street Corp | 31.2232 | 51.27 B | 0.2399 | 0.77 | 3.62 M |
| FERG | Ferguson Plc | 28.9058 | 49.55 B | 2.0706 | 7.72 | 251 |
| DEO | Diageo Plc ADR | 78.0924 | 48.82 B | 0.5551 | 0.72 | 290.8 K |
| STM | Stmicroelectronics N.V. ADR | 4.7603 | 48.19 B | 0.108 | 2.32 | 3.41 M |
| SLF | Sun Life Financial Inc | 14.4926 | 45.6 B | 0.111 | 0.77 | 762.6 K |
| HUM | Humana Inc | 67.041 | 43.48 B | 0.5784 | 0.87 | 1.52 M |
| CMG | Chipotle Mexican Grill | 4.8564 | 43.38 B | 0.1316 | 2.79 | 92 M |
| DHI | D.R. Horton | 18.4185 | 42.64 B | 0.2753 | 1.52 | 3.21 M |
| WCN | Waste Connections Inc | 17.6177 | 42.07 B | 0.1517 | 0.87 | 1.55 M |
| AIG | American International Group | 26.3132 | 42.06 B | 0.1355 | 0.52 | 12.38 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.9879 | 40.09 B | 0.4391 | 1.27 | 3 M |
| A | Agilent Technologies | 22.8606 | 39.31 B | 0.2168 | 0.96 | 5.72 M |
| HIG | Hartford Financial Services Group | 16.764 | 38.94 B | 0.1821 | 1.1 | 6.56 M |
| WAT | Waters Corp | 79.60 | 38.89 B | 0.71 | 0.9 | 556.46 K |
| BBD | Banco Bradesco S.A. ADR | 3.932 | 36.89 B | 0.0504 | 1.3 | 11.61 M |
| EME | Emcor Group | 26.5397 | 36.51 B | 0.1491 | 0.56 | 233 K |
| CCI | Crown Castle International Corp | 40.2995 | 33.89 B | 0.446 | 1.12 | 1.91 M |
| UI | Ubiquiti Networks | 11.1186 | 33.89 B | 0.3651 | 3.4 | 253.43 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.8222 | 33.75 B | 0.2005 | 1.02 | 51.8 K |
| EC | Ecopetrol S.A. ADR | 20.1085 | 33.53 B | 0.1502 | 0.75 | 462.4 K |
| RMD | Resmed Inc | 34.8821 | 32.37 B | 0.9909 | 2.92 | 2.21 M |
| TECK | Teck Resources Ltd | 24.6319 | 31.72 B | 0.6322 | 2.63 | 3.35 M |
| MTD | Mettler-Toledo International | 163.46 | 29.04 B | 1.66 | 1.03 | 150.83 K |
| DOV | Dover Corp | 34.0774 | 28.27 B | 0.2133 | 0.63 | 1.88 M |
| PPG | PPG Industries | 46.0342 | 26.26 B | 0.6404 | 1.41 | 1.77 M |
| AWK | American Water Works | 27.6715 | 26.17 B | 0.1732 | 0.63 | 626.83 K |
| PHM | Pultegroup | 14.8587 | 25.08 B | 0.1192 | 0.81 | 9.82 M |
| NRG | NRG Energy | 16.8376 | 24.69 B | 0.0897 | 0.54 | 4.02 M |
| XPO | Xpo Logistics Inc | 4.3519 | 23.87 B | 0.0346 | 0.8 | 285.88 K |
| L | Loews Corp | 39.25 | 23.87 B | 0.1962 | 0.5 | 644.6 K |
| MKL | Markel Corp | 482.50 | 23.62 B | 5.75 | 1.21 | 11.76 K |
| MKCV | McCormick & Company, Incorporated | 24.8751 | 21.92 B | 0.1291 | 0.52 | 29.54 K |
| SNA | Snap-On Inc | 56.5323 | 21.67 B | 0.4239 | 0.76 | 358.6 K |
| LEN | Lennar Corp | 29.7194 | 21.43 B | 0.3501 | 1.19 | 3.65 M |
| BEP | Brookfield Renewable | 6.8236 | 21.25 B | 0.061 | 0.9 | 2.25 K |
| LEN-B | Lennar Corporation | 23.8792 | 21.04 B | 0.2782 | 1.18 | 27.58 K |
| TSN | Tyson Foods | 12.2484 | 20.68 B | 0.1941 | 1.61 | 3.75 M |
| LYB | Lyondellbasell Industries NV | 25.8033 | 19.73 B | 0.3835 | 1.51 | 4.2 M |
| YPF | Ypf Sociedad Anonima ADR | 11.2283 | 19.47 B | 0.1029 | 0.92 | 164.21 K |
| ITT | ITT Inc | 17.8086 | 18.39 B | 0.1804 | 1.02 | 726.3 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.2072 | 16.75 B | 0.1252 | 1.77 | 25.68 M |
| NLY | Annaly Capital Management Inc | 12.2782 | 16.67 B | 0.1004 | 0.82 | 2.66 M |
| JHX | James Hardie Industries Se ADR | 6.948 | 16.46 B | 0.1072 | 1.57 | 33.4 K |
| BSAC | Banco Santander Chile ADR | 14.034 | 16.36 B | 0.1627 | 1.17 | 295.8 K |
| KEP | Korea Electric Power Corp ADR | 9.7795 | 15.84 B | 0.1691 | 1.76 | 770.7 K |
| CSL | Carlisle Companies Inc | 45.8375 | 15.64 B | 0.2372 | 0.52 | 527.5 K |
| MAS | Masco Corp | 11.6142 | 15.55 B | 0.3589 | 3.19 | 7.56 M |
| LII | Lennox International | 42.6591 | 15.55 B | 0.4588 | 1.09 | 726.53 K |
| RGA | Reinsurance Group of America Inc | 41.3318 | 15.47 B | 0.2721 | 0.66 | 428.3 K |
| OHI | Omega Healthcare Investors | 8.5375 | 15.2 B | 0.0684 | 0.81 | 793.9 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.521 | 15.07 B | 0.365 | 3.27 | 2.16 M |
| CNA | Cna Financial Corp | 14.038 | 14.33 B | 0.1456 | 1.05 | 151.64 K |
| TOL | Toll Brothers Inc | 31.8421 | 14.32 B | 0.6323 | 2.03 | 2.91 M |
| ONTO | Onto Innovation Inc | 12.76 | 14.31 B | 0.11 | 0.87 | 36.39 K |
| MKC | Mccormick & Company | 24.7736 | 14 B | 0.1882 | 0.77 | 1.2 M |
| AIZ | Assurant Inc | 29.8857 | 13.94 B | 0.1845 | 0.62 | 1.33 M |
| MKC-V | McCormick & Company Incorporated | 25.3695 | 13.82 B | 0.1317 | 0.52 | 29.6 K |
| SKM | Sk Telecom Corp ADR | 9.4808 | 13.36 B | 0.1734 | 1.86 | 1.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 7.4167 | 1.527 | 25.93 | 800 | |
| USA | Americas Silver Corp | 36.60 | 6.90 | 23.23 | 46.67 K | |
| ACB | Aurora Cannabis Inc | 9.00 | 1.20 | 15.38 | 917 | |
| BCT | Briacell Therapeutics Corp | 31.3838 | 2.4142 | 8.33 | 267 | |
| HMMC | Hemlo Mining Corp. | 182.25 | 13.50 | 8 | 4.32 K | |
| PIF | Polaris Infrastructure Inc | 268.7703 | 19.1979 | 7.69 | 68 | |
| ELEF | Silver Elephant Mining Corp | 4.6304 | 0.3307 | 7.69 | 1.64 K | |
| KRN | Karnalyte Resources Inc | 8.16 | 0.51 | 6.67 | 19 K | |
| CP | Canadian Pacific Kansas City Ltd | 16.5034 | 0.937 | 6.02 | 11.5 M | |
| CDR | Condor Energies Inc | 4.00 | 0.20 | 5.26 | 3.5 K | |
| LGO | Largo Resources Ltd | 23.00 | 1.00 | 4.55 | 1.1 K | |
| IFP | Interfor Corp | 5.9537 | 0.2254 | 3.93 | 50.3 K | |
| FM | First Quantum Minerals Ltd | 21.7385 | 0.7191 | 3.42 | 857.09 K | |
| OTEX | Open Text Corp | 9.9762 | 0.33 | 3.42 | 824 K | |
| ESM | Euro Sun Mining Inc | 5.6308 | 0.1816 | 3.33 | 8.78 K | |
| RCI-B | Rogers Communications Inc | 25.7612 | 0.8197 | 3.29 | 4.79 M | |
| TECK-B | Teck Resources Limited | 24.5022 | 0.6635 | 2.78 | 3.55 M | |
| TCL-A | Transcontinental Inc | 4.6164 | 0.1249 | 2.78 | 89.16 K | |
| RCI-A | Rogers Communications Inc | 26.6783 | 0.7185 | 2.77 | 3.63 K | |
| TC | Tucows Inc | 4.64 | 0.12 | 2.65 | 150 | |
| DOL | Dollarama Inc | 9.8773 | 0.2509 | 2.61 | 1.11 M | |
| X | TMX Group Ltd | 7.0788 | 0.1606 | 2.32 | 138.66 K | |
| TAL | Petrotal Corp | 97.494 | 2.1506 | 2.26 | 2.14 K | |
| ATS | Ats Corp | 8.90 | 0.19 | 2.18 | 63 K | |
| CAS | Cascades Inc | 3.2781 | 0.06 | 1.86 | 36.33 K | |
| TECK-A | Teck Resources Limited | 25.8898 | 0.4472 | 1.76 | 1.56 K | |
| TPX-B | Molson Coors Canada Inc | 31.2598 | 0.539 | 1.75 | 560 | |
| SES | Secure Energy Services Inc | 6.7245 | 0.1104 | 1.67 | 297.27 K | |
| TOT | Total Energy Services Inc | 12.0744 | 0.1979 | 1.67 | 10.89 K | |
| TRX | Trx Gold Corporation | 4.94 | 0.08 | 1.65 | 35.42 K | |
| AUMN | Golden Minerals Company | 4.39 | 0.07 | 1.62 | 20 K | |
| MSCL | Satellos Bioscience Inc | 153.60 | 2.40 | 1.59 | 175 | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.9358 | 0.108 | 1.58 | 4.7 K | |
| TXG | Torex Gold Resources Inc | 19.2172 | 0.2987 | 1.58 | 968.2 K | |
| WFG | West Fraser Timber CO Ltd | 25.8056 | 0.3878 | 1.53 | 185.4 K | |
| TFII | Tfi International Inc | 13.0821 | 0.1888 | 1.46 | 713.37 K | |
| PHX | Phx Energy Services Corp | 4.1204 | 0.0584 | 1.44 | 9.72 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.9451 | 0.1926 | 1.4 | 201.57 K | |
| PNC-B | Postmedia Network Canada Corp | 360.00 | 4.50 | 1.27 | 100 | |
| ATRL | Atkinsrealis Group Inc | 33.0972 | 0.4113 | 1.26 | 309.81 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.5158 | 0.0551 | 1.24 | 11.42 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.4269 | 0.4775 | 1.23 | 108.23 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.6121 | 0.0913 | 1.21 | 25.77 K | |
| TRZ | Transat At Inc | 5.30 | 0.06 | 1.15 | 18.06 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.4345 | 0.0712 | 1.12 | 121.63 K | |
| LUN | Lundin Mining Corp | 4.2877 | 0.0471 | 1.11 | 2.8 M | |
| PTM | Platinum Group Metals Ltd | 98.00 | 1.00 | 1.03 | 710 | |
| GTE | Gran Tierra Energy Inc | 50.10 | 0.50 | 1.01 | 47.2 K | |
| VET | Vermilion Energy Inc | 25.5844 | 0.247 | 0.97 | 174 K | |
| WTE | Westshore Terminals Investment Corp | 14.1518 | 0.135 | 0.96 | 70.63 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.0528 | 0.1138 | 0.95 | 92.58 K | |
| SLF | Sun Life Financial Inc | 14.3929 | 0.1342 | 0.94 | 1.3 M | |
| BHC | Bausch Health Companies Inc | 54.73 | 0.50 | 0.92 | 330.47 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7565 | 0.0433 | 0.92 | 1.7 K | |
| NFI | Nfi Group Inc. | 5.3156 | 0.0476 | 0.9 | 33.62 K | |
| PNC-A | Postmedia Network Canada Corp | 357.00 | 3.00 | 0.85 | 1 | |
| DCM | Data Communications Mgmt Corp | 255.7333 | 2.1077 | 0.83 | 420 | |
| CIU-PA | CU Inc Pref A | 12.2693 | 0.0999 | 0.82 | 728 | |
| BBD-PD | Bombardier Inc Pref D | 4.7821 | 0.0383 | 0.81 | 840 | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2928 | 0.0503 | 0.81 | 73.54 K | |
| CFP | Canfor Corp | 13.80 | 0.11 | 0.8 | 170 K | |
| BBD-A | Bombardier Inc | 95.25 | 0.75 | 0.79 | 23.06 K | |
| BTO | B2Gold Corp | 3.029 | 0.0235 | 0.78 | 3.5 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.5186 | 0.0428 | 0.78 | 2 K | |
| ALC | Algoma Central | 5.411 | 0.0416 | 0.77 | 600 | |
| WSP | WSP Global Inc | 15.6767 | 0.1159 | 0.74 | 111.52 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.6773 | 0.0271 | 0.74 | 18.54 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.8214 | 0.0944 | 0.74 | 14.17 K | |
| AQN | Algonquin Power and Utilities Corp | 3.4384 | 0.0251 | 0.74 | 176.1 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.4577 | 0.0538 | 0.73 | 1.7 K | |
| T | Telus Corp | 7.989 | 0.0552 | 0.7 | 1.88 M | |
| WPRT | Westport Fuel Systems Inc | 292.60 | 2.00 | 0.69 | 4.68 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.7217 | 0.0785 | 0.67 | 13.71 K | |
| SIA | Sienna Senior Living Inc | 5.2687 | 0.0341 | 0.65 | 29.31 K | |
| CTC-A | Canadian Tire Corporation Limited | 47.6096 | 0.3038 | 0.64 | 134 K | |
| BBD-PB | Bombardier Inc Pref B | 4.736 | 0.0296 | 0.63 | 13.78 K | |
| PBH | Premium Brands Holdings Corp | 11.22 | 0.0692 | 0.62 | 5.85 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.5957 | 0.089 | 0.61 | 105 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.5395 | 0.056 | 0.59 | 5.53 K | |
| TRP | TC Energy Corp | 20.2924 | 0.1164 | 0.58 | 1.34 M | |
| KEY | Keyera Corp | 10.093 | 0.0575 | 0.57 | 237.1 K | |
| CVE | Cenovus Energy Inc | 24.6763 | 0.1379 | 0.56 | 1 M | |
| MKP | Mcan Mortgage Corp | 4.1397 | 0.0231 | 0.56 | 6.84 K | |
| AIM | Aimia Inc | 13.2457 | 0.0722 | 0.55 | 601 K | |
| PWF-PO | Power Financial Corp Pref O | 12.0935 | 0.0636 | 0.53 | 4.43 K | |
| QBR-B | Quebecor Inc | 6.6592 | 0.0345 | 0.52 | 312 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 3.92 | 108.86 B | 0.03 | 0.77 | 48.77 K |
| BRDCY | Bridgestone Corporation | 8.2846 | 30.87 B | 0.1615 | 1.99 | 1.93 K |
| HIIDQ | Hidili Industry International Development Limited | 27.096 | 316.04 M | 1.806 | 7.14 | 291 |
| NTPIF | Nam Tai Property Inc. | 10.75 | 260.24 M | 0.14 | 1.32 | 265.17 K |
| VNPKF | Verde Agritech Ltd. | 3.641 | 30.12 M | 0.061 | 1.7 | 2.65 K |
| ORBT | Orbit International Corporation | 3.05 | 12.61 M | 0.0386 | 1.28 | 8.4 K |
| HEWA | Healthwarehouse.Com | 4.80 | 6.83 M | 0.10 | 2.13 | 4.45 K |
| SEII | Sharing Economy International Inc | 532.00 | 1.1 M | 20.00 | 3.91 | 36 |
| USRM | U.S. Stem Cell Inc | 25.10 | 64.15 K | 1.60 | 6.81 | 5.46 K |
| BLITF | i3 Interactive Inc | 4.24 | 22.24 K | 0.04 | 0.95 | 475 |
| CGLO | Hash Labs Inc | 5960.00 | 7.64 K | 1960.00 | 49 | 3.46 K |
| SNLP | Syntrol Corp | 12.00 | 4.45 K | 0.60 | 5.26 | 83 |
| HDYNQ | Hyperdynamics Corporation | 5.52 | 3.56 K | 0.24 | 4.55 | 34.89 K |
| SPOI | SPO Networks Inc | 16.90 | 1.24 K | 2.30 | 15.75 | 4.18 K |
| PRZM | Prism Technologies Group Inc | 3.5017 | 1.01 K | 0.0717 | 2.09 | 3.24 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.107 | 785 | 0.0593 | 1.95 | 34.08 K |
| SYNE | Synthesis Energy Systems Inc | 81.92 | 157 | 0.64 | 0.79 | 211 |
| HBRM | Herborium Group Inc | 3.50 | 11 | 0.20 | 6.06 | 6.89 K |
| AFPW | AlumiFuel Power Corporation | 10.00 | 5.00 | 100 | 8.43 K | |
| ONCI | On4 Communications Inc | 1518.75 | 101.25 | 7.14 | 27.37 K | |
| TREVQ | Trevali Mining Corporation | 11.20 | 0.274 | 2.51 | 350 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 9.00 | 4.50 | 100 | 836 | |
| SRC | Stakeholder Gold Corp | 3.60 | 1.60 | 80 | 2.56 K | |
| WEB | Westbridge Energy Corporation | 25.7964 | 5.4308 | 26.67 | 675 | |
| SILV | Silver Valley Metals Corp. | 3.24 | 0.675 | 26.32 | 256.5 K | |
| GBML | Global Battery Metals Ltd | 15.00 | 3.00 | 25 | 450 | |
| USS | Uniserve Communications Corporation | 7.8947 | 1.3158 | 20 | 570 | |
| EON | EON Lithium Corp. | 12.00 | 2.00 | 20 | 700 | |
| LMG | Lincoln Gold Mining Inc | 60.00 | 10.00 | 20 | 143 | |
| PGP | Power Group Projects Corp | 24.00 | 4.00 | 20 | 128 | |
| KCC | Kincora Copper Limited | 40.50 | 6.00 | 17.39 | 42.02 K | |
| KIP | Kiplin Metals Inc | 14.175 | 2.025 | 16.67 | 3 K | |
| CTN | Centurion Minerals Ltd | 43.1999 | 4.80 | 12.5 | 183 | |
| SOU | Southern Energy Corp | 3.60 | 0.40 | 12.5 | 575 | |
| QCX | QcX Gold Corp | 10.00 | 1.00 | 11.11 | 550 | |
| GGX | GGX Gold Corp | 4.95 | 0.45 | 10 | 411 | |
| SCLT | Searchlight Resources Inc | 13.50 | 1.125 | 9.09 | 44 | |
| SC-H | Serrano Resources Ltd | 9.25 | 0.75 | 8.82 | 6.9 K | |
| ENDR | Enduro Metals Corporation | 6.40 | 0.50 | 8.47 | 300 | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 0.50 | 8.33 | 255 | |
| SQG | Spackman Equities Group Inc | 3.50 | 0.25 | 7.69 | 2.76 K | |
| ZKL-H | China Keli Electric Company Ltd | 14.00 | 1.00 | 7.69 | 70 | |
| CPAU | CopAur Minerals Inc | 15.00 | 1.00 | 7.14 | 250 | |
| MXL-H | MX Gold Corp | 5.70 | 0.30 | 5.56 | 16.08 K | |
| ANDC | Andina Copper Corporation | 13.75 | 0.625 | 4.76 | 84 | |
| NEXG | NeXGold Mining Corp | 11.04 | 0.48 | 4.55 | 10.58 K | |
| SGN | Scorpio Gold Corporation | 10.80 | 0.36 | 3.45 | 30.28 K | |
| KTN | Kootenay Silver Inc | 10.50 | 0.30 | 2.94 | 8.4 K | |
| OMG | Omai Gold Mines Corp | 3.075 | 0.075 | 2.5 | 1.7 K | |
| DSY | Destiny Media Technologies Inc | 4.20 | 0.10 | 2.44 | 580 | |
| SLG | PetroTal Corp | 18.0664 | 0.3985 | 2.26 | 213.72 K | |
| BKM | Pacific Booker Minerals Inc | 3.70 | 0.05 | 1.37 | 8.5 K | |
| RET-A | Reitmans (Canada) Limited | 8.9589 | 0.0871 | 0.98 | 29.95 K | |
| CKG | Chesapeake Gold Corp | 9.02 | 0.05 | 0.56 | 10.44 K |