Gainer Valuations for 15 November 2012 from 00:00:00 until 23:59:59
Gainer Valuations for 15 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 13.819 | 59.93 B | 0.1912 | 1.4 | 4.76 M | 65.78 M |
| CQP | Cheniere Energy Partners LP | 7.9844 | 29.15 B | 0.334 | 4.37 | 722.36 K | 5.77 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.6171 | 3.74 B | 0.5412 | 4.89 | 31.2 K | 362.44 K |
| PRK | Park National Corp | 35.8842 | 3.25 B | 0.2091 | 0.59 | 35.9 K | 1.29 M |
| NG | Novagold Resources Inc | 4.33 | 2.74 B | 0.14 | 3.34 | 6.6 M | 28.59 M |
| NOG | Northern Oil and Gas | 114.1367 | 2.49 B | 1.0523 | 0.93 | 83.55 K | 9.54 M |
| GORO | Gold Resource Corp | 9.5266 | 588.21 M | 0.1553 | 1.66 | 1.42 M | 13.53 M |
| GTE | Gran Tierra Energy Inc | 56.30 | 334.69 M | 1.30 | 2.36 | 125.86 K | 7.09 M |
| REI | Ring Energy Inc | 5.98 | 294.41 M | 0.13 | 2.22 | 20.1 K | 120.2 K |
| FRD | Friedman Industries Inc | 7.9152 | 283.61 M | 0.3627 | 4.8 | 18.1 K | 143.27 K |
| BKTI | Bk Technologies Inc | 6.7771 | 257.34 M | 0.6383 | 10.4 | 37.94 K | 257.14 K |
| NEN | New England Realty Associates | 19.9717 | 159.52 M | 0.3975 | 2.03 | 300 | 5.99 K |
| SIF | Sifco Industries | 14.455 | 124.73 M | 0.5124 | 3.68 | 3.6 K | 52.04 K |
| BDL | Flanigan's Enterprises | 6.194 | 121.04 M | 0.043 | 0.7 | 100 | 619.4 |
| OPHC | Optimumbank Hlds | 22.40 | 112.79 M | 2.40 | 12 | 3.53 K | 78.98 K |
| NNVC | Nanoviricides Inc | 33.60 | 36.27 M | 1.40 | 4.35 | 2.52 K | 84.67 K |
| COHN | Cohen & CO Inc | 5.1143 | 34.52 M | 0.0366 | 0.72 | 2.5 K | 12.81 K |
| BESS | Bimergen Energy Corporation | 79.80 | 29.38 M | 7.00 | 9.62 | 1.35 K | 107.97 K |
| TOVX | Theriva Biologics Inc | 18550.00 | 7.08 M | 262.50 | 1.44 | 4 | 74.2 K |
| VNRX | Volitionrx Ltd | 3.50 | 5.54 M | 0.50 | 16.67 | 100 | 350 |
| AMBO | Ambow Education Holding Ltd ADR | 780.00 | 4.08 M | 27.00 | 3.59 | 15 | 11.7 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 70.3769 | 472.44 B | 0.9046 | 1.3 | 2.45 M | 172.11 M |
| CSCO | Cisco Systems Inc | 11.9026 | 386.96 B | 0.1857 | 1.58 | 55.89 M | 665.19 M |
| GILD | Gilead Sciences Inc | 25.1772 | 211.94 B | 0.2072 | 0.83 | 16.89 M | 425.29 M |
| TMUS | T-Mobile US | 16.6496 | 179.1 B | 0.4461 | 2.75 | 3.51 M | 58.49 M |
| MRVL | Marvell Technology Inc | 6.3824 | 138.91 B | 0.0444 | 0.7 | 12 M | 76.56 M |
| IBKR | Interactive Brokers | 3.5511 | 132.2 B | 0.0398 | 1.13 | 1.08 M | 3.85 M |
| CME | CME Group Inc | 30.2197 | 110.63 B | 0.2905 | 0.97 | 1.26 M | 38.11 M |
| EQIX | Equinix Inc | 129.473 | 103.94 B | 1.1013 | 0.86 | 985.3 K | 127.57 M |
| ADBE | Adobe Systems Inc | 32.64 | 92.12 B | 0.405 | 1.26 | 3.82 M | 124.61 M |
| INTU | Intuit Inc | 52.5954 | 90.98 B | 0.2685 | 0.51 | 2.41 M | 126.66 M |
| SNPS | Synopsys Inc | 31.72 | 88.14 B | 0.27 | 0.86 | 1.11 M | 35.24 M |
| MELI | MercadoLibre Inc | 72.744 | 75.55 B | 1.7685 | 2.49 | 681.12 K | 49.55 M |
| ORLY | O'Reilly Automotive | 5.9845 | 71.92 B | 0.0838 | 1.42 | 15.83 M | 94.76 M |
| FAST | Fastenal Company | 7.2228 | 62.92 B | 0.1323 | 1.87 | 11.05 M | 79.82 M |
| NDAQ | Nasdaq Inc | 6.1931 | 61.5 B | 0.0698 | 1.14 | 4.85 M | 30.02 M |
| GRMN | Garmin Ltd | 24.4023 | 55.62 B | 0.6766 | 2.85 | 1.69 M | 41.15 M |
| PCAR | Paccar Inc | 17.0378 | 55.58 B | 0.0856 | 0.5 | 4.31 M | 73.48 M |
| FANG | Diamondback Energy | 12.8372 | 49.71 B | 0.4997 | 4.05 | 367 K | 4.71 M |
| FITB | Fifth Third Bancorp | 9.0114 | 48.97 B | 0.1223 | 1.38 | 9.94 M | 89.59 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.7021 | 47.44 B | 0.1194 | 0.58 | 5.57 M | 115.41 M |
| ROP | Roper Industries | 99.5742 | 46.99 B | 0.638 | 0.64 | 645.45 K | 64.27 M |
| WDAY | Workday Inc | 47.94 | 45.52 B | 0.56 | 1.18 | 371.79 K | 17.82 M |
| COHR | Coherent Inc | 15.1252 | 42.28 B | 0.0848 | 0.56 | 335.9 K | 5.08 M |
| TTWO | Take-Two Interactive Software | 11.55 | 42 B | 0.08 | 0.7 | 2.38 M | 27.47 M |
| BIIB | Biogen Inc | 137.93 | 37.44 B | 1.63 | 1.2 | 1.31 M | 181.02 M |
| ACGL | Arch Capital Grp Ltd | 13.5503 | 35.53 B | 0.0951 | 0.71 | 1.46 M | 19.73 M |
| NTAP | Netapp Inc | 22.1697 | 34.57 B | 2.261 | 11.36 | 22.81 M | 505.65 M |
| NTRS | Northern Trust Corp | 32.956 | 32.22 B | 0.3046 | 0.93 | 1.39 M | 45.87 M |
| WTW | Weight Watchers International, Inc | 70.5972 | 30.7 B | 0.3561 | 0.51 | 825.03 K | 58.24 M |
| EXPE | Expedia Group Inc | 51.183 | 30.11 B | 0.3755 | 0.74 | 1.72 M | 88.24 M |
| CINF | Cincinnati Financial | 25.7657 | 29.15 B | 0.2488 | 0.98 | 587.9 K | 15.15 M |
| CTSH | Cognizant Tech Sol | 28.6717 | 29.06 B | 0.3177 | 1.12 | 5.31 M | 152.33 M |
| DLTR | Dollar Tree Inc | 39.70 | 26.42 B | 1.94 | 5.14 | 10.29 M | 408.63 M |
| INSM | Insmed Inc | 7.65 | 26.21 B | 0.20 | 2.68 | 512.21 K | 3.92 M |
| SSNC | SS&C Technologies | 9.6242 | 18.5 B | 0.0935 | 0.98 | 287 K | 2.76 M |
| NDSN | Nordson Corp | 51.5206 | 18.11 B | 0.5453 | 1.07 | 201.3 K | 10.37 M |
| EWBC | East West Bancorp | 15.0278 | 17.91 B | 0.3427 | 2.33 | 1.22 M | 18.32 M |
| CHTR | Charter Communications | 68.54 | 17.42 B | 1.04 | 1.54 | 779 K | 53.39 M |
| MTSI | Macom Technology S | 11.62 | 17.3 B | 0.38 | 3.38 | 181.22 K | 2.11 M |
| TSEM | Tower Semiconductor | 7.46 | 16.76 B | 0.16 | 2.19 | 37.1 K | 276.77 K |
| PNFP | Pinnacle Finl Ptnrs | 15.9804 | 15.54 B | 0.1487 | 0.94 | 105.63 K | 1.69 M |
| ZBRA | Zebra Technologies | 37.29 | 15.13 B | 0.26 | 0.7 | 101.78 K | 3.8 M |
| MANH | Manhattan Assoc | 14.1664 | 14.95 B | 0.1164 | 0.83 | 595.62 K | 8.44 M |
| QXO | Qxo Inc | 20.1609 | 14.24 B | 1.344 | 7.14 | 8 | 161.29 |
| ARCC | Ares Capital Corp | 4.6178 | 14.04 B | 0.1581 | 3.55 | 4.16 M | 19.21 M |
| LOGI | Logitech Int S.A. | 5.0617 | 13.9 B | 0.0453 | 0.9 | 221.22 K | 1.12 M |
| TRMB | Trimble Navigation | 26.52 | 12.55 B | 0.30 | 1.14 | 1.87 M | 49.71 M |
| CSGP | Costar Group Inc | 7.853 | 12.2 B | 0.147 | 1.91 | 1.94 M | 15.24 M |
| AKAM | Akamai Technologies | 36.23 | 12.03 B | 0.85 | 2.4 | 4.91 M | 177.9 M |
| HALO | Halozyme Therapeutic | 5.32 | 11.69 B | 0.255 | 5.03 | 953.5 K | 5.07 M |
| FDS | FactSet Research Systems Inc | 78.3849 | 11.5 B | 2.7317 | 3.61 | 944.97 K | 74.07 M |
| AGNC | Agnc Investment Corp | 5.4568 | 11.13 B | 0.2103 | 4.01 | 16.17 M | 88.24 M |
| NVMI | Nova Ltd | 7.50 | 10.36 B | 0.05 | 0.67 | 24.86 K | 186.44 K |
| PODD | Insulet Corp | 20.42 | 10.27 B | 0.39 | 1.95 | 265.86 K | 5.43 M |
| MDGL | Madrigal Pharmaceuticals Inc | 259.70 | 10.05 B | 5.95 | 2.34 | 16.96 K | 4.41 M |
| HSIC | Henry Schein Inc | 30.6941 | 9.81 B | 0.2587 | 0.85 | 1.11 M | 34.17 M |
| ONB | Old National Bncp | 7.1697 | 9.55 B | 0.052 | 0.73 | 459.8 K | 3.3 M |
| STRL | Sterling Constructio | 8.01 | 8.83 B | 0.14 | 1.78 | 102.24 K | 818.97 K |
| SANM | Sanmina Corp | 8.62 | 8.33 B | 0.125 | 1.47 | 428.13 K | 3.69 M |
| BOKF | Bok Financial Corp | 39.8318 | 7.97 B | 0.2025 | 0.51 | 30.11 K | 1.2 M |
| FCFS | First Cash Fin Svcs | 38.5797 | 7.87 B | 2.1186 | 5.81 | 393.3 K | 15.17 M |
| VLY | Valley National Bancorp | 4.7744 | 7.87 B | 0.0326 | 0.69 | 1.8 M | 8.6 M |
| AMRX | Amneal Pharmaceuticals Inc | 19.80 | 7.45 B | 0.13 | 0.66 | 593.48 K | 11.75 M |
| PPC | Pilgrim's Pride | 4.0021 | 6.72 B | 0.0577 | 1.46 | 624.65 K | 2.5 M |
| EXLS | Exlservice Holdings | 5.276 | 6.68 B | 0.064 | 1.23 | 496.19 K | 2.62 M |
| MIDD | Middleby Corp | 42.2733 | 6.25 B | 0.77 | 1.86 | 645.47 K | 27.29 M |
| SIGI | Selective Ins Group | 14.1496 | 6.16 B | 0.0889 | 0.63 | 267.37 K | 3.78 M |
| OTEX | Open Text Cp | 10.0772 | 5.96 B | 0.2818 | 2.88 | 2.33 M | 23.46 M |
| BCPC | Balchem Cp | 29.849 | 5.53 B | 0.4079 | 1.39 | 68.56 K | 2.05 M |
| PLXS | Plexus Cp | 22.15 | 5.47 B | 0.38 | 1.75 | 440.17 K | 9.75 M |
| CAKE | Cheesecake Fact | 25.5864 | 5.42 B | 0.2401 | 0.95 | 1.05 M | 26.97 M |
| NICE | Nice Ltd ADR | 30.6515 | 5.38 B | 0.5891 | 1.96 | 215.84 K | 6.62 M |
| RUSHA | Rush Entpr Cl A | 7.5696 | 5.22 B | 0.0398 | 0.53 | 303.46 K | 2.3 M |
| PSMT | Pricesmart Inc | 65.6027 | 5.16 B | 3.1278 | 5.01 | 300.67 K | 19.72 M |
| LKQ | LKQ Corp | 18.3485 | 5.1 B | 0.2391 | 1.32 | 2.2 M | 40.35 M |
| GGAL | Grupo Fin Galicia ADR | 3.4741 | 5.07 B | 0.037 | 1.08 | 105.7 K | 367.21 K |
| CVCO | Cavco Inds Inc | 45.02 | 5.01 B | 0.99 | 2.25 | 54.47 K | 2.45 M |
| OPCH | Option Care Health Inc | 39.44 | 4.74 B | 0.36 | 0.92 | 82.5 K | 3.25 M |
| SYNA | Synaptics Inc | 24.19 | 4.67 B | 0.38 | 1.6 | 293.98 K | 7.11 M |
| TFSL | Tfs Financial Corp | 4.1946 | 4.61 B | 0.0455 | 1.1 | 207.88 K | 871.95 K |
| FULT | Fulton Financial Cor | 5.7835 | 4.54 B | 0.0434 | 0.76 | 1.06 M | 6.13 M |
| ITRI | Itron Inc | 41.3635 | 4.37 B | 2.4235 | 6.22 | 1.27 M | 52.62 M |
| MYRG | MYR Group Inc | 20.97 | 4.25 B | 0.27 | 1.3 | 109 K | 2.29 M |
| CRVL | Corvel Cp | 7.0233 | 4.23 B | 0.045 | 0.64 | 75.74 K | 531.97 K |
| OLED | Universal Display | 21.6328 | 4.07 B | 0.4146 | 1.95 | 889.02 K | 19.23 M |
| PTEN | Patterson-Uti Energy | 12.6626 | 3.81 B | 0.186 | 1.49 | 3.65 M | 46.21 M |
| RNST | Renasant Corp | 12.1636 | 3.62 B | 0.1574 | 1.31 | 31.22 K | 379.76 K |
| ACHC | Acadia Healthcr Company | 21.61 | 3.59 B | 0.50 | 2.37 | 122.37 K | 2.64 M |
| AGYS | Agilysys Inc | 7.67 | 3.5 B | 0.05 | 0.66 | 31.23 K | 239.51 K |
| EXTR | Extreme Networks | 3.41 | 3.34 B | 0.05 | 1.49 | 382.08 K | 1.3 M |
| GBDC | Golub Capital Bdc | 4.8607 | 3.31 B | 0.2112 | 4.54 | 194.3 K | 944.41 K |
| MCHB | Mechanics Bank | 16.9075 | 3.25 B | 0.7876 | 4.89 | 125.93 K | 2.13 M |
| SKYW | Skywest Inc | 10.4097 | 3.19 B | 0.0649 | 0.63 | 525.35 K | 5.47 M |
| CECO | CECO Environmental Corp. | 8.5576 | 3.04 B | 0.2933 | 3.55 | 11.5 K | 98.41 K |
| LOPE | Grand Canyon Educati | 22.17 | 2.97 B | 0.43 | 1.98 | 220.36 K | 4.89 M |
| GRBK | Green Brick Partners | 3.3138 | 2.71 B | 0.0379 | 1.16 | 53.67 K | 177.86 K |
| FBNC | First Bancorp [Nc] | 8.0555 | 2.68 B | 0.2311 | 2.95 | 12.9 K | 103.88 K |
| AMBA | Ambarella Inc | 8.36 | 2.66 B | 0.48 | 6.09 | 125.21 K | 1.05 M |
| ALGT | Allegiant Travel Com | 58.2895 | 2.59 B | 0.411 | 0.71 | 78.97 K | 4.6 M |
| BANR | Banner Corp | 19.4929 | 2.54 B | 0.3572 | 1.87 | 195.57 K | 3.81 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 11.7794 | 2.06 T | 0.0991 | 0.85 | 6.86 M | 80.75 M |
| KO | Coca-Cola Company | 23.9698 | 416.9 B | 0.2763 | 1.17 | 17.64 M | 422.91 M |
| ORCL | Oracle Corporation | 25.2117 | 367.83 B | 0.3116 | 1.25 | 26.29 M | 662.94 M |
| BAC | Bank of America Corporation | 7.0911 | 349.7 B | 0.078 | 1.11 | 144.57 M | 1.03 B |
| HSBC | HSBC Holdings Plc ADR | 23.6734 | 307.37 B | 0.1485 | 0.63 | 1.51 M | 35.7 M |
| PM | Philip Morris International Inc | 44.1428 | 302.76 B | 0.8306 | 1.92 | 7.17 M | 316.36 M |
| MS | Morgan Stanley | 11.7078 | 293.53 B | 0.1224 | 1.06 | 16.25 M | 190.28 M |
| GS | Goldman Sachs Group | 89.5972 | 262.53 B | 0.9313 | 1.05 | 3.7 M | 331.77 M |
| TM | Toyota Motor Corp Ltd | 58.1133 | 252.97 B | 2.7876 | 5.04 | 739.59 K | 42.98 M |
| BAC-PL | Bank of America Corporation | 493.7635 | 244.84 B | 14.0428 | 2.93 | 21.58 K | 10.65 M |
| BML-PJ | Bank of America Corporation | 10.9978 | 227.78 B | 0.0875 | 0.8 | 8.9 K | 97.88 K |
| DIS | Walt Disney Company | 41.5241 | 205.84 B | 0.2624 | 0.64 | 11.42 M | 474.08 M |
| C | Citigroup Inc | 25.9226 | 202.38 B | 0.1398 | 0.54 | 39.68 M | 1.03 B |
| DE | Deere & Company | 66.2568 | 185.41 B | 0.5044 | 0.77 | 3.13 M | 207.68 M |
| SAN | Banco Santander ADR | 3.5683 | 181.09 B | 0.0602 | 1.72 | 2.25 M | 8.04 M |
| CRM | Salesforce.com Inc | 34.6734 | 175.69 B | 0.2587 | 0.75 | 4.55 M | 157.71 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 63.5121 | 169.44 B | 0.4373 | 0.69 | 1.21 M | 77.08 M |
| SCHW | The Charles Schwab Corp | 10.8293 | 160.88 B | 0.1957 | 1.84 | 16.89 M | 182.91 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.6605 | 152.54 B | 0.1206 | 3.41 | 525.8 K | 1.92 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.8493 | 145.69 B | 0.0533 | 1.4 | 602.8 K | 2.32 M |
| CB | Chubb Ltd | 55.3647 | 141.03 B | 0.4546 | 0.83 | 1.75 M | 97.08 M |
| PH | Parker-Hannifin Corp | 62.9616 | 121.72 B | 0.8492 | 1.37 | 1.78 M | 111.76 M |
| MPC | Marathon Petroleum Corp | 18.317 | 106.07 B | 0.3151 | 1.75 | 6.31 M | 115.53 M |
| NOW | Servicenow Inc | 31.79 | 103.39 B | 3.08 | 10.73 | 7.05 M | 224.14 M |
| MMM | 3M Company | 48.6917 | 97.85 B | 0.3928 | 0.81 | 3.94 M | 191.69 M |
| VLO | Valero Energy Corp | 16.8954 | 97.81 B | 0.4112 | 2.49 | 9.35 M | 158.03 M |
| ING | ING Groep N.V. ADR | 4.6669 | 94.78 B | 0.0602 | 1.31 | 1.79 M | 8.37 M |
| UPS | United Parcel Service | 44.2732 | 94.56 B | 0.3782 | 0.86 | 4.17 M | 184.73 M |
| ELV | Elevance Health Inc | 44.6498 | 92.83 B | 0.2534 | 0.57 | 2.99 M | 133.65 M |
| PNC | PNC Bank | 36.1433 | 91.77 B | 0.4521 | 1.27 | 5.11 M | 184.69 M |
| MCO | Moody's Corp | 39.8356 | 88.06 B | 0.2681 | 0.68 | 1.43 M | 56.92 M |
| ECL | Ecolab Inc | 59.0558 | 85.83 B | 0.3782 | 0.64 | 972.76 K | 57.45 M |
| CI | Cigna Corp | 46.1559 | 80.1 B | 1.1251 | 2.5 | 4.74 M | 218.89 M |
| EOG | Eog Resources | 42.1733 | 79.47 B | 1.0166 | 2.47 | 4.76 M | 200.79 M |
| E | Eni S.P.A. ADR | 19.7654 | 78.5 B | 0.1293 | 0.66 | 652.1 K | 12.89 M |
| BCS | Barclays Plc ADR | 9.3233 | 76.79 B | 0.2223 | 2.44 | 4.59 M | 42.8 M |
| SLB | Schlumberger N.V. | 48.6622 | 73.65 B | 0.9358 | 1.96 | 7.41 M | 360.82 M |
| TGT | Target Corporation | 42.0019 | 73.5 B | 0.713 | 1.73 | 8.9 M | 373.65 M |
| APO | Apollo Global Management Llc C | 6.2369 | 72.5 B | 0.0875 | 1.42 | 596.7 K | 3.72 M |
| DLR | Digital Realty Trust | 35.5405 | 69.64 B | 0.3845 | 1.09 | 1.18 M | 41.8 M |
| DB | Deutsche Bank Ag | 29.1643 | 68.79 B | 0.6295 | 2.21 | 1.81 M | 52.71 M |
| MET | Metlife Inc | 20.908 | 64.65 B | 0.2868 | 1.39 | 11.7 M | 244.71 M |
| CRH | CRH Plc ADR | 12.4492 | 64.43 B | 0.1341 | 1.09 | 99.3 K | 1.24 M |
| AFL | Aflac Inc | 18.3036 | 62.77 B | 0.1825 | 1.01 | 8.16 M | 149.3 M |
| TEL | TE Connectivity Ltd | 26.6884 | 62.61 B | 0.3149 | 1.19 | 2.28 M | 60.92 M |
| CMI | Cummins Inc | 67.1793 | 62.52 B | 0.3541 | 0.53 | 2.08 M | 139.43 M |
| NWG | Natwest Group Plc ADR | 5.3773 | 62.49 B | 0.1626 | 3.12 | 608.2 K | 3.27 M |
| TRGP | Targa Resources | 25.596 | 60.32 B | 0.1378 | 0.54 | 411.8 K | 10.54 M |
| TFC | Truist Financial Corp | 16.5603 | 60.24 B | 0.2765 | 1.7 | 7.19 M | 119.08 M |
| EW | Edwards Lifesciences Corp | 14.3783 | 59.81 B | 0.1133 | 0.79 | 7.6 M | 109.25 M |
| BDX | Becton Dickinson and Company | 46.4722 | 57.91 B | 0.505 | 1.1 | 1.54 M | 71.5 M |
| AZO | Autozone | 372.78 | 51.78 B | 3.03 | 0.82 | 290.72 K | 108.37 M |
| WCN | Waste Connections Inc | 16.7154 | 47.83 B | 0.0923 | 0.56 | 2 M | 33.42 M |
| CMG | Chipotle Mexican Grill | 5.206 | 45.44 B | 0.0752 | 1.47 | 31.02 M | 161.49 M |
| HMC | Honda Motor Company ADR | 18.9763 | 45.26 B | 0.9516 | 5.28 | 1.13 M | 21.41 M |
| AMP | Ameriprise Financial Services | 43.6969 | 45.14 B | 0.3613 | 0.83 | 1.81 M | 78.93 M |
| ABEV | Ambev S.A. ADR | 3.944 | 42.7 B | 0.1748 | 4.64 | 544 K | 2.15 M |
| AIG | American International Group | 23.5335 | 42.68 B | 0.4218 | 1.83 | 18.85 M | 443.7 M |
| PRU | Prudential Financial Inc | 28.4573 | 42.29 B | 0.2653 | 0.94 | 5.61 M | 159.73 M |
| LYV | Live Nation Entertainment | 8.60 | 41.53 B | 0.13 | 1.53 | 1.5 M | 12.94 M |
| UI | Ubiquiti Networks | 9.9319 | 41.5 B | 0.1917 | 1.97 | 275.11 K | 2.73 M |
| KB | KB Financial Group Inc ADR | 19.7795 | 39.51 B | 0.1409 | 0.72 | 78.35 K | 1.55 M |
| FIX | Comfort Systems USA | 8.7231 | 38.92 B | 0.072 | 0.83 | 67.71 K | 590.67 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.2371 | 37.86 B | 0.1378 | 0.76 | 153.9 K | 2.81 M |
| HIG | Hartford Financial Services Group | 15.5118 | 36.85 B | 0.1593 | 1.04 | 6.92 M | 107.4 M |
| HEI-A | HEICO Corporation | 11.2335 | 35.86 B | 0.1186 | 1.07 | 101.57 K | 1.14 M |
| MTD | Mettler-Toledo International | 176.25 | 34.84 B | 1.63 | 0.93 | 304.85 K | 53.73 M |
| P | Everpure, Inc. | 7.36 | 33.98 B | 0.05 | 0.68 | 3.19 M | 23.46 M |
| EC | Ecopetrol S.A. ADR | 18.3084 | 31.37 B | 0.2558 | 1.42 | 516.6 K | 9.46 M |
| TS | Tenaris S.A. ADR | 24.1134 | 30.41 B | 0.4255 | 1.8 | 2.18 M | 52.6 M |
| DG | Dollar General Corp | 41.5383 | 30.29 B | 0.6755 | 1.65 | 4.32 M | 179.37 M |
| LH | Laboratory Corp of America Holdings | 67.9921 | 30.12 B | 0.4829 | 0.72 | 787.63 K | 53.55 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.9378 | 29.59 B | 0.1474 | 0.78 | 35.9 K | 679.87 K |
| BBD | Banco Bradesco S.A. ADR | 3.9798 | 28.72 B | 0.0782 | 2 | 15.53 M | 61.8 M |
| CLS | Celestica Inc | 7.21 | 28.24 B | 0.06 | 0.84 | 516.63 K | 3.72 M |
| AER | Aercap Holdings N.V. | 12.8858 | 26.71 B | 0.5193 | 4.2 | 729.2 K | 9.4 M |
| BBDO | Banco Bradesco S.A. ADR | 5.3338 | 26.49 B | 0.4588 | 9.41 | 15.52 K | 82.8 K |
| CHD | Church & Dwight Company | 21.1506 | 26.38 B | 0.1618 | 0.77 | 2.97 M | 62.77 M |
| HAL | Halliburton Company | 23.8328 | 26.35 B | 0.3219 | 1.37 | 13.32 M | 317.55 M |
| JBL | Jabil Inc. | 15.3616 | 25.73 B | 0.2205 | 1.46 | 3.51 M | 53.98 M |
| STE | Steris Corp | 27.5661 | 25.07 B | 0.1525 | 0.56 | 326.6 K | 9 M |
| RF | Regions Financial Corp | 4.1366 | 24.39 B | 0.0328 | 0.8 | 25.28 M | 104.58 M |
| BRO | Brown & Brown | 11.4209 | 23.85 B | 0.1666 | 1.48 | 2.13 M | 24.27 M |
| LUV | Southwest Airlines Company | 7.6402 | 22.67 B | 0.0692 | 0.91 | 6.89 M | 52.61 M |
| XPO | Xpo Logistics Inc | 4.7598 | 21.93 B | 0.0311 | 0.66 | 178.8 K | 851.07 K |
| NRG | NRG Energy | 14.7083 | 20.41 B | 0.1276 | 0.88 | 3.11 M | 45.79 M |
| MKCV | McCormick & Company, Incorporated | 25.5208 | 19.84 B | 0.2018 | 0.8 | 21.8 K | 556.35 K |
| BCH | Banco DE Chile ADR | 12.9478 | 19.8 B | 0.3783 | 3.01 | 99.23 K | 1.28 M |
| J | Jacobs Engineering Group Inc | 29.5257 | 18.55 B | 0.174 | 0.59 | 1.58 M | 46.57 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.8376 | 17.91 B | 0.1907 | 1.22 | 415.3 K | 6.58 M |
| BALL | Ball Corporation | 18.8444 | 17.38 B | 0.1045 | 0.56 | 2.33 M | 43.9 M |
| LDOS | Leidos Holdings Inc | 15.9184 | 16.74 B | 0.1725 | 1.1 | 663.63 K | 10.56 M |
| CX | Cemex S.A.B. DE C.V. ADR | 6.6673 | 15.56 B | 0.0548 | 0.83 | 23.57 M | 157.16 M |
| CLH | Clean Harbors | 56.42 | 15.29 B | 1.01 | 1.82 | 827.96 K | 46.71 M |
| NLY | Annaly Capital Management Inc | 10.9808 | 14.75 B | 0.1158 | 1.07 | 6.56 M | 72.04 M |
| BF-A | Brown-Forman Corporation | 17.5412 | 14.56 B | 0.1989 | 1.15 | 7.5 K | 131.56 K |
| KEP | Korea Electric Power Corp ADR | 9.5642 | 14.39 B | 0.1383 | 1.47 | 652.9 K | 6.24 M |
| BF-B | Brown-Forman Corporation | 19.3343 | 14.14 B | 0.1673 | 0.87 | 965.72 K | 18.67 M |
| PAG | Penske Automotive Group | 19.7766 | 14.01 B | 0.6502 | 3.4 | 572.6 K | 11.32 M |
| BAX | Baxter International Inc | 30.2648 | 13.67 B | 0.395 | 1.32 | 7.76 M | 234.84 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CDR | Condor Energies Inc | 3.20 | 0.30 | 10.34 | 57.6 K | 184.32 K | |
| BIR | Birchcliff Energy Ltd | 5.1029 | 0.3663 | 7.73 | 379.9 K | 1.94 M | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | 0.20 | 6.25 | 2.25 K | 7.65 K | |
| ORIO | ORIO | 54.3673 | 2.9387 | 5.71 | 17 | 924.24 | |
| ELEF | Silver Elephant Mining Corp | 4.7958 | 0.1654 | 3.57 | 2.52 K | 12.08 K | |
| ATH | Athabasca Oil Corp | 10.97 | 0.37 | 3.49 | 1.63 M | 17.83 M | |
| BB | Blackberry Ltd | 8.80 | 0.29 | 3.41 | 2.3 M | 20.28 M | |
| MER | Africa Oil Corp | 8.3219 | 0.2733 | 3.4 | 265.4 K | 2.21 M | |
| NG | Novagold Res Inc | 4.34 | 0.13 | 3.09 | 350.74 K | 1.52 M | |
| BDT | Bird Construction Inc | 6.7554 | 0.196 | 2.99 | 83.7 K | 565.43 K | |
| CHR | Chorus Aviation Inc | 19.7432 | 0.5657 | 2.95 | 614.73 K | 12.14 M | |
| OTEX | Open Text Corp | 10.2256 | 0.2628 | 2.64 | 724.4 K | 7.41 M | |
| AFN | Ag Growth International Inc | 19.005 | 0.3897 | 2.09 | 59.3 K | 1.13 M | |
| GTE | Gran Tierra Energy Inc | 56.40 | 1.10 | 1.99 | 84.32 K | 4.76 M | |
| WRG | Western Energy Services Corp | 846.00 | 15.60 | 1.88 | 427 | 361.24 K | |
| DOL | Dollarama Inc | 10.0999 | 0.1484 | 1.49 | 2.91 M | 29.35 M | |
| MRU | Metro Inc | 16.1126 | 0.2288 | 1.44 | 822.3 K | 13.25 M | |
| SJ | Stella Jones Inc | 14.7513 | 0.2025 | 1.39 | 136 K | 2.01 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7997 | 0.0577 | 1.22 | 600 | 2.88 K | |
| RBA | Rb Global Inc | 15.6019 | 0.1796 | 1.16 | 107.33 K | 1.67 M | |
| WTE | Westshore Terminals Investment Corp | 14.4426 | 0.1558 | 1.09 | 179.23 K | 2.59 M | |
| NWC | The North West Company Inc | 12.7917 | 0.1175 | 0.93 | 20.6 K | 263.46 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.6188 | 0.0476 | 0.85 | 2 K | 11.24 K | |
| CLS | Celestica Inc Sv | 7.24 | 0.06 | 0.84 | 223.9 K | 1.62 M | |
| SIA | Sienna Senior Living Inc | 5.1962 | 0.0428 | 0.83 | 78.49 K | 407.85 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.8299 | 0.097 | 0.83 | 350 | 4.14 K | |
| ADN | Acadian Timber Corp | 5.6115 | 0.0419 | 0.75 | 10.85 K | 60.89 K | |
| GDL | Goodfellow Inc | 3.5527 | 0.0259 | 0.73 | 12.1 K | 42.99 K | |
| BCE-PY | BCE Inc Pref Y | 10.5118 | 0.0764 | 0.73 | 2.84 K | 29.82 K | |
| MKP | Mcan Mortgage Corp | 4.0443 | 0.0289 | 0.72 | 14.62 K | 59.14 K | |
| WCP | Whitecap Resources Inc | 3.9575 | 0.0282 | 0.72 | 1.14 M | 4.52 M | |
| CSH-UN | Chartwell Retirement Residences | 5.1189 | 0.0361 | 0.71 | 336.25 K | 1.72 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.5519 | 0.0391 | 0.71 | 111.67 K | 619.99 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.9392 | 0.0333 | 0.68 | 1 K | 4.94 K | |
| WPK | Winpak Ltd | 11.7896 | 0.0768 | 0.66 | 1.01 K | 11.91 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 4.068 | 0.0247 | 0.61 | 8.63 K | 35.1 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.7568 | 0.0277 | 0.59 | 2.9 K | 13.79 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.0776 | 0.0746 | 0.57 | 7.45 K | 97.48 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.9705 | 0.0793 | 0.57 | 10.19 K | 142.3 K | |
| PWF-PG | Power Financial Corp Pref G | 11.4617 | 0.0628 | 0.55 | 3.75 K | 42.98 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.3856 | 0.0334 | 0.53 | 191.59 K | 1.22 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.5033 | 0.0749 | 0.52 | 4.94 K | 71.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 5.05 | 82.42 B | 0.05 | 1 | 31.98 K | 161.49 K |
| MBGAF | Mercedes-Benz Group AG | 30.3846 | 43.98 B | 0.2145 | 0.71 | 50.1 K | 1.52 M |
| BRDCY | Bridgestone Corporation | 7.8455 | 32.65 B | 0.1776 | 2.32 | 7.63 K | 59.84 K |
| LNWO | Light & Wonder, Inc. | 6.95 | 6.04 B | 0.20 | 2.96 | 411.7 K | 2.86 M |
| GAMI | GAMCO Investors Inc | 21.3786 | 536.94 M | 0.1717 | 0.81 | 23.95 K | 512.12 K |
| BRCNF | Burcon NutraScience Corp | 4.25 | 8.44 M | 0.2599 | 6.51 | 750 | 3.19 K |
| FTEG | For The Earth Corp | 6.00 | 3.7 M | 1.50 | 33.33 | 336 | 2.02 K |
| SEII | Sharing Economy International Inc | 770.00 | 1.29 M | 226.00 | 41.54 | 5.13 K | 3.95 M |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 2.6473 | 33.33 | 49 | 518.88 |
| ZVOI | Zovio Inc | 8.97 | 137.92 K | 0.22 | 2.51 | 295.35 K | 2.65 M |
| SAGD | Sativa Growth International | 10.00 | 67.73 K | 1.80 | 21.95 | 224 | 2.24 K |
| USRM | U.S. Stem Cell Inc | 19.40 | 64.15 K | 0.40 | 2.11 | 296 | 5.74 K |
| AMBS | Amarantus BioScience Holdings Inc | 7.05 | 63.04 K | 1.20 | 20.51 | 105.34 K | 742.65 K |
| RGGI | Resgreen Group International Inc | 15.00 | 48.75 K | 2.00 | 15.38 | 1 | 15 |
| STTO | SITO Mobile Ltd. | 3.70 | 5.13 K | 0.19 | 5.41 | 28.27 K | 104.62 K |
| CBDX | Curative Biosciences Inc | 11600.00 | 3.16 K | 100.00 | 0.87 | 141 | 1.64 M |
| RTNB | root9B Holdings Inc | 9.00 | 610 | 0.60 | 7.14 | 3.96 K | 35.67 K |
| SPDC | Speed Commerce Inc | 26.56 | 603 | 1.12 | 4.4 | 3.63 K | 96.44 K |
| CALIQ | China Auto Logistics Inc. | 5.66 | 484 | 1.42 | 33.49 | 4.36 M | 24.66 M |
| SYNE | Synthesis Energy Systems Inc | 74.88 | 157 | 2.56 | 3.54 | 162 | 12.13 K |
| VRCI | Verde Science Inc | 98.00 | 54.60 | 125.81 | 111 | 10.88 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 41.00 | 9.00 | 28.13 | 51 | 2.09 K | |
| PSYC | Global Trac Solutions Inc | 7.00 | 1.50 | 27.27 | 230 | 1.61 K | |
| ANDI | Andiamo Corporation | 14.00 | 1.40 | 11.11 | 511 | 7.15 K | |
| ESINQ | ITT Educational Services Inc | 17.30 | 0.42 | 2.49 | 627.61 K | 10.86 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 157.50 | 59.03 M | 22.50 | 16.67 | 45 | 7.09 K |
| SR | Strategic Resources Inc | 9.00 | 4.50 | 100 | 38 | 342 | |
| MBO | Mobio Technologies Inc | 10.00 | 3.60 | 56.25 | 2.81 K | 28.13 K | |
| SSE | Silver Spruce Resources Inc | 4.50 | 1.50 | 50 | 2.81 K | 12.63 K | |
| IDL | Imaging Dynamics Company Ltd | 7.50 | 2.50 | 50 | 92 | 690 | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 1.00 | 18.18 | 2.34 K | 15.21 K | |
| SOU | Southern Energy Corp | 3.20 | 0.40 | 14.29 | 4.98 K | 15.94 K | |
| XIM | Ximen Mining Corp | 5.00 | 0.625 | 14.29 | 1 K | 5 K | |
| FCI | First Canadian Graphite Inc. | 48.00 | 6.00 | 14.29 | 32 | 1.54 K | |
| PURO | Platauro Metals Corp. | 15.025 | 1.6694 | 12.5 | 66 | 991.65 | |
| GBU | Gabriel Resources Ltd | 27.50 | 2.50 | 10 | 616.74 K | 16.96 M | |
| WLR | Walker Lane Resources Ltd. | 22.75 | 1.75 | 8.33 | 557 | 12.67 K | |
| NIM | Nicola Mining Inc | 30.40 | 2.20 | 7.8 | 4.22 K | 128.44 K | |
| MN | Manganese X Energy Corp | 7.50 | 0.50 | 7.14 | 10 K | 75 K | |
| WEX | Western Exploration Inc | 240.00 | 15.00 | 6.67 | 5 | 1.2 K | |
| EPO-H | Encanto Potash Corp | 8.25 | 0.50 | 6.45 | 11.18 K | 92.22 K | |
| DSY | Destiny Media Technologies Inc | 4.00 | 0.10 | 2.56 | 2.86 K | 11.44 K | |
| LPK | Lupaka Gold Corp | 4.60 | 0.10 | 2.22 | 8.43 K | 38.78 K | |
| CAMB | Cambria Gold Mines Inc. | 60.50 | 0.50 | 0.83 | 116.86 K | 7.07 M | |
| MYID | Killi Ltd | 159.598 | 1.116 | 0.7 | 35.1 K | 5.6 M |