Gainer Valuations for 4 December 2012 from 00:00:00 until 23:59:59
Gainer Valuations for 4 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 30.4876 | 3.27 B | 0.3569 | 1.18 | 36.5 K | 1.11 M |
| NOG | Northern Oil and Gas | 128.3836 | 2.49 B | 0.8905 | 0.7 | 60.75 K | 7.8 M |
| SVM | Silvercorp Metals Inc | 4.7961 | 2.06 B | 0.044 | 0.93 | 853.97 K | 4.1 M |
| UUUU | Energy Fuels Inc | 7.75 | 1.78 B | 0.40 | 5.44 | 23.35 K | 180.97 K |
| GAU | Galiano Gold Inc | 3.92 | 656.6 M | 0.04 | 1.03 | 99.7 K | 390.82 K |
| JOB | General Employment Enterprises | 5.20 | 624.29 M | 0.10 | 1.96 | 760 | 3.95 K |
| GORO | Gold Resource Corp | 12.0192 | 588.21 M | 0.0665 | 0.56 | 433.76 K | 5.21 M |
| CIX | Compx International Inc | 7.7204 | 543.45 M | 0.2229 | 2.97 | 2.63 K | 20.32 K |
| NAK | Northern Dynasty Minerals | 3.53 | 369.8 M | 0.15 | 4.44 | 174.34 K | 615.42 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.64 | 314.15 M | 0.09 | 1.98 | 220.44 K | 1.02 M |
| FRD | Friedman Industries Inc | 8.0442 | 283.61 M | 0.137 | 1.73 | 13.3 K | 106.99 K |
| BKTI | Bk Technologies Inc | 6.7532 | 257.34 M | 0.1754 | 2.67 | 1.51 K | 10.21 K |
| GENC | Gencor Industries IN | 5.24 | 252.85 M | 0.0733 | 1.42 | 12.78 K | 66.96 K |
| OPHC | Optimumbank Hlds | 20.00 | 112.79 M | 0.396 | 2.02 | 1.7 K | 34.02 K |
| WYY | Widepoint Corp | 3.991 | 60.99 M | 0.391 | 10.86 | 2.42 K | 9.64 K |
| NNVC | Nanoviricides Inc | 35.70 | 36.27 M | 3.50 | 10.87 | 3.62 K | 129.23 K |
| BESS | Bimergen Energy Corporation | 75.60 | 29.38 M | 11.20 | 17.39 | 34 | 2.57 K |
| MXC | Mexco Energy Corp | 5.3301 | 21.55 M | 0.0776 | 1.48 | 5.3 K | 28.25 K |
| BRN | Barnwell Industries | 3.2098 | 12.31 M | 0.0195 | 0.61 | 4.01 K | 12.88 K |
| AWX | Avalon Holdings Corp | 3.89 | 11 M | 0.13 | 3.46 | 6.9 K | 26.84 K |
| AUMN | Golden Minerals Company | 107.00 | 3.6 M | 4.00 | 3.88 | 18.69 K | 2 M |
| OGEN | Oragenics Inc | 37980.00 | 1.54 M | 1080.00 | 2.93 | 1 | 37.98 K |
| ENSV | Enservco Corpporation | 6.00 | 29.09 K | 0.15 | 2.56 | 668 | 4.01 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 84.45 | 0.53 | 0.63 | 14.09 K | 1.19 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 12.6244 | 2.93 T | 0.1079 | 0.86 | 62.34 M | 786.97 M |
| META | Meta Platforms Inc | 27.2462 | 1.64 T | 0.4167 | 1.55 | 72.87 M | 1.99 B |
| WMT | Walmart Inc. | 18.3417 | 999.14 B | 0.1984 | 1.09 | 38.46 M | 705.45 M |
| MU | Micron Technology | 5.8907 | 820.41 B | 0.1072 | 1.85 | 20.65 M | 121.62 M |
| CSCO | Cisco Systems Inc | 12.8128 | 386.96 B | 0.0936 | 0.74 | 34.31 M | 439.65 M |
| INTC | Intel Corp | 14.2816 | 308.96 B | 0.3071 | 2.2 | 57.95 M | 827.56 M |
| AMAT | Applied Materials | 9.0552 | 295.63 B | 0.179 | 2.02 | 12.03 M | 108.96 M |
| LRCX | Lam Research Corp | 3.0148 | 278.3 B | 0.0552 | 1.87 | 26.81 M | 80.81 M |
| PANW | Palo Alto Networks Inc | 8.9417 | 267.11 B | 0.3317 | 3.85 | 4.15 M | 37.1 M |
| KLAC | K L A-Tencor Corp | 28.9738 | 199.34 B | 1.1051 | 3.97 | 3.16 M | 91.48 M |
| ADI | Analog Devices | 30.3106 | 190.58 B | 0.1565 | 0.52 | 1.37 M | 41.48 M |
| MRVL | Marvell Technology Inc | 7.4575 | 138.91 B | 0.132 | 1.8 | 13.84 M | 103.19 M |
| VRTX | Vertex Pharmaceutic | 39.49 | 138.91 B | 0.41 | 1.05 | 1.74 M | 68.7 M |
| IBKR | Interactive Brokers | 3.7603 | 132.2 B | 0.0299 | 0.8 | 1.09 M | 4.11 M |
| SNY | Sanofi-Aventis S.A. ADR | 27.496 | 115.57 B | 0.2241 | 0.82 | 519.2 K | 14.28 M |
| STX | Seagate Technology | 14.7191 | 115.15 B | 0.6119 | 4.34 | 11.62 M | 171.09 M |
| WDC | Western Digital Cp | 20.3167 | 108.25 B | 0.1089 | 0.54 | 5.4 M | 109.69 M |
| ADBE | Adobe Systems Inc | 35.30 | 92.12 B | 0.60 | 1.73 | 6.74 M | 238.07 M |
| INTU | Intuit Inc | 53.4501 | 90.98 B | 0.273 | 0.51 | 1.29 M | 68.92 M |
| FTNT | Fortinet Inc | 3.986 | 90.79 B | 0.05 | 1.27 | 7.19 M | 28.65 M |
| CTAS | Cintas Corp | 8.9958 | 89.45 B | 0.0881 | 0.99 | 1.34 M | 12.05 M |
| MELI | MercadoLibre Inc | 71.4249 | 75.55 B | 0.7816 | 1.11 | 731.4 K | 52.24 M |
| NDAQ | Nasdaq Inc | 6.4857 | 61.5 B | 0.0725 | 1.13 | 3.43 M | 22.22 M |
| PAYX | Paychex Inc | 21.6158 | 41.36 B | 0.2043 | 0.95 | 2.17 M | 46.85 M |
| TER | Teradyne Inc | 14.5194 | 38.31 B | 0.1932 | 1.35 | 1.88 M | 27.34 M |
| BIIB | Biogen Inc | 151.86 | 37.44 B | 1.31 | 0.87 | 1.24 M | 187.96 M |
| ESLT | Elbit Systems Ltd | 32.5045 | 34.69 B | 0.7153 | 2.25 | 6.7 K | 217.78 K |
| ERIC | Ericsson ADR | 6.3358 | 34.48 B | 0.0666 | 1.06 | 3.35 M | 21.25 M |
| FISV | Fiserv Inc | 18.5927 | 33.69 B | 0.1867 | 1.01 | 2.52 M | 46.86 M |
| STLD | Steel Dynamics Inc | 9.4222 | 33.58 B | 0.0745 | 0.8 | 1.79 M | 16.85 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.9039 | 31.7 B | 0.2739 | 2.17 | 2.16 M | 27.85 M |
| WTW | Weight Watchers International, Inc | 72.6921 | 30.7 B | 0.3771 | 0.52 | 191.09 K | 13.89 M |
| DXCM | Dexcom | 3.5375 | 29.81 B | 0.11 | 3.21 | 3.75 M | 13.25 M |
| FLEX | Flextronics Intl Ltd | 4.2188 | 28.11 B | 0.0219 | 0.52 | 3.14 M | 13.23 M |
| ON | On Semiconductor | 6.71 | 27.1 B | 0.09 | 1.36 | 5.07 M | 34.02 M |
| AXON | Axon Enterprise Inc | 8.30 | 24.64 B | 0.18 | 2.22 | 522.3 K | 4.34 M |
| PFG | Principal Financial Group Inc | 17.312 | 24.63 B | 0.2002 | 1.17 | 4.23 M | 73.27 M |
| INCY | Incyte Corp | 17.8023 | 24.52 B | 0.302 | 1.73 | 770.64 K | 13.72 M |
| PTC | Ptc Inc | 20.22 | 21.35 B | 0.15 | 0.75 | 498 K | 10.07 M |
| FSLR | First Solar Inc | 29.6113 | 19.45 B | 2.111 | 7.68 | 9.93 M | 294.05 M |
| SWKS | Skyworks Solutions | 18.2954 | 19.45 B | 0.3317 | 1.85 | 5.05 M | 92.35 M |
| SSNC | SS&C Technologies | 10.4441 | 18.5 B | 0.0936 | 0.9 | 386.4 K | 4.04 M |
| HST | Host Marriott Financial Trust | 8.7058 | 18.01 B | 0.0595 | 0.69 | 8.15 M | 70.95 M |
| NBIX | Neurocrine Bioscienc | 7.39 | 17.12 B | 0.04 | 0.54 | 294.21 K | 2.17 M |
| CG | The Carlyle Group | 12.2125 | 14.86 B | 0.0934 | 0.77 | 30.58 K | 373.46 K |
| MKSI | Mks Instruments Inc | 21.0744 | 14.43 B | 0.4381 | 2.12 | 250.1 K | 5.27 M |
| COKE | Coca Cola Bot Cons | 6.1642 | 14.26 B | 0.0746 | 1.23 | 56.77 K | 349.94 K |
| ERIE | Erie Indemnity Company | 49.048 | 14.23 B | 0.3202 | 0.66 | 23.8 K | 1.17 M |
| HALO | Halozyme Therapeutic | 6.01 | 11.69 B | 0.10 | 1.69 | 427.68 K | 2.57 M |
| SMTC | Semtech Corp | 27.97 | 10.59 B | 0.16 | 0.58 | 402.08 K | 11.25 M |
| NVMI | Nova Ltd | 7.67 | 10.36 B | 0.06 | 0.79 | 47.11 K | 361.36 K |
| SSB | South State Cp | 29.8113 | 10.23 B | 0.3499 | 1.19 | 63.7 K | 1.9 M |
| LFUS | Littelfuse Inc | 50.9329 | 9.74 B | 0.5442 | 1.08 | 62.55 K | 3.19 M |
| STRL | Sterling Constructio | 9.00 | 8.83 B | 0.09 | 1.01 | 18.19 K | 163.7 K |
| COLB | Columbia Banking Sys | 8.6544 | 8.73 B | 0.0599 | 0.7 | 242 K | 2.09 M |
| RMBS | Rambus Inc | 4.87 | 8.65 B | 0.04 | 0.83 | 299.93 K | 1.46 M |
| CGNX | Cognex Cp | 7.9858 | 8.55 B | 0.0647 | 0.82 | 326.8 K | 2.61 M |
| CYTK | Cytokinetics | 4.08 | 7.83 B | 0.06 | 1.49 | 10.87 K | 44.34 K |
| VIAV | Viavi Solutions | 7.0186 | 7.63 B | 0.0881 | 1.27 | 5.63 M | 39.49 M |
| IDCC | Interdigital Inc | 33.2289 | 7.53 B | 0.2076 | 0.63 | 593.31 K | 19.72 M |
| AMRX | Amneal Pharmaceuticals Inc | 20.56 | 7.45 B | 0.1795 | 0.88 | 594.58 K | 12.22 M |
| SLAB | Silicon Labs Inc | 41.67 | 7.39 B | 0.2491 | 0.6 | 184.03 K | 7.67 M |
| AVT | Avnet Inc | 22.6647 | 7 B | 0.2599 | 1.16 | 476 K | 10.79 M |
| CHDN | Churchill Downs IN | 9.9638 | 6.99 B | 0.0727 | 0.74 | 575.64 K | 5.74 M |
| RUSHB | Rush Entpr Cl B | 6.4762 | 6.9 B | 0.1352 | 2.13 | 1.35 K | 8.74 K |
| SNEX | Stonex Group Inc | 5.2593 | 6.84 B | 0.0889 | 1.72 | 34.76 K | 182.83 K |
| RIOT | Riot Blockchain Inc | 14.7678 | 6.78 B | 0.1427 | 0.98 | 11.69 K | 172.69 K |
| PPC | Pilgrim's Pride | 4.7448 | 6.72 B | 0.1152 | 2.49 | 826.42 K | 3.92 M |
| NXST | Nexstar Media Group Inc | 6.8492 | 6.36 B | 0.0511 | 0.75 | 582.5 K | 3.99 M |
| AVAV | Aerovironment Inc | 20.26 | 6.28 B | 0.18 | 0.9 | 248.87 K | 5.04 M |
| MIDD | Middleby Corp | 42.74 | 6.25 B | 0.4967 | 1.18 | 268.53 K | 11.48 M |
| ACIW | Aci Worldwide Inc | 14.3667 | 6.2 B | 0.0967 | 0.68 | 307.59 K | 4.42 M |
| WFRD | Weatherford International Plc | 10.1347 | 6.11 B | 0.1751 | 1.76 | 15.8 M | 160.15 M |
| GRFS | Grifols S.A. ADR | 9.7711 | 5.96 B | 0.0714 | 0.74 | 73.82 K | 721.33 K |
| SSRM | Ssr Mining Inc | 12.6764 | 5.63 B | 0.1615 | 1.29 | 632.92 K | 8.02 M |
| SBRA | Sabra REIT | 8.0095 | 5.59 B | 0.098 | 1.24 | 312.52 K | 2.5 M |
| PLXS | Plexus Cp | 22.79 | 5.47 B | 0.3391 | 1.51 | 342.92 K | 7.82 M |
| NICE | Nice Ltd ADR | 32.7323 | 5.38 B | 0.5511 | 1.71 | 196.14 K | 6.42 M |
| MEOH | Methanex Cp | 23.601 | 5.27 B | 0.6473 | 2.82 | 424.8 K | 10.03 M |
| CACC | Credit Acceptance | 91.54 | 5.22 B | 1.76 | 1.96 | 24.07 K | 2.2 M |
| RUSHA | Rush Entpr Cl A | 7.701 | 5.22 B | 0.1672 | 2.22 | 139.81 K | 1.08 M |
| VEON | Veon Ltd ADR | 160.6227 | 5.2 B | 6.99 | 4.55 | 65.43 K | 10.51 M |
| PEGA | Pegasystems Inc | 5.0029 | 5.16 B | 0.1252 | 2.57 | 962.8 K | 4.82 M |
| GGAL | Grupo Fin Galicia ADR | 4.3482 | 5.07 B | 0.4148 | 10.55 | 334.4 K | 1.45 M |
| POWL | Powell Inds Inc | 29.6931 | 5.04 B | 0.3774 | 1.29 | 35.19 K | 1.04 M |
| JSM | SLM Cp 6% Sr Nt | 9.7161 | 5.01 B | 0.064 | 0.66 | 14.07 K | 136.75 K |
| IRDM | Iridium Comm Inc | 6.041 | 4.89 B | 0.2819 | 4.89 | 518.4 K | 3.13 M |
| MXL | Maxlinear Inc | 5.28 | 4.88 B | 0.13 | 2.52 | 56.12 K | 296.29 K |
| OPCH | Option Care Health Inc | 42.84 | 4.74 B | 1.52 | 3.68 | 74.19 K | 3.18 M |
| NOVT | Novanta Inc | 7.75 | 4.68 B | 0.13 | 1.71 | 60.96 K | 472.44 K |
| TFSL | Tfs Financial Corp | 4.225 | 4.61 B | 0.0456 | 1.09 | 325.5 K | 1.38 M |
| ICUI | I C U Medical Inc | 59.76 | 4.55 B | 0.46 | 0.78 | 72.2 K | 4.31 M |
| UFPI | Universal Forest Prd | 10.7213 | 4.41 B | 0.1789 | 1.7 | 316.2 K | 3.39 M |
| CAR | Avis Budget Group | 18.1851 | 4.38 B | 0.2186 | 1.22 | 1.09 M | 19.87 M |
| ITRI | Itron Inc | 43.78 | 4.37 B | 0.7389 | 1.72 | 268.55 K | 11.76 M |
| CATY | Cathay Genl Bncp | 12.5385 | 4.36 B | 0.0704 | 0.56 | 180.9 K | 2.27 M |
| DOX | Amdocs Ltd Ord | 26.3882 | 4.33 B | 0.2273 | 0.87 | 618.8 K | 16.33 M |
| GNTX | Gentex Corp | 7.0337 | 4.09 B | 0.1284 | 1.86 | 2.07 M | 14.53 M |
| EXPO | Exponent Inc | 11.4615 | 4.09 B | 0.137 | 1.21 | 112.8 K | 1.29 M |
| CVBF | Cvb Financial Corp | 6.5041 | 4 B | 0.0386 | 0.6 | 429.4 K | 2.79 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 37.6192 | 1.28 T | 0.2293 | 0.61 | 5.49 M | 206.46 M |
| WMT | Walmart Stores | 18.3856 | 999.14 B | 0.1988 | 1.09 | 38.46 M | 707.14 M |
| BAC | Bank of America Corporation | 7.7308 | 349.7 B | 0.0858 | 1.12 | 144.12 M | 1.11 B |
| MS | Morgan Stanley | 11.9598 | 293.53 B | 0.1008 | 0.85 | 14.29 M | 170.88 M |
| SAP | SAP Ag ADR | 63.3455 | 269.78 B | 0.4744 | 0.75 | 1.33 M | 84.32 M |
| BAC-PE | Bank of America Corporation | 11.2191 | 226.98 B | 0.0654 | 0.59 | 26.1 K | 292.82 K |
| TTE | Totalenergies Se ADR | 16.86 | 192.94 B | 0.1106 | 0.66 | 1.56 M | 26.37 M |
| SAN | Banco Santander ADR | 3.8745 | 181.09 B | 0.0402 | 1.05 | 5.71 M | 22.13 M |
| UNP | Union Pacific Corp | 45.7813 | 178.59 B | 0.3517 | 0.77 | 2.66 M | 121.92 M |
| ACN | Accenture Plc | 53.4656 | 152.71 B | 0.6079 | 1.15 | 1.92 M | 102.55 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.1107 | 145.69 B | 0.0339 | 0.83 | 901.7 K | 3.71 M |
| UL | Unilever Plc ADR | 28.5886 | 143.13 B | 0.1924 | 0.68 | 1.61 M | 45.91 M |
| RIO | Rio Tinto Plc ADR | 20.2212 | 137.5 B | 0.2332 | 1.17 | 2.23 M | 45 M |
| BTI | British American Tobacco Industries ADR | 23.5541 | 130.68 B | 0.2863 | 1.23 | 450.4 K | 10.61 M |
| PLD | Prologis Inc | 22.9065 | 126.49 B | 0.2006 | 0.88 | 2.05 M | 47.07 M |
| IBN | Icici Bank Ltd ADR | 6.5697 | 125.23 B | 0.0648 | 1 | 5.31 M | 34.92 M |
| PH | Parker-Hannifin Corp | 65.0366 | 121.72 B | 0.7051 | 1.1 | 964.4 K | 62.72 M |
| GSK | Glaxosmithkline Plc ADR | 22.6086 | 102.69 B | 0.1556 | 0.69 | 2.37 M | 53.53 M |
| GD | General Dynamics Corp | 49.2044 | 99.29 B | 0.5554 | 1.14 | 1.54 M | 75.57 M |
| VLO | Valero Energy Corp | 18.3976 | 97.81 B | 0.1827 | 1 | 8.2 M | 150.85 M |
| GLW | Corning Inc | 8.7097 | 96.59 B | 0.0499 | 0.58 | 19.06 M | 165.98 M |
| ING | ING Groep N.V. ADR | 5.0339 | 94.78 B | 0.0986 | 2 | 2.22 M | 11.17 M |
| UPS | United Parcel Service | 45.9792 | 94.56 B | 0.4849 | 1.07 | 3.83 M | 176.23 M |
| PWR | Quanta Services | 25.7065 | 87.87 B | 0.2953 | 1.16 | 2.08 M | 53.46 M |
| JCI | Johnson Controls Intl | 15.4958 | 85.48 B | 0.1376 | 0.9 | 2.59 M | 40.2 M |
| CP | Canadian Pacific Railway | 16.6056 | 81.56 B | 0.3175 | 1.95 | 5.41 M | 89.89 M |
| E | Eni S.P.A. ADR | 21.3163 | 78.5 B | 0.303 | 1.44 | 1.22 M | 26.05 M |
| NOC | Northrop Grumman Corp | 52.8411 | 77.94 B | 0.6818 | 1.31 | 1.89 M | 100.01 M |
| RSG | Republic Services | 21.9252 | 75.43 B | 0.1381 | 0.63 | 1.65 M | 36.15 M |
| NSC | Norfolk Southern Corp | 44.8355 | 73.66 B | 0.5808 | 1.31 | 3 M | 134.69 M |
| DB | Deutsche Bank Ag | 30.7998 | 68.79 B | 0.5201 | 1.72 | 2.39 M | 73.55 M |
| URI | United Rentals | 40.8805 | 68.41 B | 0.523 | 1.3 | 3.02 M | 123.37 M |
| MS-PA | Morgan Stanley | 11.9749 | 67.46 B | 0.0676 | 0.57 | 70.92 K | 849.27 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.1422 | 66.87 B | 0.0848 | 0.7 | 138.6 K | 1.68 M |
| BSX | Boston Scientific Corp | 5.55 | 64.79 B | 0.03 | 0.54 | 15.79 M | 87.64 M |
| CRH | CRH Plc ADR | 12.9856 | 64.43 B | 0.0847 | 0.66 | 148.4 K | 1.93 M |
| TEL | TE Connectivity Ltd | 28.1816 | 62.61 B | 0.3881 | 1.4 | 1.53 M | 43.03 M |
| NWG | Natwest Group Plc ADR | 5.7326 | 62.49 B | 0.0663 | 1.17 | 221.43 K | 1.27 M |
| DAL | Delta Air Lines Inc | 8.3851 | 60.66 B | 0.0948 | 1.14 | 9.93 M | 83.25 M |
| EW | Edwards Lifesciences Corp | 15.25 | 59.81 B | 0.83 | 5.76 | 15.73 M | 239.82 M |
| NUE | Nucor Corp | 29.1751 | 58.19 B | 0.3294 | 1.14 | 2.11 M | 61.62 M |
| BDX | Becton Dickinson and Company | 47.4084 | 57.91 B | 0.4496 | 0.96 | 1.14 M | 53.89 M |
| LHX | L3Harris Technologies Inc | 36.1743 | 51.38 B | 0.9041 | 2.56 | 958.2 K | 34.66 M |
| WAB | Wabtec Corp | 40.3396 | 50.93 B | 0.5142 | 1.29 | 587.92 K | 23.72 M |
| A | Agilent Technologies | 24.3145 | 50.16 B | 0.1339 | 0.55 | 3.06 M | 74.39 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.9152 | 49.47 B | 0.7714 | 2.19 | 5.01 M | 179.79 M |
| MT | Arcelormittal ADR | 31.0235 | 49.39 B | 0.6555 | 2.16 | 2.3 M | 71.38 M |
| FNV | Franco Nev Corp | 47.4964 | 49.33 B | 0.2564 | 0.54 | 241.9 K | 11.49 M |
| HEI | Heico Corp | 15.872 | 48.23 B | 0.2399 | 1.53 | 299.32 K | 4.75 M |
| WCN | Waste Connections Inc | 17.954 | 47.83 B | 0.1304 | 0.73 | 518.4 K | 9.31 M |
| VTR | Ventas Inc | 41.0173 | 47.77 B | 0.2353 | 0.58 | 1.15 M | 47.03 M |
| AU | Anglogold Ashanti Ltd ADR | 25.6543 | 47.47 B | 0.4532 | 1.8 | 1.53 M | 39.36 M |
| CMG | Chipotle Mexican Grill | 5.4302 | 45.44 B | 0.1552 | 2.94 | 44.52 M | 241.78 M |
| HMC | Honda Motor Company ADR | 20.327 | 45.26 B | 0.2763 | 1.38 | 293.8 K | 5.97 M |
| ROK | Rockwell Automation Inc | 60.7007 | 44.19 B | 0.4613 | 0.77 | 1 M | 60.89 M |
| AIG | American International Group | 25.1004 | 42.68 B | 0.1507 | 0.6 | 13.76 M | 345.35 M |
| UI | Ubiquiti Networks | 11.0912 | 41.5 B | 0.1369 | 1.25 | 307.91 K | 3.42 M |
| SKYD | Skydance Corporation | 27.622 | 40.54 B | 0.1696 | 0.62 | 7.33 M | 202.5 M |
| FIX | Comfort Systems USA | 10.0465 | 38.92 B | 0.1621 | 1.64 | 65.98 K | 662.83 K |
| CIEN | Ciena Corp | 15.33 | 38.59 B | 0.26 | 1.73 | 2.51 M | 38.51 M |
| MLM | Martin Marietta Materials | 80.918 | 37.57 B | 0.436 | 0.54 | 319.56 K | 25.86 M |
| VMC | Vulcan Materials Company | 47.4391 | 36.87 B | 0.4047 | 0.86 | 1.35 M | 64.07 M |
| HEI-A | HEICO Corporation | 12.3191 | 35.86 B | 0.089 | 0.73 | 137.02 K | 1.69 M |
| P | Everpure, Inc. | 9.45 | 33.98 B | 0.49 | 5.47 | 15.86 M | 149.91 M |
| CCJ | Cameco Corp | 15.7282 | 31.74 B | 0.2652 | 1.72 | 1.48 M | 23.25 M |
| PUK | Prudential Public Ltd Company ADR | 17.8664 | 31.58 B | 0.0981 | 0.55 | 451.89 K | 8.07 M |
| PHG | Koninklijke Philips Electronics ADR | 18.232 | 29.73 B | 0.2224 | 1.23 | 756.1 K | 13.79 M |
| WST | West Pharmaceutical Services | 25.3603 | 28.74 B | 0.3918 | 1.57 | 195.2 K | 4.95 M |
| EME | Emcor Group | 30.7689 | 28.26 B | 0.2515 | 0.82 | 285.3 K | 8.78 M |
| CLS | Celestica Inc | 7.41 | 28.24 B | 0.11 | 1.51 | 433.26 K | 3.21 M |
| DOV | Dover Corp | 37.5551 | 28.2 B | 0.1956 | 0.52 | 771.64 K | 28.98 M |
| GPN | Global Payments Inc | 20.7939 | 26.88 B | 0.2644 | 1.29 | 1.1 M | 22.9 M |
| HPQ | HP Inc | 4.0171 | 25.63 B | 0.1959 | 5.13 | 80.53 M | 323.51 M |
| STE | Steris Corp | 29.0212 | 25.07 B | 0.3152 | 1.1 | 253.9 K | 7.37 M |
| PHM | Pultegroup | 14.5522 | 24.88 B | 0.1192 | 0.83 | 11.22 M | 163.21 M |
| ATI | Allegheny Technologies Inc | 23.9765 | 24.82 B | 0.6557 | 2.81 | 959.52 K | 23.01 M |
| OMC | Omnicom Group Inc | 32.1753 | 24.37 B | 0.162 | 0.51 | 1.95 M | 62.87 M |
| LUV | Southwest Airlines Company | 8.3318 | 22.67 B | 0.1731 | 2.12 | 8.29 M | 69.05 M |
| L | Loews Corp | 38.3097 | 22.43 B | 0.2151 | 0.56 | 1.14 M | 43.68 M |
| EFX | Equifax Inc | 47.3202 | 22.11 B | 0.7589 | 1.63 | 1.14 M | 54.12 M |
| XPO | Xpo Logistics Inc | 5.5928 | 21.93 B | 0.2765 | 5.2 | 523.11 K | 2.93 M |
| BR | Broadridge Financial Solutions Llc | 18.2616 | 21.82 B | 0.1084 | 0.6 | 409.8 K | 7.48 M |
| CIB | Bancolombia S.A. ADR | 27.3858 | 21.53 B | 0.4561 | 1.69 | 329.3 K | 9.02 M |
| BEP | Brookfield Renewable | 7.0722 | 20.56 B | 0.0964 | 1.38 | 3.45 K | 24.4 K |
| ZBH | Zimmer Biomet Holdings | 57.0642 | 20.31 B | 0.338 | 0.6 | 1.05 M | 60.14 M |
| BCH | Banco DE Chile ADR | 13.0481 | 19.8 B | 0.1847 | 1.44 | 27.53 K | 359.21 K |
| CNH | CNH Industrial N.V. | 8.0973 | 19.72 B | 0.0794 | 0.99 | 3.08 M | 24.96 M |
| LYB | Lyondellbasell Industries NV | 25.4836 | 19.59 B | 0.4507 | 1.8 | 4.1 M | 104.55 M |
| ESS | Essex Property Trust | 92.5076 | 19.03 B | 0.5523 | 0.6 | 393.5 K | 36.4 M |
| J | Jacobs Engineering Group Inc | 31.0997 | 18.55 B | 0.3632 | 1.18 | 600.52 K | 18.68 M |
| SNX | Synnex Corp | 14.5505 | 18.55 B | 0.1626 | 1.13 | 178.93 K | 2.6 M |
| CF | Cf Industries Holdings | 30.1797 | 18.19 B | 0.4601 | 1.55 | 5.06 M | 152.65 M |
| RGA | Reinsurance Group of America Inc | 39.9951 | 17.9 B | 0.2109 | 0.53 | 397.7 K | 15.91 M |
| KIM | Kimco Realty Corp | 10.3963 | 17.06 B | 0.1067 | 1.04 | 3.45 M | 35.82 M |
| JHX | James Hardie Industries Se ADR | 7.0552 | 16.86 B | 0.0751 | 1.08 | 15.74 K | 111.05 K |
| LDOS | Leidos Holdings Inc | 16.5512 | 16.74 B | 0.0863 | 0.52 | 796.16 K | 13.18 M |
| CRL | Charles River Laboratories Intl | 39.27 | 16.57 B | 0.30 | 0.77 | 390.66 K | 15.34 M |
| NVR | NVR Inc | 909.32 | 15.97 B | 21.17 | 2.38 | 60.11 K | 54.66 M |
| AIZ | Assurant Inc | 26.9216 | 15.89 B | 0.6574 | 2.5 | 1.12 M | 30.09 M |
| FICO | Fair Isaac and Company | 43.0368 | 15.78 B | 0.8361 | 1.98 | 285.02 K | 12.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SNDY | Sunday Lake Gold Corp. | 3.20 | 0.60 | 23.08 | 10.62 K | 34 K | |
| KEI | Kolibri Global Energy Inc | 4.80 | 0.90 | 23.08 | 69.29 K | 332.59 K | |
| HBP | Helix Biopharm | 5.90 | 0.85 | 16.83 | 1.44 K | 8.5 K | |
| FLNT | Flint Corp | 10.00 | 1.20 | 13.64 | 823 | 8.23 K | |
| PGIC | Premium Global Income Split Corp | 13.5593 | 1.0255 | 8.18 | 744 | 10.09 K | |
| TXG | Torex Gold Resources Inc | 21.4078 | 1.4936 | 7.5 | 2.54 M | 54.34 M | |
| TXR | Torex Resources Inc. | 21.3011 | 1.4861 | 7.5 | 253.82 K | 5.41 M | |
| MSCL | Satellos Bioscience Inc | 165.60 | 9.60 | 6.15 | 563 | 93.23 K | |
| ENGH | Enghouse Systems Ltd | 6.1683 | 0.3244 | 5.55 | 56.9 K | 350.99 K | |
| ALC | Algoma Central | 5.9961 | 0.258 | 4.5 | 2.25 K | 13.52 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.50 | 0.15 | 4.48 | 77.4 K | 270.9 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.7619 | 0.1905 | 4.17 | 33.99 K | 161.85 K | |
| WFG | West Fraser Timber CO Ltd | 30.803 | 1.1848 | 4 | 377 K | 11.61 M | |
| ELEF | Silver Elephant Mining Corp | 4.6304 | 0.1653 | 3.7 | 509 | 2.36 K | |
| EDV | Endeavour Mining Corp | 17.5598 | 0.4923 | 2.88 | 45.02 K | 790.54 K | |
| CCL-B | CCL Industries Inc | 6.3753 | 0.1654 | 2.66 | 98.55 K | 628.25 K | |
| MX | Methanex Corp | 23.4933 | 0.6029 | 2.63 | 285.22 K | 6.7 M | |
| LB | Laurentian Bank | 22.3073 | 0.551 | 2.53 | 368.11 K | 8.21 M | |
| BHC | Bausch Health Companies Inc | 56.50 | 1.39 | 2.52 | 681.35 K | 38.5 M | |
| FFH | Fairfax Financial Holdings Ltd | 263.4082 | 6.3382 | 2.47 | 95.25 K | 25.09 M | |
| AUMN | Golden Minerals Company | 4.16 | 0.10 | 2.46 | 53.8 K | 223.81 K | |
| WCP | Whitecap Resources Inc | 4.1975 | 0.0988 | 2.41 | 2.11 M | 8.86 M | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.9109 | 0.1279 | 2.21 | 51.17 K | 302.44 K | |
| TGO | Terago Inc | 9.19 | 0.19 | 2.11 | 16.3 K | 149.8 K | |
| LNF | Leons Furniture | 7.2045 | 0.1437 | 2.04 | 8.07 K | 58.18 K | |
| TXP | Touchstone Exploration Inc | 24.24 | 0.48 | 2.02 | 456.17 K | 11.06 M | |
| LUN | Lundin Mining Corp | 4.0364 | 0.0785 | 1.98 | 1.65 M | 6.66 M | |
| WFC | Wall Financial | 4.6586 | 0.0847 | 1.85 | 900 | 4.19 K | |
| CORS | Corus Entertainment Holdings Inc. | 5494.8521 | 99.1763 | 1.84 | 688 | 3.78 M | |
| CJR-B | Corus Entertainment Inc | 10.9766 | 0.1981 | 1.84 | 344 K | 3.78 M | |
| WRG | Western Energy Services Corp | 807.60 | 14.40 | 1.82 | 257 | 207.55 K | |
| CP | Canadian Pacific Kansas City Ltd | 16.4715 | 0.2922 | 1.81 | 2.92 M | 48.06 M | |
| PZA | Pizza Pizza Royalty Corp | 4.2071 | 0.071 | 1.72 | 22.7 K | 95.5 K | |
| MTY | Mty Food Group Inc | 17.2214 | 0.2891 | 1.71 | 4.7 K | 80.94 K | |
| NOA | North American Construction Group Ltd | 3.0802 | 0.0491 | 1.62 | 18.1 K | 55.75 K | |
| CLS | Celestica Inc Sv | 7.35 | 0.11 | 1.52 | 833.3 K | 6.12 M | |
| CRRX | Carerx Corp | 13.5787 | 0.1967 | 1.47 | 2.18 K | 29.6 K | |
| BCE-PD | Bce Inc Pref D | 10.6905 | 0.1438 | 1.36 | 1.53 K | 16.39 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.152 | 0.1766 | 1.36 | 500 | 6.58 K | |
| EMA-PA | Emera Inc Pref A | 14.3229 | 0.1895 | 1.34 | 1.6 K | 22.92 K | |
| CPX | Capital Power Corp | 9.9429 | 0.13 | 1.32 | 730.42 K | 7.26 M | |
| SSRM | Ssr Mining Inc | 12.6514 | 0.1628 | 1.3 | 163.4 K | 2.07 M | |
| GAU | Galiano Gold Inc | 3.91 | 0.05 | 1.3 | 135 K | 527.85 K | |
| WPK | Winpak Ltd | 11.4822 | 0.146 | 1.29 | 11.05 K | 126.92 K | |
| CCO | Cameco Corp | 15.6129 | 0.1967 | 1.28 | 1.16 M | 18.18 M | |
| BRE | Bridgemarq Real Estate Services Inc | 3.6234 | 0.0447 | 1.25 | 42.9 K | 155.44 K | |
| STN | Stantec Inc | 15.9654 | 0.1933 | 1.23 | 199.08 K | 3.18 M | |
| EXE | Extendicare Inc | 3.3095 | 0.0394 | 1.2 | 59.5 K | 196.92 K | |
| FVI | Fortuna Mines Inc | 4.64 | 0.05 | 1.09 | 225.3 K | 1.05 M | |
| ABX | Barrick Mining Corp | 26.1418 | 0.2696 | 1.04 | 3.09 M | 80.67 M | |
| BTE | Baytex Energy Corp | 34.9545 | 0.3594 | 1.04 | 504.77 K | 17.64 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.657 | 0.0667 | 1.01 | 80.15 K | 533.57 K | |
| EFN | Element Fleet Management Corp | 3.871 | 0.0379 | 0.99 | 559.97 K | 2.17 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.4067 | 0.0403 | 0.92 | 15.1 K | 66.54 K | |
| X | TMX Group Ltd | 7.3157 | 0.0648 | 0.89 | 231.53 K | 1.69 M | |
| CCA | Cogeco Communications Inc | 24.7487 | 0.2186 | 0.89 | 25.6 K | 633.52 K | |
| HLF | High Liner | 9.4732 | 0.0831 | 0.88 | 23.6 K | 223.57 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.5036 | 0.0557 | 0.86 | 16.23 K | 105.55 K | |
| SIA | Sienna Senior Living Inc | 5.3258 | 0.0431 | 0.82 | 18.21 K | 97 K | |
| RCH | Richelieu Hardware Ltd | 9.9151 | 0.0774 | 0.79 | 122.35 K | 1.21 M | |
| MKP | Mcan Mortgage Corp | 4.1137 | 0.0318 | 0.78 | 12.31 K | 50.63 K | |
| NFI | Nfi Group Inc. | 5.4856 | 0.0414 | 0.76 | 102.66 K | 563.14 K | |
| CTC-A | Canadian Tire Corporation Limited | 44.5624 | 0.3322 | 0.75 | 167.3 K | 7.46 M | |
| BNE | Bonterra Energy Corp | 27.7235 | 0.2057 | 0.75 | 6.76 K | 187.36 K | |
| LAS-A | Lassonde Industries Inc | 63.6615 | 0.4449 | 0.7 | 315 | 20.05 K | |
| PWF-PA | Power Financial Corp Pref A | 11.8308 | 0.0794 | 0.68 | 3.02 K | 35.79 K | |
| TRX | Trx Gold Corporation | 4.50 | 0.03 | 0.67 | 43.15 K | 194.16 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.9559 | 0.0792 | 0.67 | 2 K | 23.92 K | |
| MER | Africa Oil Corp | 6.2394 | 0.0402 | 0.65 | 316.4 K | 1.97 M | |
| TCW | Trican Well | 7.7149 | 0.0495 | 0.65 | 606.98 K | 4.68 M | |
| IVN | Ivanhoe Mines Ltd | 4.68 | 0.03 | 0.65 | 529.3 K | 2.48 M | |
| SAP | Saputo Inc | 18.459 | 0.1161 | 0.63 | 612.8 K | 11.31 M | |
| QBR-A | Quebecor Inc | 7.3567 | 0.0462 | 0.63 | 454 | 3.34 K | |
| BYD | Boyd Group Services Inc | 14.9763 | 0.0913 | 0.61 | 110.5 K | 1.65 M | |
| S | Sherritt Intl Rv | 4.6948 | 0.0281 | 0.6 | 249.61 K | 1.17 M | |
| BMO | Bank of Montreal | 32.6495 | 0.1861 | 0.57 | 2.45 M | 79.94 M | |
| CYB | Cymbria Corp Cl A | 12.37 | 0.07 | 0.57 | 17.59 K | 217.58 K | |
| PWF-PE | Power Financial Corp Pref E | 11.837 | 0.0646 | 0.55 | 900 | 10.65 K | |
| PHX | Phx Energy Services Corp | 4.6984 | 0.0247 | 0.53 | 2.77 K | 13 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.4018 | 0.0727 | 0.51 | 6.7 K | 96.51 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.6603 | 0.0486 | 0.51 | 14.79 K | 142.84 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8841 | 258.32 B | 0.0378 | 0.98 | 230 | 893.34 |
| BYDDY | BYD Company Limited | 5.04 | 82.42 B | 0.05 | 1 | 123.13 K | 620.56 K |
| MBGAF | Mercedes-Benz Group AG | 33.596 | 43.98 B | 0.3151 | 0.95 | 40.8 K | 1.37 M |
| BRDCY | Bridgestone Corporation | 8.6323 | 32.65 B | 0.1122 | 1.32 | 2.38 K | 20.57 K |
| SPRV | Web To Door Inc | 2300.0005 | 390.37 K | 300.0005 | 15 | 1 | 2.3 K |
| ZVOI | Zovio Inc | 10.01 | 137.92 K | 0.23 | 2.35 | 403.72 K | 4.04 M |
| USRM | U.S. Stem Cell Inc | 17.00 | 64.15 K | 1.00 | 6.25 | 49 | 833 |
| AMBS | Amarantus BioScience Holdings Inc | 4.32 | 63.04 K | 1.485 | 52.38 | 146.35 K | 632.23 K |
| RGGI | Resgreen Group International Inc | 200.00 | 48.75 K | 165.00 | 471.43 | 375 | 75 K |
| STTO | SITO Mobile Ltd. | 4.83 | 5.13 K | 0.33 | 7.33 | 4.07 K | 19.66 K |
| CBKCQ | Christopher & Banks Corporation | 4.71 | 3.86 K | 0.18 | 3.97 | 337.2 K | 1.59 M |
| CBDX | Curative Biosciences Inc | 8300.00 | 3.16 K | 300.00 | 3.75 | 250 | 2.08 M |
| CYRNQ | CYRNQ | 62.60 | 799 | 1.00 | 1.62 | 1.53 K | 95.9 K |
| SYNE | Synthesis Energy Systems Inc | 73.60 | 157 | 0.64 | 0.88 | 6 | 441.6 |
| APPZ | Monster Arts Inc | 600.00 | 198.00 | 49.25 | 24 | 14.4 K | |
| TBEV | High Performance Beverages Company | 150.00 | 15.00 | 11.11 | 232 | 34.8 K | |
| ESINQ | ITT Educational Services Inc | 18.23 | 1.13 | 6.61 | 519.02 K | 9.46 M | |
| HMNY | Helios and Matheson Analytics Inc | 620.1333 | 33.5207 | 5.71 | 42 | 26.05 K | |
| HDYNQ | Hyperdynamics Corporation | 5.7536 | 0.076 | 1.34 | 61.63 K | 354.57 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 127.50 | 59.03 M | 7.50 | 6.25 | 9 | 1.15 K |
| AZR | Azarga Metals Corp | 21.00 | 315.11 K | 0.50 | 2.44 | 68.99 K | 1.45 M |
| SILV | Silver Valley Metals Corp. | 3.24 | 1.215 | 60 | 64.3 K | 208.33 K | |
| NAR | North Arrow Minerals Inc | 4.00 | 1.00 | 33.33 | 760 | 3.04 K | |
| SKEL | Skeleton Coast Uranium Corp. | 24.00 | 6.00 | 33.33 | 12 | 288 | |
| LMG | Lincoln Gold Mining Inc | 50.00 | 10.00 | 25 | 2 | 100 | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 1.00 | 18.18 | 1.47 K | 9.55 K | |
| PURO | Platauro Metals Corp. | 11.6861 | 1.6694 | 16.67 | 180 | 2.1 K | |
| TGX | True North Gems Inc | 240.00 | 30.00 | 14.29 | 72 | 17.28 K | |
| BZ | Benz Mining Corp | 3.20 | 0.30 | 10.34 | 1.5 K | 4.8 K | |
| TRAN | Clean Energy Transition Inc. | 5.50 | 0.50 | 10 | 708 | 3.89 K | |
| SNV | Sonoro Energy Ltd | 44.00 | 4.00 | 10 | 85 | 3.74 K | |
| VO | ValOre Metals Corp | 3.30 | 0.30 | 10 | 17.2 K | 56.76 K | |
| KIP | Kiplin Metals Inc | 22.275 | 2.025 | 10 | 34.83 K | 775.73 K | |
| SCOT | Scottie Resources Corp | 10.50 | 0.90 | 9.37 | 167 | 1.75 K | |
| GBU | Gabriel Resources Ltd | 28.00 | 2.20 | 8.53 | 258.69 K | 7.24 M | |
| MN | Manganese X Energy Corp | 6.50 | 0.50 | 8.33 | 72.5 K | 471.25 K | |
| CPAU | CopAur Minerals Inc | 14.00 | 1.00 | 7.69 | 95 | 1.33 K | |
| MBO | Mobio Technologies Inc | 11.60 | 0.80 | 7.41 | 750 | 8.7 K | |
| VCV | Vatic Ventures Corp. | 70.6467 | 4.7098 | 7.14 | 24 | 1.7 K | |
| BQE | BQE Water Inc | 17.00 | 1.00 | 6.25 | 7.8 K | 132.6 K | |
| CAMB | Cambria Gold Mines Inc. | 62.00 | 3.50 | 5.98 | 10.5 K | 651 K | |
| LPK | Lupaka Gold Corp | 3.90 | 0.20 | 5.41 | 8.47 K | 33.03 K | |
| KEEK | Personas Social Incorporated | 300.00 | 15.00 | 5.26 | 11 | 3.3 K | |
| KTN | Kootenay Silver Inc | 10.50 | 0.50 | 5 | 11.08 K | 116.34 K | |
| TIE | Coloured Ties Capital Inc. | 11.5176 | 0.3235 | 2.89 | 47.07 K | 542.1 K | |
| TK | Tinka Resources Limited | 4.15 | 0.10 | 2.47 | 36.14 K | 149.98 K | |
| NZ | New Zealand Energy Corp | 13.30 | 0.20 | 1.53 | 22.7 K | 301.91 K | |
| IFOS | Itafos Inc | 303.0518 | 3.7184 | 1.24 | 382 | 115.77 K | |
| RET-A | Reitmans (Canada) Limited | 8.2915 | 0.0435 | 0.53 | 128.45 K | 1.07 M |