Gainer Volumes for 7 December 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 7 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 14.58 | 14.62 B | 0.12 | 0.83 | 644.5 K |
| PSLV | Sprott Physical Silver Trust ETV | 13.11 | 12.01 B | 0.09 | 0.69 | 708.3 K |
| NHC | National Healthcare Corp | 32.0231 | 3.48 B | 0.5724 | 1.82 | 12.8 K |
| UUUU | Energy Fuels Inc | 7.15 | 3.04 B | 0.125 | 1.78 | 1.41 K |
| NG | Novagold Resources Inc | 4.52 | 2.61 B | 0.16 | 3.67 | 3.11 M |
| NOG | Northern Oil and Gas | 133.1595 | 2.25 B | 2.0237 | 1.54 | 66.56 K |
| SVM | Silvercorp Metals Inc | 4.6198 | 2.11 B | 0.0882 | 1.95 | 815.13 K |
| CET | Central Securities Corp | 8.9002 | 1.61 B | 0.0691 | 0.78 | 13.3 K |
| OBE | Obsidian Energy Ltd | 62.522 | 678.45 M | 0.6699 | 1.08 | 154.74 K |
| CTGO | Contango Ore Inc | 10.00 | 491.42 M | 2.00 | 25 | 1.93 K |
| CIX | Compx International Inc | 8.1905 | 364.76 M | 0.3057 | 3.88 | 374 |
| BKTI | Bk Technologies Inc | 6.9365 | 300.13 M | 0.1594 | 2.35 | 7.18 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.50 | 254.85 M | 0.06 | 1.35 | 255.89 K |
| FRD | Friedman Industries Inc | 7.9555 | 242.08 M | 0.0483 | 0.61 | 12.2 K |
| ACU | Acme United Corp | 8.4653 | 219.74 M | 0.0463 | 0.55 | 100 |
| PLX | Protalix Biotherapeutics | 56.00 | 186.93 M | 0.80 | 1.45 | 6.45 K |
| BCV | Bancroft Convertible Fund | 6.1919 | 140.29 M | 0.0419 | 0.68 | 15.2 K |
| OPHC | Optimumbank Hlds | 20.80 | 113.24 M | 1.992 | 10.59 | 125 |
| CVU | CPI Aerostructures | 9.71 | 64.73 M | 0.08 | 0.83 | 19.46 K |
| DXR | Daxor Corp | 7.3972 | 63.34 M | 0.0387 | 0.53 | 2.76 K |
| XTNT | Xtant Medical Holdings Inc | 148.7999 | 61.8 M | 7.20 | 5.08 | 538 |
| DIT | Amcon Distributing Company | 51.9061 | 61.1 M | 1.8099 | 3.61 | 600 |
| TOON | Kartoon Studios Inc | 345.00 | 35.58 M | 30.00 | 9.52 | 1 |
| SDEV | Stablecoin Development Corporation | 120449.6797 | 30.1 M | 5060.9063 | 4.39 | 6 |
| JOB | General Employment Enterprises | 4.90 | 22.71 M | 0.20 | 4.26 | 401 |
| CVM | Cel-Sci Corp | 2250.00 | 21.85 M | 75.00 | 3.45 | 348 |
| BESS | Bimergen Energy Corporation | 78.40 | 19.94 M | 7.00 | 9.8 | 297 |
| INUV | Inuvo Inc | 12.10 | 14.21 M | 0.50 | 4.31 | 3.81 K |
| PLAG | Planet Green Holdings Corp | 315.00 | 8.25 M | 5.00 | 1.61 | 18 |
| PW | Power REIT | 8.2207 | 2.81 M | 0.0554 | 0.68 | 4.4 K |
| AUMN | Golden Minerals Company | 104.00 | 2.45 M | 1.00 | 0.97 | 6.33 K |
| IPB | Merrill Lynch & Company | 12.9722 | 0.0889 | 0.69 | 101 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.658 | 0.0185 | 0.51 | 239 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 27.276 | 1.5 T | 0.516 | 1.93 | 51.75 M |
| WMT | Walmart Inc. Common Stock | 18.6047 | 881.04 B | 0.1802 | 0.98 | 21.85 M |
| ASML | ASML Holding N.V. ADR | 55.8273 | 633.06 B | 0.8352 | 1.52 | 1.72 M |
| AMAT | Applied Materials | 9.1301 | 411.44 B | 0.0624 | 0.69 | 8.27 M |
| LRCX | Lam Research Corp | 3.0105 | 368.43 B | 0.0305 | 1.02 | 16.24 M |
| LIN | Linde Plc | 84.0454 | 222.14 B | 0.7988 | 0.96 | 802.9 K |
| TMUS | T-Mobile US | 16.7612 | 191.65 B | 0.239 | 1.45 | 4.36 M |
| WDC | Western Digital Cp | 22.7421 | 181.72 B | 0.3025 | 1.35 | 5.76 M |
| ADI | Analog Devices | 31.0093 | 176.27 B | 0.4132 | 1.35 | 2.19 M |
| HON | Honeywell International Inc. Common Stock | 42.3439 | 156.37 B | 0.3075 | 0.73 | 2.5 M |
| FTNT | Fortinet Inc | 3.94 | 119.58 B | 0.12 | 3.14 | 17.74 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.047 | 102.81 B | 0.1575 | 0.56 | 757.3 K |
| EQIX | Equinix Inc | 140.2051 | 101.72 B | 2.0917 | 1.51 | 898.5 K |
| ADBE | Adobe Systems Inc | 35.48 | 99.91 B | 0.34 | 0.97 | 2.73 M |
| MELI | MercadoLibre Inc | 73.1641 | 96.26 B | 1.7489 | 2.45 | 582.99 K |
| CDNS | Cadence Design Systems, Inc. | 12.96 | 92.72 B | 0.08 | 0.62 | 1.74 M |
| MNST | Monster Beverage Cp | 8.7964 | 91.49 B | 0.1547 | 1.79 | 8.23 M |
| PCAR | Paccar Inc | 17.878 | 69.5 B | 0.2244 | 1.27 | 2.66 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.9431 | 60.33 B | 0.1454 | 0.67 | 2.07 M |
| FANG | Diamondback Energy | 13.6443 | 55.91 B | 0.0999 | 0.74 | 42.5 K |
| FAST | Fastenal Company | 7.5183 | 55.23 B | 0.0643 | 0.86 | 6.98 M |
| NBIS | Nebius Group N.V. | 22.96 | 53.97 B | 0.98 | 4.46 | 2.32 M |
| FITB | Fifth Third Bancorp | 9.359 | 50.33 B | 0.1287 | 1.39 | 7.59 M |
| CCEP | Coca-Cola Europacific Partners Plc | 14.2235 | 47.9 B | 0.1511 | 1.07 | 2.38 M |
| TTWO | Take-Two Interactive Software | 12.33 | 45.52 B | 0.14 | 1.15 | 1.02 M |
| MCHP | Microchip Technology | 11.4564 | 40.78 B | 0.1262 | 1.11 | 3.99 M |
| WDAY | Workday Inc | 51.20 | 40.76 B | 2.80 | 5.79 | 681.25 K |
| NTAP | Netapp Inc | 24.5409 | 35.84 B | 0.3744 | 1.55 | 5.59 M |
| KMB | Kimberly-Clark Corp | 55.6607 | 35.7 B | 0.596 | 1.08 | 1.42 M |
| ERIC | Ericsson ADR | 6.4489 | 33.45 B | 0.0466 | 0.73 | 3.11 M |
| CASY | Casey's General Stor | 44.758 | 31.89 B | 0.2246 | 0.5 | 184.18 K |
| TCOM | Trip.com Group Ltd ADR | 9.056 | 29.79 B | 0.0647 | 0.72 | 4.72 M |
| SATS | Echostar Corp | 21.7924 | 26.67 B | 0.3084 | 1.44 | 59.66 K |
| VRSK | Verisk Analytics Inc | 47.1996 | 25.3 B | 0.4194 | 0.9 | 486.8 K |
| CHTR | Charter Communications | 70.43 | 22.58 B | 0.83 | 1.19 | 923 K |
| EXPD | Expeditors Intl | 31.5105 | 22.31 B | 0.2953 | 0.95 | 1.03 M |
| MTSI | Macom Technology S | 13.73 | 19.54 B | 0.41 | 3.08 | 18.9 K |
| SBAC | SBA Communications | 63.375 | 19.04 B | 0.6972 | 1.11 | 1.7 M |
| PAAS | Pan Amer Silver Corp | 14.3258 | 18.43 B | 0.2342 | 1.66 | 827.5 K |
| LSCC | Lattice Semicond | 3.89 | 17.42 B | 0.10 | 2.64 | 1.1 M |
| HST | Host Marriott Financial Trust | 8.9795 | 17.41 B | 0.0654 | 0.73 | 7.56 M |
| NWS | News Cp Cl B | 22.4138 | 17.3 B | 0.237 | 1.07 | 2.81 M |
| PAA | Plains All American Pipeline LP | 17.1751 | 17.07 B | 0.1738 | 1.02 | 686.5 K |
| GEN | Gen Digital Inc | 6.7712 | 16.97 B | 0.034 | 0.5 | 6.31 M |
| TSCO | Tractor Supply Company | 7.2478 | 16.84 B | 0.108 | 1.51 | 10.08 M |
| PTC | Ptc Inc | 20.51 | 16.15 B | 0.18 | 0.89 | 525.74 K |
| LAMR | Lamar Advertis A | 22.1761 | 15.99 B | 0.5594 | 2.59 | 1.22 M |
| JAZZ | Jazz Pharma Plc | 51.31 | 15.8 B | 0.31 | 0.61 | 549.2 K |
| LOGI | Logitech Int S.A. | 5.6898 | 15.09 B | 0.0983 | 1.76 | 476.78 K |
| REG | Regency Centers Corp | 28.6745 | 15.01 B | 0.1709 | 0.6 | 384.7 K |
| COO | Cooper Companies | 23.5581 | 14.48 B | 0.1695 | 0.72 | 4.43 M |
| EXEL | Exelixis Inc | 4.37 | 13.84 B | 0.04 | 0.92 | 1.83 M |
| UHAL | A M E R C O | 11.2646 | 13.61 B | 0.0771 | 0.69 | 141 K |
| TRMB | Trimble Navigation | 28.64 | 13.47 B | 0.275 | 0.97 | 2.15 M |
| HTHT | Huazhu Group Ltd ADR | 3.4447 | 13.11 B | 0.0364 | 1.07 | 73.55 K |
| HAS | Hasbro Inc | 24.3176 | 12.94 B | 0.1558 | 0.64 | 1.09 M |
| CHKP | Check Point Software | 46.33 | 12.79 B | 1.29 | 2.86 | 3.26 M |
| CSGP | Costar Group Inc | 8.64 | 12.26 B | 0.142 | 1.67 | 1 M |
| DPZ | Domino's Pizza Inc Common Stock | 35.839 | 12.12 B | 0.3518 | 0.99 | 444.9 K |
| LFUS | Littelfuse Inc | 50.5116 | 11.26 B | 0.3599 | 0.72 | 44.97 K |
| BPOP | Popular Inc | 14.8803 | 11.21 B | 0.0974 | 0.66 | 990.3 K |
| UMBF | Ump Financial Corp | 34.1757 | 11.17 B | 0.1998 | 0.59 | 83.1 K |
| MDGL | Madrigal Pharmaceuticals Inc | 270.90 | 11.11 B | 4.55 | 1.71 | 4.84 K |
| AAL | American Airlines Group | 12.0388 | 10.61 B | 0.1508 | 1.27 | 9.25 M |
| ZION | Zions Bancorp | 14.6978 | 10.42 B | 0.2223 | 1.54 | 4.6 M |
| CYTK | Cytokinetics | 3.96 | 10.38 B | 0.03 | 0.76 | 85.34 K |
| BRKR | Bruker Corp | 13.7679 | 9.79 B | 0.1342 | 0.98 | 660.3 K |
| SAIA | Saia Inc | 14.20 | 9.58 B | 0.1333 | 0.95 | 129.09 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 28.055 | 9.2 B | 0.32 | 1.15 | 4.39 M |
| FCFS | First Cash Fin Svcs | 42.3549 | 9.18 B | 0.2529 | 0.6 | 218.2 K |
| GGAL | Grupo Fin Galicia ADR | 4.4741 | 8.56 B | 0.1185 | 2.72 | 277.1 K |
| ZG | Zillow Grp Inc Cl A | 8.6349 | 8.19 B | 0.2942 | 3.53 | 920.7 K |
| POWL | Powell Inds Inc | 29.8237 | 8 B | 0.2032 | 0.69 | 23.18 K |
| UBSI | United Bkshs Inc | 14.5667 | 6.74 B | 0.1052 | 0.73 | 231.2 K |
| CPB | Campbell Soup Company | 23.7099 | 6.67 B | 0.1294 | 0.55 | 1.28 M |
| URBN | Urban Outfitters Inc | 37.37 | 6.65 B | 0.40 | 1.08 | 1.59 M |
| WFRD | Weatherford International Plc | 10.6891 | 6.35 B | 0.1265 | 1.2 | 7.74 M |
| RUSHA | Rush Entpr Cl A | 7.9439 | 6.29 B | 0.0518 | 0.66 | 75.15 K |
| SNEX | Stonex Group Inc | 5.3304 | 6.04 B | 0.0356 | 0.67 | 55.35 K |
| MXL | Maxlinear Inc | 5.09 | 6.01 B | 0.08 | 1.6 | 35.8 K |
| ABCB | Ameris Bancorp | 10.114 | 5.93 B | 0.0865 | 0.86 | 124.2 K |
| LGND | Ligand Pharm | 11.466 | 5.85 B | 0.1809 | 1.6 | 185.95 K |
| SSRM | Ssr Mining Inc | 13.0764 | 5.6 B | 0.1619 | 1.25 | 490.21 K |
| MYRG | MYR Group Inc | 22.27 | 5.27 B | 0.27 | 1.23 | 63.4 K |
| OMAB | Grupo Aeroportuario ADR | 11.1962 | 5.15 B | 0.1995 | 1.81 | 54.9 K |
| GLNG | Golar Lng Ltd | 28.1887 | 5 B | 0.3903 | 1.4 | 370.1 K |
| GNTX | Gentex Corp | 6.9986 | 4.99 B | 0.0856 | 1.24 | 1.42 M |
| SLMBP | SLM Cp Srs B Pfd | 24.2652 | 4.8 B | 0.2982 | 1.24 | 2.25 K |
| PRIM | Primoris Services Cp | 12.8921 | 4.77 B | 0.1689 | 1.33 | 419.13 K |
| KLIC | Kulicke and Soffa | 10.2174 | 4.72 B | 0.0609 | 0.6 | 442.2 K |
| SKYW | Skywest Inc | 10.7109 | 4.42 B | 0.1436 | 1.36 | 200.92 K |
| ICUI | I C U Medical Inc | 60.48 | 4.32 B | 0.32 | 0.53 | 41.23 K |
| LBTYB | Liberty Global Ord B | 26.7818 | 4.12 B | 0.3223 | 1.22 | 223 |
| CALM | Cal-Maine Foods IN | 15.606 | 4.12 B | 0.4179 | 2.75 | 111.81 K |
| IPAR | Inter Parfums Inc | 15.7084 | 4 B | 0.4144 | 2.71 | 31.86 K |
| UCTT | Ultra Clean Holdings | 4.45 | 4 B | 0.05 | 1.14 | 127.3 K |
| PTEN | Patterson-Uti Energy | 14.0497 | 3.9 B | 0.093 | 0.67 | 2.7 M |
| OTTR | Otter Tail Corp | 16.1662 | 3.79 B | 0.1245 | 0.78 | 73.62 K |
| DIOD | Diodes Inc | 15.43 | 3.77 B | 0.13 | 0.85 | 87.3 K |
| MCHB | Mechanics Bank | 19.5104 | 3.77 B | 0.1575 | 0.81 | 108.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 29.8151 | 944.9 B | 0.7636 | 2.63 | 34.56 M |
| WMT | Wal-Mart Stores | 18.5312 | 872.11 B | 0.1795 | 0.98 | 21.85 M |
| XOM | Exxon Mobil Corporation | 56.5948 | 642.72 B | 0.3832 | 0.68 | 10.61 M |
| JNJ | Johnson & Johnson | 48.7254 | 612.42 B | 0.2766 | 0.57 | 10.02 M |
| BAC | Bank of America Corporation | 8.3087 | 443.39 B | 0.1406 | 1.72 | 192.06 M |
| CVX | Chevron Corp | 61.7693 | 384.74 B | 0.3118 | 0.51 | 4.95 M |
| CAT | Caterpillar Inc | 62.0089 | 382.31 B | 0.7413 | 1.21 | 7.34 M |
| UNH | Unitedhealth Group Inc | 43.7312 | 377.21 B | 0.3511 | 0.81 | 4.21 M |
| KO | Coca-Cola Company | 24.9823 | 373.71 B | 0.2186 | 0.88 | 10.65 M |
| MS | Morgan Stanley | 12.219 | 333.17 B | 0.1656 | 1.37 | 11.49 M |
| PM | Philip Morris International Inc | 47.0341 | 292.09 B | 0.4205 | 0.9 | 3.9 M |
| TM | Toyota Motor Corp Ltd | 62.3418 | 242.64 B | 0.3185 | 0.51 | 252.35 K |
| AXP | American Express Company | 46.9917 | 235.21 B | 0.4067 | 0.87 | 3.69 M |
| C | Citigroup Inc | 27.7117 | 227.81 B | 0.4565 | 1.67 | 43.95 M |
| BAC-PE | Bank of America Corporation | 11.1995 | 223.16 B | 0.0763 | 0.69 | 43.27 K |
| IBM | International Business Machines | 110.6754 | 212.71 B | 1.2973 | 1.19 | 4.28 M |
| APH | Amphenol Corp | 6.8026 | 200.95 B | 0.0574 | 0.85 | 3.92 M |
| ABT | Abbott Laboratories | 24.2671 | 186.58 B | 0.3518 | 1.47 | 19.29 M |
| SCHW | The Charles Schwab Corp | 11.4163 | 184.12 B | 0.3063 | 2.76 | 7.64 M |
| BA | Boeing Company | 62.5475 | 184.06 B | 0.553 | 0.89 | 3.72 M |
| BLK | Blackrock Inc | 140.195 | 183.47 B | 0.727 | 0.52 | 272.47 K |
| UNP | Union Pacific Corp | 46.3724 | 172.91 B | 0.3068 | 0.67 | 2.4 M |
| ETN | Eaton Corp | 37.1473 | 170.16 B | 0.7575 | 2.08 | 3.89 M |
| BX | Blackstone Inc | 7.3803 | 164.61 B | 0.0686 | 0.94 | 2.53 M |
| DE | Deere & Company | 66.2878 | 163.33 B | 0.5431 | 0.83 | 2.81 M |
| RIO | Rio Tinto Plc ADR | 21.0696 | 155.96 B | 0.2091 | 1 | 2.69 M |
| SCCO | Southern Copper Corp | 24.1872 | 155.11 B | 0.2661 | 1.11 | 2.21 M |
| COP | ConocoPhillips | 37.4139 | 145.17 B | 0.381 | 1.03 | 5.34 M |
| DHR | Danaher Corp | 21.5452 | 139.78 B | 0.1733 | 0.81 | 2.81 M |
| UL | Unilever Plc ADR | 28.6404 | 138.16 B | 0.2294 | 0.81 | 864.65 K |
| PLD | Prologis Inc | 23.5617 | 135.07 B | 0.2206 | 0.95 | 3.45 M |
| CB | Chubb Ltd | 58.4241 | 135.06 B | 0.3031 | 0.52 | 1.38 M |
| PH | Parker-Hannifin Corp | 67.1436 | 125.77 B | 1.1857 | 1.8 | 975.5 K |
| SPGI | S&P Global Inc | 46.6914 | 123.21 B | 1.8666 | 4.16 | 9.3 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.993 | 122.83 B | 0.0986 | 2.01 | 12.04 M |
| ENB | Enbridge Inc | 20.5328 | 118.14 B | 0.7596 | 3.84 | 1.5 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.0641 | 115.36 B | 0.2281 | 2.32 | 8.06 M |
| MO | Altria Group | 16.0967 | 114.27 B | 0.1395 | 0.87 | 8.02 M |
| GD | General Dynamics Corp | 49.7599 | 103.42 B | 0.3629 | 0.73 | 1.17 M |
| PWR | Quanta Services | 25.6179 | 102.07 B | 0.315 | 1.24 | 1.54 M |
| TT | Trane Technologies Plc | 24.2392 | 101.95 B | 0.2439 | 1.02 | 6.24 M |
| PNC | PNC Bank | 37.0939 | 101.08 B | 0.3125 | 0.85 | 4.52 M |
| USB | U.S. Bancorp | 20.4512 | 99.6 B | 0.1341 | 0.66 | 7.38 M |
| KKR | KKR & Co. LP | 9.1068 | 99.36 B | 0.1298 | 1.45 | 1.68 M |
| MCK | Mckesson Corp | 86.5889 | 96.84 B | 0.5088 | 0.59 | 946.8 K |
| MMM | 3M Company | 50.958 | 92.44 B | 0.3118 | 0.62 | 2.96 M |
| FCX | Freeport-Mcmoran Inc | 24.7005 | 91.49 B | 0.6935 | 2.89 | 63.95 M |
| WM | Waste Management | 25.5679 | 90.93 B | 0.3298 | 1.31 | 3.4 M |
| HCA | Hca Holdings Inc | 29.4309 | 90.2 B | 0.4708 | 1.63 | 4.2 M |
| MPC | Marathon Petroleum Corp | 20.7002 | 89.63 B | 0.4434 | 2.19 | 8.38 M |
| CMI | Cummins Inc | 72.3752 | 89.53 B | 0.911 | 1.27 | 1.58 M |
| SPG | Simon Property Group | 79.3434 | 87.08 B | 0.6321 | 0.8 | 1.14 M |
| RCL | Royal Caribbean Cruises Ltd | 29.3247 | 86.9 B | 0.1508 | 0.52 | 753.1 K |
| ELV | Elevance Health Inc | 47.4603 | 83.12 B | 0.9528 | 2.05 | 2.42 M |
| PSX | Phillips 66 | 33.1696 | 82.67 B | 0.8682 | 2.69 | 4.85 M |
| AMT | American Tower Corp | 55.4659 | 80.6 B | 0.3455 | 0.63 | 1.51 M |
| GM | General Motors Company | 18.7356 | 79.06 B | 0.4611 | 2.52 | 9.06 M |
| CNI | Canadian National Railway | 35.8972 | 76.32 B | 0.4589 | 1.29 | 1.62 M |
| CI | Cigna Corp | 47.9978 | 74.61 B | 0.363 | 0.76 | 1.22 M |
| MFC | Manulife Financial Corp | 7.3122 | 74.14 B | 0.0392 | 0.54 | 1.35 M |
| AEM | Agnico-Eagle Mines Ltd | 42.4797 | 73.72 B | 0.4828 | 1.15 | 1.09 M |
| CL | Colgate-Palmolive Company | 39.6112 | 71.92 B | 0.6287 | 1.61 | 3.13 M |
| ET | Energy Transfer LP | 4.4094 | 69.79 B | 0.0992 | 2.3 | 3.49 M |
| TRP | Tc Energy Corp | 22.4669 | 68.61 B | 0.1944 | 0.87 | 336.3 K |
| ALL | Allstate Corp | 31.2525 | 67.62 B | 0.2185 | 0.7 | 2.41 M |
| APD | Air Products and Chemicals | 60.5228 | 65.23 B | 0.6631 | 1.11 | 1.2 M |
| TFC | Truist Financial Corp | 17.0832 | 64.69 B | 0.1142 | 0.67 | 3.65 M |
| VALE | Vale S.A. ADR | 7.6554 | 62.07 B | 0.0426 | 0.56 | 13.92 M |
| DAL | Delta Air Lines Inc | 8.7126 | 60.17 B | 0.0776 | 0.9 | 10.24 M |
| TEL | TE Connectivity Ltd | 28.4271 | 59.83 B | 0.1663 | 0.59 | 1.24 M |
| MPLX | Mplx LP | 11.0131 | 59.78 B | 0.2959 | 2.76 | 191 K |
| F | Ford Motor Company | 5.949 | 57.5 B | 0.1244 | 2.14 | 38.4 M |
| DD | Du Pont De.Nemours Inc | 12.5684 | 57.23 B | 0.2738 | 2.23 | 11.29 M |
| AME | Amtek Inc | 34.5795 | 55.87 B | 0.1742 | 0.51 | 735.8 K |
| CAH | Cardinal Health | 28.7455 | 55.18 B | 0.3233 | 1.14 | 1.62 M |
| OXY | Occidental Petroleum Corp | 48.7747 | 55.17 B | 0.5501 | 1.14 | 5 M |
| CVE | Cenovus Energy Inc | 24.4901 | 55.14 B | 0.1381 | 0.57 | 624.8 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.3064 | 53.18 B | 0.1377 | 1.13 | 18.2 K |
| LHX | L3Harris Technologies Inc | 36.843 | 51.76 B | 0.3495 | 0.96 | 629.6 K |
| STT | State Street Corp | 31.851 | 50.83 B | 0.4091 | 1.3 | 4.88 M |
| WPM | Wheaton Precious Metals | 29.9962 | 50.8 B | 0.554 | 1.88 | 2.4 M |
| AMP | Ameriprise Financial Services | 46.9256 | 49.63 B | 0.429 | 0.92 | 1.72 M |
| DEO | Diageo Plc ADR | 83.5887 | 49.2 B | 0.9785 | 1.18 | 594 K |
| CMG | Chipotle Mexican Grill | 5.3722 | 48.05 B | 0.042 | 0.79 | 17.14 M |
| BDX | Becton Dickinson and Company | 48.1227 | 46.9 B | 0.3285 | 0.69 | 1.01 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 45.6439 | 46.81 B | 0.2654 | 0.58 | 950 |
| HUM | Humana Inc | 59.3003 | 44.96 B | 1.299 | 2.24 | 2.06 M |
| VTR | Ventas Inc | 41.4814 | 44.17 B | 0.2416 | 0.59 | 1.05 M |
| CBRE | CBRE Group Inc | 18.99 | 43.46 B | 0.26 | 1.39 | 1.43 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.1442 | 42.84 B | 0.6821 | 0.94 | 343.1 K |
| KB | KB Financial Group Inc ADR | 20.6248 | 42.6 B | 0.1347 | 0.66 | 209.44 K |
| AIG | American International Group | 25.7106 | 41.77 B | 0.6554 | 2.62 | 28.96 M |
| DHI | D.R. Horton | 16.2471 | 41.59 B | 0.1379 | 0.86 | 3.74 M |
| FNV | Franco Nev Corp | 47.975 | 41.39 B | 0.376 | 0.79 | 120.3 K |
| AU | Anglogold Ashanti Ltd ADR | 25.3102 | 41.26 B | 0.2098 | 0.84 | 1.08 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.7645 | 40.13 B | 0.416 | 1.14 | 5.08 M |
| CCL | Carnival Corp | 30.5183 | 39.81 B | 0.2817 | 0.93 | 2.25 M |
| CLS | Celestica Inc | 7.64 | 39.31 B | 0.07 | 0.92 | 130.54 K |
| HIG | Hartford Financial Services Group | 16.6915 | 39.17 B | 0.1907 | 1.16 | 3.41 M |
| HMC | Honda Motor Company ADR | 20.6155 | 38.41 B | 0.1903 | 0.93 | 248.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 8.00 | 2.80 | 53.85 | 543 | |
| SDE | Spartan Delta Corp | 79.8317 | 6.9419 | 9.52 | 73 | |
| TCL-B | Transcontinental Inc | 4.9634 | 0.3974 | 8.7 | 1 K | |
| EFR | Energy Fuels Inc | 7.50 | 0.50 | 7.14 | 12.09 K | |
| NEXT | Nextsource Materials Inc | 3.20 | 0.20 | 6.67 | 3.84 K | |
| TCL-A | Transcontinental Inc | 4.931 | 0.3053 | 6.6 | 292.56 K | |
| CG | Centerra Gold Inc | 3.5371 | 0.1877 | 5.6 | 455.2 K | |
| IVN | Ivanhoe Mines Ltd | 5.10 | 0.26 | 5.37 | 199.4 K | |
| MSCL | Satellos Bioscience Inc | 163.20 | 7.20 | 4.62 | 1.28 K | |
| WFC | Wall Financial | 4.8704 | 0.2118 | 4.55 | 2.2 K | |
| ENB | Enbridge Inc | 20.1122 | 0.7598 | 3.93 | 3.34 M | |
| ELEF | Silver Elephant Mining Corp | 4.4651 | 0.1654 | 3.85 | 3.71 K | |
| AGF-B | AGF Management Limited | 4.0788 | 0.1463 | 3.72 | 360.39 K | |
| ESM | Euro Sun Mining Inc | 5.4492 | 0.1816 | 3.45 | 25.64 K | |
| NFI | Nfi Group Inc. | 5.6854 | 0.1722 | 3.12 | 30.27 K | |
| CRRX | Carerx Corp | 13.5787 | 0.3935 | 2.98 | 1.63 K | |
| NG | Novagold Res Inc | 4.49 | 0.13 | 2.98 | 90.4 K | |
| ORIO | ORIO | 51.4286 | 1.4694 | 2.94 | 467 | |
| ATS | Ats Corp | 8.47 | 0.24 | 2.92 | 135.7 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.5113 | 0.2692 | 2.91 | 3.34 K | |
| PSI | Pason Systems Inc | 10.1066 | 0.2786 | 2.83 | 198.48 K | |
| BCE-PZ | Bce Inc Pref Z | 10.4155 | 0.275 | 2.71 | 5.32 K | |
| ENGH | Enghouse Systems Ltd | 6.4211 | 0.1585 | 2.53 | 57.95 K | |
| ATRL | Atkinsrealis Group Inc | 32.5157 | 0.7752 | 2.44 | 711.48 K | |
| TXG | Torex Gold Resources Inc | 21.0095 | 0.4979 | 2.43 | 3.38 M | |
| STN | Stantec Inc | 16.5455 | 0.3783 | 2.34 | 156.07 K | |
| DPM | Dundee Precious Metals Inc | 7.4776 | 0.1666 | 2.28 | 157.13 K | |
| AUMN | Golden Minerals Company | 4.10 | 0.08 | 1.99 | 18.9 K | |
| AG | First Majestic Silver Corp | 21.7277 | 0.3947 | 1.85 | 261.37 K | |
| FVI | Fortuna Mines Inc | 4.43 | 0.08 | 1.84 | 207.4 K | |
| CCL-B | CCL Industries Inc | 6.7549 | 0.1215 | 1.83 | 477.96 K | |
| BYD | Boyd Group Services Inc | 15.2959 | 0.2739 | 1.82 | 38.4 K | |
| PSLV-U | Sprott Physical Silver Trust | 13.13 | 0.23 | 1.78 | 19.94 K | |
| WPM | Wheaton Precious Metals Corp | 29.4201 | 0.4985 | 1.72 | 768.3 K | |
| OGC | Oceanagold Corp | 8.2024 | 0.1372 | 1.7 | 43.73 K | |
| GSY | Goeasy Ltd | 5.6228 | 0.0938 | 1.7 | 19.27 K | |
| MDI | Major Drilling Grp | 8.559 | 0.1414 | 1.68 | 699.72 K | |
| BTE | Baytex Energy Corp | 35.1498 | 0.5781 | 1.67 | 745.62 K | |
| AQN | Algonquin Power and Utilities Corp | 3.3682 | 0.0551 | 1.66 | 299.18 K | |
| CEF | Sprott Physical Gold Silver Trust | 22.5328 | 0.3685 | 1.66 | 55.18 K | |
| QBR-B | Quebecor Inc | 7.4068 | 0.117 | 1.6 | 860.4 K | |
| MRE | Martinrea International Inc | 6.3377 | 0.098 | 1.57 | 246.56 K | |
| SVM | Silvercorp Metals Inc | 4.5458 | 0.0702 | 1.57 | 126.7 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.5728 | 0.0546 | 1.55 | 24.48 K | |
| BNE | Bonterra Energy Corp | 27.1642 | 0.4115 | 1.54 | 43.22 K | |
| QBR-A | Quebecor Inc | 7.422 | 0.1115 | 1.53 | 800 | |
| PNC-B | Postmedia Network Canada Corp | 309.00 | 4.50 | 1.48 | 500 K | |
| WCN | Waste Connections Inc | 24.7317 | 0.3591 | 1.47 | 137.88 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.2002 | 0.1326 | 1.46 | 110.41 K | |
| BBD-A | Bombardier Inc | 87.25 | 1.25 | 1.45 | 43.06 K | |
| TA | Transalta Corp | 9.819 | 0.1396 | 1.44 | 679.11 K | |
| JAG | Jaguar Mining Inc | 585.3435 | 8.2444 | 1.43 | 46.86 K | |
| CJT | Cargojet Inc | 6.7273 | 0.0936 | 1.41 | 21.3 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.2547 | 0.1418 | 1.4 | 239.91 K | |
| ALA | AltaGas Ltd | 16.9735 | 0.2304 | 1.38 | 279.8 K | |
| L | Loblaw CO | 5.8114 | 0.0766 | 1.34 | 14.91 M | |
| MEQ | Mainstreet Eq J | 32.9519 | 0.429 | 1.32 | 7.8 K | |
| PAAS | Pan American Silver Corp | 14.1029 | 0.179 | 1.29 | 130.94 K | |
| GAU | Galiano Gold Inc | 4.08 | 0.05 | 1.24 | 362.4 K | |
| CNR | Canadian National Railway Co. | 35.5732 | 0.4277 | 1.22 | 2.24 M | |
| CVG | Clairvest Group | 15.0737 | 0.1801 | 1.21 | 302 | |
| CYB | Cymbria Corp Cl A | 12.75 | 0.15 | 1.19 | 7.31 K | |
| SSRM | Ssr Mining Inc | 13.0345 | 0.1533 | 1.19 | 91.8 K | |
| SEA | Seabridge Gold Inc | 11.7482 | 0.138 | 1.19 | 6.05 K | |
| ACX | Act Energy Technologies Ltd | 6.0874 | 0.0703 | 1.17 | 59 K | |
| CTC | Canadian Tire Corp Ltd | 60.1931 | 0.6836 | 1.15 | 450 | |
| NOA | North American Construction Group Ltd | 3.0884 | 0.0327 | 1.07 | 2.4 K | |
| MG | Magna International Inc | 14.8676 | 0.1563 | 1.06 | 1.33 M | |
| CGX | Cineplex Inc | 22.8043 | 0.2341 | 1.04 | 246.17 K | |
| TRP | TC Energy Corp | 21.3442 | 0.2141 | 1.01 | 1.52 M | |
| BCE-PS | Bce Inc Pref S | 10.5828 | 0.1052 | 1 | 6.83 K | |
| NPK | Verde Agritech Plc | 3.03 | 0.03 | 1 | 46.1 K | |
| TPX-B | Molson Coors Canada Inc | 30.5043 | 0.297 | 0.98 | 456 | |
| NPI | Northland Power Inc | 8.5577 | 0.082 | 0.97 | 61.77 K | |
| AEM | Agnico Eagle Mines Ltd | 41.4748 | 0.3906 | 0.95 | 587.08 K | |
| CMG | Computer Modelling Group Ltd | 6.1712 | 0.0564 | 0.92 | 142 K | |
| ONEX | Onex Corp | 38.6052 | 0.3501 | 0.92 | 114.09 K | |
| XTC | Exco Tech | 3.2902 | 0.0293 | 0.9 | 35.2 K | |
| AGI | Alamos Gold Inc Cls A | 14.9354 | 0.1269 | 0.86 | 165.1 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.1708 | 0.3346 | 0.84 | 123.17 K | |
| OBE | Obsidian Energy Ltd | 77.63 | 0.63 | 0.82 | 789.68 K | |
| PBH | Premium Brands Holdings Corp | 11.0062 | 0.0881 | 0.81 | 9.81 K | |
| GRT-UN | Granite Real Estate Investment Trust | 18.6058 | 0.1486 | 0.81 | 477.24 K | |
| ALC | Algoma Central | 5.9961 | 0.0465 | 0.78 | 184 | |
| IMG | Iamgold Corp | 10.1985 | 0.0767 | 0.76 | 2.07 M | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 11.0467 | 0.0827 | 0.75 | 25.27 K | |
| SIA | Sienna Senior Living Inc | 5.3905 | 0.0388 | 0.73 | 128.15 K | |
| GEI | Gibson Energy Inc | 9.6391 | 0.0673 | 0.7 | 281.69 K | |
| NA | National Bank of Canada | 22.1004 | 0.1517 | 0.69 | 932.93 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5333 | 0.0299 | 0.66 | 8.78 K | |
| AFN | Ag Growth International Inc | 18.6332 | 0.1226 | 0.66 | 73.3 K | |
| CVE | Cenovus Energy Inc | 24.2626 | 0.1596 | 0.66 | 1.72 M | |
| K | Kinross Gold Corp | 8.5654 | 0.0535 | 0.63 | 2.16 M | |
| SJ | Stella Jones Inc | 16.6891 | 0.1015 | 0.61 | 31.6 K | |
| NWC | The North West Company Inc | 12.9315 | 0.0783 | 0.61 | 61.25 K | |
| ECO | Ecosynthetix Inc | 3.34 | 0.02 | 0.6 | 5.6 K | |
| BB | Blackberry Ltd | 11.88 | 0.07 | 0.59 | 4.16 M | |
| BCE | BCE Inc | 19.6183 | 0.1151 | 0.59 | 1.77 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.9355 | 0.0807 | 0.58 | 17.48 K | |
| MX | Methanex Corp | 23.4406 | 0.1357 | 0.58 | 177.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HIIDQ | Hidili Industry International Development Limited | 24.645 | 316.04 M | 0.26 | 1.07 | 244 |
| VNPKF | Verde Agritech Ltd. | 3.086 | 30.12 M | 0.066 | 2.19 | 1 K |
| AZFL | Amazonas Florestal Ltd | 80.00 | 1.64 M | 0.50 | 0.63 | 18 |
| EARI | Entertainment Arts Research Inc | 5.00 | 1.23 M | 0.80 | 19.05 | 300 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 2.6473 | 33.33 | 70 |
| BLSP | Blue Sphere Corporation | 61.698 | 360.99 K | 5.876 | 10.53 | 4.42 M |
| PSYC | Global Trac Solutions Inc | 10.00 | 135.52 K | 2.50 | 33.33 | 36 |
| USRM | U.S. Stem Cell Inc | 17.10 | 64.15 K | 0.10 | 0.59 | 52 |
| SGMD | Sugarmade Inc | 150.00 | 6.6 K | 30.00 | 25 | 14 |
| CGIP | Celadon Group Inc | 16.7793 | 5.66 K | 0.4188 | 2.56 | 110.42 K |
| CBKCQ | Christopher & Banks Corporation | 4.76 | 3.86 K | 0.33 | 7.45 | 433.61 K |
| ZVOI | Zovio Inc | 10.19 | 3.42 K | 0.09 | 0.89 | 88.46 K |
| SPOI | SPO Networks Inc | 10.00 | 1.24 K | 1.10 | 12.36 | 10.77 K |
| RTNB | root9B Holdings Inc | 9.15 | 610 | 0.45 | 5.17 | 81 |
| PEHD | Perigee Holdings Inc. | 42.00 | 32 | 4.80 | 12.9 | 160 |
| TBEV | High Performance Beverages Company | 150.00 | 20.40 | 15.74 | 43 | |
| SOGFF | Strategic Oil & Gas Ltd | 22.334 | 1.392 | 6.65 | 1.05 K | |
| CYRNQ | CYRNQ | 63.80 | 1.00 | 1.59 | 620 | |
| PZOO | Pazoo Inc | 510.00 | 7.50 | 1.49 | 5 | |
| ESINQ | ITT Educational Services Inc | 18.98 | 0.17 | 0.9 | 707.92 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 10.02 M | 20.00 | 18.18 | 79 |
| JJ | Jackpot Digital Inc | 24.00 | 8.00 | 50 | 1.1 K | |
| FCI | First Canadian Graphite Inc. | 42.00 | 12.00 | 40 | 18 | |
| SMRV | Smooth Rock Ventures Corp. | 3.36 | 0.96 | 40 | 54 | |
| ZKL-H | China Keli Electric Company Ltd | 11.00 | 3.00 | 37.5 | 5 | |
| RAGE | Renegade Gold Inc. | 162.00 | 42.00 | 35 | 241 | |
| EGR | EGR Exploration Ltd. | 12.00 | 3.00 | 33.33 | 191 | |
| HHH | Helius Minerals Limited | 4.40 | 0.80 | 22.22 | 1.1 K | |
| LMR | Lomiko Metals Inc | 5.50 | 1.00 | 22.22 | 1.04 K | |
| URZ | Urz Energy Corp | 30.00 | 5.00 | 20 | 1.33 K | |
| KCC | Kincora Copper Limited | 31.50 | 4.50 | 16.67 | 2 K | |
| VVTM | VVT Med Inc. | 514.0187 | 70.0935 | 15.79 | 78 | |
| CTH | CoTec Holdings Corp. | 470.00 | 60.00 | 14.63 | 8 | |
| PURO | Platauro Metals Corp. | 13.3556 | 1.6695 | 14.29 | 120 | |
| MEX | Mexican Gold Mining Corp | 8.00 | 1.00 | 14.29 | 200 | |
| TGX | True North Gems Inc | 240.00 | 30.00 | 14.29 | 12 | |
| OMG | Omai Gold Mines Corp | 3.075 | 0.375 | 13.89 | 200 | |
| ADD | Arctic Star Exploration Corp | 3.40 | 0.40 | 13.33 | 4.3 K | |
| GR | Great Atlantic Resources Corp | 20.00 | 2.00 | 11.11 | 300 | |
| GCOM | Green Shift Commodities Ltd. | 4.40 | 0.40 | 10 | 22.97 K | |
| BTR | Bonterra Resources Inc | 11.00 | 1.00 | 10 | 713 | |
| TRAN | Clean Energy Transition Inc. | 5.50 | 0.50 | 10 | 218 | |
| AXL | Arrow Exploration Corp | 39.3162 | 3.4188 | 9.52 | 400.8 K | |
| EMR | Emgold Mining Corporation | 6.50 | 0.50 | 8.33 | 157 K | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 0.50 | 8.33 | 2.82 K | |
| SC-H | Serrano Resources Ltd | 7.00 | 0.50 | 7.69 | 2.23 K | |
| GBML | Global Battery Metals Ltd | 15.00 | 1.00 | 7.14 | 12.44 K | |
| AZR | Azarga Metals Corp | 23.50 | 1.50 | 6.82 | 195.77 K | |
| AVX | Altair Resources Inc | 9.60 | 0.60 | 6.67 | 8 | |
| UGD | Unigold Inc | 3.30 | 0.20 | 6.45 | 249.98 K | |
| KEEK | Personas Social Incorporated | 285.00 | 15.00 | 5.56 | 55 | |
| REX | Orex Minerals Inc | 3.25 | 0.15 | 4.84 | 110.96 K | |
| SCZ | Santacruz Silver Mining Ltd | 9.20 | 0.40 | 4.55 | 21.98 K | |
| MXL-H | MX Gold Corp | 7.10 | 0.30 | 4.41 | 35.31 K | |
| ENDR | Enduro Metals Corporation | 5.20 | 0.20 | 4 | 7.85 K | |
| MET | Metalore Resources Limited | 3.2783 | 0.1177 | 3.72 | 500 | |
| BLDS | Badlands Resources Inc. | 15.00 | 0.50 | 3.45 | 590 | |
| NEXM | NexMetals Mining Corp. | 31.00 | 1.00 | 3.33 | 100 | |
| GGA | Goldgroup Mining Inc. | 3.60 | 0.10 | 2.86 | 990 | |
| GORO | Goldgroup Mining Inc. | 14.40 | 0.40 | 2.86 | 248 | |
| WEC | Winchester Equity Corporation | 7.80 | 0.20 | 2.63 | 1.33 K | |
| LPK | Lupaka Gold Corp | 4.00 | 0.10 | 2.56 | 5.68 K | |
| BKM | Pacific Booker Minerals Inc | 5.23 | 0.13 | 2.55 | 5.34 K | |
| KTN | Kootenay Silver Inc | 9.70 | 0.20 | 2.11 | 8.01 K | |
| NZ | New Zealand Energy Corp | 12.90 | 0.20 | 1.57 | 21.3 K | |
| GBU | Gabriel Resources Ltd | 28.30 | 0.30 | 1.07 | 248.56 K | |
| RET-A | Reitmans (Canada) Limited | 8.3785 | 0.0653 | 0.79 | 63.5 K | |
| CKG | Chesapeake Gold Corp | 8.85 | 0.05 | 0.57 | 4.87 K |