Gainer Volumes for 13 December 2012 from 00:00:00 until 23:59:59
Gainer Volumes for 13 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 6.45 | 10.84 B | 0.15 | 2.38 | 11.16 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.278 | 4.4 B | 0.8771 | 7.07 | 48.03 K |
| SEB | Seaboard Corporation | 2358.6519 | 4.21 B | 33.0115 | 1.42 | 200 |
| NAK | Northern Dynasty Minerals | 3.47 | 818.05 M | 0.04 | 1.17 | 161.19 K |
| GTE | Gran Tierra Energy Inc | 58.80 | 246.46 M | 1.40 | 2.44 | 150.43 K |
| FRD | Friedman Industries Inc | 8.1651 | 242.08 M | 0.0483 | 0.6 | 42.2 K |
| GLU | Gabelli Global Utility | 8.482 | 114.24 M | 0.109 | 1.3 | 3.9 K |
| OPHC | Optimumbank Hlds | 21.60 | 113.24 M | 0.80 | 3.85 | 329 |
| WYY | Widepoint Corp | 4.00 | 102.73 M | 0.201 | 5.29 | 3.63 K |
| IBIO | Ibio Inc | 3600.00 | 70.54 M | 100.00 | 2.86 | 8 |
| XTNT | Xtant Medical Holdings Inc | 155.9999 | 61.8 M | 8.3999 | 5.69 | 815 |
| CPHI | China Pharma Holdings | 24.50 | 46.26 M | 0.99 | 4.21 | 2.13 K |
| NNVC | Nanoviricides Inc | 37.10 | 35.62 M | 1.40 | 3.92 | 4.86 K |
| ACCS | Access Newswire Inc | 3.0671 | 25.78 M | 0.1665 | 5.74 | 993 |
| BRN | Barnwell Industries | 3.239 | 14.83 M | 0.0389 | 1.22 | 7.9 K |
| TOVX | Theriva Biologics Inc | 15137.50 | 10.27 M | 875.00 | 6.13 | 4 |
| AMBO | Ambow Education Holding Ltd ADR | 855.00 | 6.52 M | 6.00 | 0.71 | 121 |
| DSS | Document Security Systems | 4923.1836 | 5.35 M | 145.4106 | 3.04 | 23 |
| PW | Power REIT | 10.1025 | 2.81 M | 0.198 | 2 | 2.12 K |
| TPHS | Trinity Pl Hlds Inc | 4.2323 | 1.48 M | 0.0498 | 1.19 | 1.26 K |
| ENSV | Enservco Corpporation | 7.35 | 29.09 K | 0.60 | 8.89 | 2.02 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 24.64 | 1.12 | 4.76 | 584 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 17.441 | 4.56 T | 0.1276 | 0.74 | 137.66 M |
| GOOG | Alphabet Inc Class C | 17.3594 | 4.55 T | 0.127 | 0.74 | 138.31 M |
| META | Meta Platforms Inc | 28.0201 | 1.5 T | 0.6548 | 2.39 | 81.05 M |
| LRCX | Lam Research Corp | 3.0767 | 368.43 B | 0.0161 | 0.53 | 21.62 M |
| LIN | Linde Plc | 84.1786 | 222.14 B | 0.6657 | 0.8 | 1.28 M |
| TMUS | T-Mobile US | 15.9167 | 191.65 B | 0.1115 | 0.71 | 4.04 M |
| HON | Honeywell International Inc. Common Stock | 42.1867 | 156.37 B | 0.4373 | 1.05 | 4.85 M |
| FTNT | Fortinet Inc | 4.108 | 119.58 B | 0.07 | 1.73 | 12.42 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.3982 | 102.81 B | 0.1454 | 0.51 | 1.35 M |
| CSX | CSX Corp | 5.2858 | 92.59 B | 0.0268 | 0.51 | 24.45 M |
| FANG | Diamondback Energy | 13.7442 | 55.91 B | 0.1845 | 1.36 | 135.9 K |
| NBIS | Nebius Group N.V. | 21.95 | 53.97 B | 0.59 | 2.76 | 2.02 M |
| UAL | United Airlines Holdings Inc | 23.06 | 41.67 B | 1.65 | 7.71 | 7.57 M |
| STLD | Steel Dynamics Inc | 9.7124 | 37.26 B | 0.0521 | 0.54 | 1.48 M |
| ERIC | Ericsson ADR | 6.4556 | 33.45 B | 0.0399 | 0.62 | 3.95 M |
| KHC | Kraft Heinz Company | 25.9877 | 31.33 B | 0.1751 | 0.68 | 3.08 M |
| TCOM | Trip.com Group Ltd ADR | 9.9865 | 29.79 B | 0.1394 | 1.42 | 3.69 M |
| CPRT | Copart Inc | 3.80 | 27.17 B | 0.04 | 1.06 | 3.65 M |
| LOGI | Logitech Int S.A. | 5.8109 | 15.09 B | 0.0908 | 1.59 | 300.67 K |
| IESC | Ies Holdings | 4.8499 | 14.44 B | 0.3931 | 8.82 | 300 |
| LULU | Lululemon Athletica | 74.77 | 14.04 B | 0.5242 | 0.71 | 2.12 M |
| EXEL | Exelixis Inc | 5.00 | 13.84 B | 0.11 | 2.25 | 3.33 M |
| NVMI | Nova Ltd | 7.66 | 12.52 B | 0.04 | 0.52 | 60.54 K |
| COKE | Coca Cola Bot Cons | 6.0384 | 12.03 B | 0.0323 | 0.54 | 86.93 K |
| MDGL | Madrigal Pharmaceuticals Inc | 308.00 | 11.11 B | 6.65 | 2.21 | 25.45 K |
| AAL | American Airlines Group | 12.2274 | 10.61 B | 0.2546 | 2.13 | 6.24 M |
| SSB | South State Cp | 29.5223 | 10.53 B | 0.4641 | 1.6 | 98 K |
| ENSG | The Ensign Group IN | 6.4114 | 10.36 B | 0.0371 | 0.58 | 366.81 K |
| SANM | Sanmina Corp | 10.43 | 10.36 B | 0.06 | 0.58 | 400.3 K |
| QXO | Qxo Inc | 18.8169 | 10.22 B | 5.3763 | 40 | 53 |
| WYNN | Wynn Resorts Ltd | 90.3344 | 10.21 B | 0.6011 | 0.67 | 1.11 M |
| KTOS | Kratos Defns | 4.62 | 9.23 B | 0.21 | 4.76 | 740.12 K |
| IDCC | Interdigital Inc | 34.3816 | 7.99 B | 0.1914 | 0.56 | 608.42 K |
| QRVO | Qorvo Inc | 19.00 | 7.88 B | 1.40 | 7.95 | 4.63 M |
| MORN | Morningstar Inc | 58.5057 | 7.56 B | 0.426 | 0.73 | 52.8 K |
| LSTR | Landstar System | 39.6219 | 6 B | 0.3834 | 0.98 | 502.85 K |
| NXST | Nexstar Media Group Inc | 7.7036 | 5.88 B | 0.0512 | 0.67 | 389.06 K |
| MMYT | Makemytrip Ltd | 13.70 | 5.86 B | 0.41 | 3.09 | 15.24 K |
| QLYS | Qualys Inc | 12.67 | 5.45 B | 0.28 | 2.26 | 35.63 K |
| IEP | Icahn Enterprises | 7.0365 | 5.22 B | 0.0717 | 1.03 | 10.5 K |
| CAKE | Cheesecake Fact | 25.8264 | 5.21 B | 0.1781 | 0.69 | 461.8 K |
| CHEF | The Chefs Warehouse | 15.29 | 4.54 B | 0.61 | 4.16 | 53.34 K |
| UCB | United Community Banks, Inc. | 6.5111 | 4.29 B | 0.0371 | 0.57 | 99.78 K |
| INDB | Independent Bk Corp | 20.0514 | 4.1 B | 0.4015 | 2.04 | 91.8 K |
| LOPE | Grand Canyon Educati | 24.42 | 4 B | 0.14 | 0.58 | 493.01 K |
| OPCH | Option Care Health Inc | 43.20 | 3.72 B | 0.36 | 0.84 | 104.27 K |
| AMBA | Ambarella Inc | 9.35 | 3.63 B | 0.06 | 0.65 | 99.16 K |
| TOWN | Towne Bank | 9.973 | 3.48 B | 0.1014 | 1.03 | 28.48 K |
| EXPO | Exponent Inc | 11.3373 | 3.31 B | 0.1048 | 0.93 | 204 K |
| SBLK | Star Bulk Carriers | 16.9432 | 3.2 B | 0.1393 | 0.83 | 1.84 K |
| AGYS | Agilysys Inc | 8.24 | 3.09 B | 0.12 | 1.48 | 7.78 K |
| MGRC | Mcgrath Rentcorp | 20.6474 | 2.94 B | 0.3511 | 1.73 | 44.27 K |
| ALGT | Allegiant Travel Com | 62.4918 | 2.78 B | 0.3379 | 0.54 | 85.9 K |
| FRME | First Merchants Corp | 9.9038 | 2.75 B | 0.2557 | 2.65 | 72.56 K |
| DGII | Digi Intl Inc | 9.65 | 2.65 B | 0.10 | 1.05 | 69.06 K |
| HLIO | Helios Technologies Inc | 22.1045 | 2.65 B | 0.2425 | 1.11 | 22.8 K |
| FBNC | First Bancorp [Nc] | 9.2261 | 2.64 B | 0.0771 | 0.84 | 23.62 K |
| CMPR | Cimpress N.V. Ord | 34.89 | 2.4 B | 1.30 | 3.87 | 708.01 K |
| BANR | Banner Corp | 20.7773 | 2.4 B | 0.1786 | 0.87 | 134.28 K |
| VCEL | Vericel Corproation | 29.80 | 2.35 B | 3.40 | 12.88 | 36.94 K |
| NWBI | Northwest Bancshares | 5.5714 | 2.32 B | 0.042 | 0.76 | 454.38 K |
| JBLU | Jetblue Airways Cp | 5.58 | 2.32 B | 0.15 | 2.76 | 3.96 M |
| COHU | Cohu Inc | 8.5125 | 2.3 B | 0.1055 | 1.25 | 57.2 K |
| SLS | Sellas Life Sciences Group Inc | 56999.9414 | 2.21 B | 600.00 | 1.06 | 28 |
| ADUS | Addus Homecare Corp | 7.15 | 2.18 B | 0.09 | 1.27 | 5.5 K |
| UFPT | U F P Tech Inc | 17.87 | 2.07 B | 0.41 | 2.35 | 9.17 K |
| TILE | Interface Inc | 13.2361 | 2.03 B | 0.1346 | 1.03 | 190.3 K |
| ATRC | Atricure Inc | 6.39 | 1.96 B | 0.24 | 3.9 | 72.51 K |
| RBCAA | Republic Bancorp Inc | 13.6978 | 1.95 B | 0.0818 | 0.6 | 50.77 K |
| STRA | Strayer Education | 48.4377 | 1.9 B | 0.7142 | 1.5 | 229.2 K |
| TCBK | Trico Bancshares | 11.8715 | 1.87 B | 0.0798 | 0.68 | 9.81 K |
| ANIP | ANI Pharma Inc | 9.36 | 1.82 B | 0.12 | 1.3 | 59.2 K |
| IMKTA | Ingles Markets Inc | 13.4296 | 1.74 B | 0.0935 | 0.7 | 34.53 K |
| BFC | Bank First National Corp [Wisconsin] | 11.5869 | 1.74 B | 0.114 | 0.99 | 2 K |
| AMSC | Amer Superconductor | 29.30 | 1.5 B | 0.20 | 0.69 | 25.94 K |
| BJRI | Bj's Restaurants Inc | 31.8272 | 1.44 B | 0.2734 | 0.87 | 146.21 K |
| CBRL | Cracker Barrel | 35.8751 | 1.29 B | 0.2218 | 0.62 | 398.7 K |
| THRM | Gentherm Inc | 12.69 | 1.27 B | 0.13 | 1.04 | 116.79 K |
| UVSP | Univest Corp of Penn | 10.4925 | 1.24 B | 0.1134 | 1.09 | 53.75 K |
| NWPX | Northwest Pipe Company | 21.27 | 1.23 B | 0.30 | 1.43 | 81.86 K |
| LQDT | Liquidity Services | 39.77 | 1.23 B | 1.93 | 5.1 | 714.3 K |
| STAA | Staar Surgical Company | 5.68 | 1.21 B | 0.15 | 2.71 | 108.9 K |
| QDEL | Quidel Cp | 18.42 | 1.21 B | 0.32 | 1.77 | 190.16 K |
| NBN | Northeast Bncp | 8.5377 | 1.13 B | 0.0651 | 0.77 | 24.37 K |
| SIFY | Sify Techs Ltd ADR | 10.836 | 1.11 B | 0.0556 | 0.52 | 6.68 K |
| SVRA | Savara Inc | 42.70 | 1.09 B | 2.10 | 5.17 | 2.17 K |
| GRPN | Groupon Cl A | 96.00 | 1.05 B | 4.40 | 4.8 | 1.1 M |
| KFRC | Kforce Inc | 9.5203 | 1.03 B | 0.1495 | 1.6 | 396.6 K |
| PZZA | Papa John's Intl | 20.775 | 1.02 B | 0.2279 | 1.11 | 261.32 K |
| DAKT | Daktronics Inc | 7.764 | 1.01 B | 0.0625 | 0.81 | 53.48 K |
| OPK | Opko Health Inc | 4.58 | 989.17 M | 0.04 | 0.88 | 4.38 M |
| CCBG | Capital City Bank Gr | 8.6645 | 897.14 M | 0.0559 | 0.65 | 4.53 K |
| APOG | Apogee Entrpr Inc | 18.2704 | 896.1 M | 0.2752 | 1.53 | 107.89 K |
| GSBC | Great Southern Bncp | 17.7322 | 886.27 M | 0.2078 | 1.19 | 32.56 K |
| LYTS | L S I Industries | 5.0225 | 885.5 M | 0.1901 | 3.93 | 26.38 K |
| ABUS | Arbutus Biopharma Cp | 4.91 | 861.26 M | 0.05 | 1.03 | 27.06 K |
| SWRD | Stewards Inc. | 3.25 | 846.86 M | 0.60 | 22.64 | 600 |
| HSTM | Healthstream Inc | 21.7999 | 827.67 M | 0.3783 | 1.77 | 63.84 K |
| SCHL | Scholastic Cp | 21.918 | 776.55 M | 0.1614 | 0.74 | 152.93 K |
| BLMN | Bloomin' Brands Inc | 12.3497 | 773.95 M | 0.4847 | 4.09 | 272.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 19.7867 | 433.04 B | 0.2576 | 1.32 | 4.25 M |
| MS | Morgan Stanley | 12.8166 | 333.17 B | 0.072 | 0.56 | 19.22 M |
| BML-PG | Bank of America Corporation | 10.4771 | 256.51 B | 0.088 | 0.85 | 5.41 K |
| SCHW | The Charles Schwab Corp | 11.697 | 184.12 B | 0.0681 | 0.59 | 8.08 M |
| NEE | Nextera Energy | 13.2932 | 180.51 B | 0.1556 | 1.18 | 10.39 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0103 | 160.42 B | 0.0543 | 1.37 | 829.7 K |
| CVS | CVS Corp | 33.8505 | 134.44 B | 0.67 | 2.02 | 16.34 M |
| MCK | Mckesson Corp | 88.8877 | 96.84 B | 0.4816 | 0.54 | 1.19 M |
| CNQ | Canadian Natural Resources | 7.9365 | 96.69 B | 0.0581 | 0.74 | 8.48 M |
| BCS | Barclays Plc ADR | 10.058 | 93.98 B | 0.068 | 0.68 | 3.53 M |
| APO | Apollo Global Management Llc C | 7.4344 | 74.61 B | 0.1799 | 2.48 | 552.2 K |
| TGT | Target Corporation | 41.4401 | 67.83 B | 0.4803 | 1.17 | 4.23 M |
| RSG | Republic Services | 22.3393 | 64.49 B | 0.1687 | 0.76 | 2.23 M |
| VALE | Vale S.A. ADR | 8.1153 | 62.07 B | 0.0767 | 0.95 | 20.17 M |
| DAL | Delta Air Lines Inc | 9.7295 | 60.17 B | 0.4912 | 5.32 | 20.24 M |
| CIEN | Ciena Corp | 15.80 | 55.31 B | 0.23 | 1.48 | 15.67 M |
| CMG | Chipotle Mexican Grill | 5.553 | 48.05 B | 0.0428 | 0.78 | 35.72 M |
| ABEV | Ambev S.A. ADR | 4.8576 | 47.32 B | 0.037 | 0.77 | 115.5 K |
| KB | KB Financial Group Inc ADR | 21.3293 | 42.6 B | 0.4104 | 1.96 | 145.22 K |
| CLS | Celestica Inc | 7.70 | 39.31 B | 0.14 | 1.85 | 319.44 K |
| VMC | Vulcan Materials Company | 46.468 | 36.8 B | 0.3417 | 0.74 | 803.76 K |
| HEI-A | HEICO Corporation | 13.1468 | 36.57 B | 0.372 | 2.91 | 214.44 K |
| HSY | Hershey Foods Corp | 54.1192 | 36.04 B | 0.286 | 0.53 | 1.24 M |
| BBDO | Banco Bradesco S.A. ADR | 6.38 | 34.67 B | 0.2239 | 3.64 | 317 |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.7242 | 33.52 B | 0.3537 | 1.74 | 77.2 K |
| UI | Ubiquiti Networks | 10.9543 | 33.21 B | 0.0821 | 0.76 | 132.71 K |
| BAP | Credicorp Ltd | 96.1904 | 31.44 B | 0.6866 | 0.72 | 343.91 K |
| LVS | Las Vegas Sands | 31.4465 | 31.33 B | 0.3972 | 1.28 | 6.27 M |
| NRG | NRG Energy | 17.0733 | 29.22 B | 0.1201 | 0.71 | 5.65 M |
| DG | Dollar General Corp | 38.9314 | 28.17 B | 0.4851 | 1.26 | 10.4 M |
| P | Everpure, Inc. | 8.59 | 26.64 B | 0.29 | 3.49 | 5.76 M |
| ATI | Allegheny Technologies Inc | 25.6894 | 26.36 B | 0.1558 | 0.61 | 1.4 M |
| PPG | PPG Industries | 49.4297 | 25.41 B | 0.2606 | 0.53 | 2.96 M |
| BRO | Brown & Brown | 11.4735 | 24.33 B | 0.1316 | 1.16 | 1.35 M |
| AER | Aercap Holdings N.V. | 13.3268 | 24.23 B | 0.147 | 1.12 | 827 K |
| LUV | Southwest Airlines Company | 8.773 | 23.01 B | 0.1038 | 1.2 | 5.49 M |
| IP | International Paper Company | 28.6451 | 21.95 B | 0.1979 | 0.7 | 5.07 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.5622 | 20.32 B | 0.0777 | 0.82 | 1.14 M |
| BCE | BCE Inc | 20.245 | 20.32 B | 0.1867 | 0.93 | 614.6 K |
| YPF | Ypf Sociedad Anonima ADR | 12.3247 | 20.02 B | 0.1807 | 1.49 | 849.33 K |
| GIS | General Mills | 26.2105 | 19.21 B | 0.1327 | 0.51 | 3.73 M |
| BBY | Best Buy Company | 8.8863 | 17.97 B | 1.2209 | 15.93 | 44.06 M |
| OVV | Ovintiv Inc | 77.7284 | 17.39 B | 1.2168 | 1.59 | 1.89 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.501 | 16.77 B | 0.0948 | 0.52 | 18.66 K |
| BSAC | Banco Santander Chile ADR | 14.1306 | 16.35 B | 0.2034 | 1.46 | 426.5 K |
| FN | Fabrinet | 12.01 | 16.34 B | 0.18 | 1.52 | 329.09 K |
| TU | Telus Corp | 8.6103 | 14.97 B | 0.1036 | 1.22 | 258 K |
| CNA | Cna Financial Corp | 13.9317 | 14.5 B | 0.083 | 0.6 | 197.58 K |
| SGI | Somnigroup International Inc. | 7.3309 | 14.02 B | 0.5031 | 7.37 | 11.54 M |
| DECK | Deckers Outdoor Corp | 6.435 | 13.82 B | 0.0433 | 0.68 | 11.86 M |
| GWRE | Guidewire Software Inc | 30.93 | 13.1 B | 0.31 | 1.01 | 820.7 K |
| DY | Dycom Industries | 19.23 | 12.46 B | 0.10 | 0.52 | 339.4 K |
| RTO | Rentokil Initial Plc ADR | 6.5069 | 12 B | 0.0607 | 0.94 | 100 |
| GNRC | Generac Holdings Inc | 28.6088 | 11.84 B | 0.2282 | 0.8 | 770.54 K |
| OC | Owens Corning Inc | 28.9714 | 11.53 B | 0.1723 | 0.6 | 2.09 M |
| MGM | MGM Resorts International | 10.7975 | 11.39 B | 0.1039 | 0.97 | 8.82 M |
| CRL | Charles River Laboratories Intl | 36.90 | 11.12 B | 1.25 | 3.51 | 1.66 M |
| MOH | Molina Healthcare Inc | 29.57 | 10.15 B | 0.44 | 1.51 | 330.06 K |
| PRI | Primerica Inc | 24.7096 | 9.89 B | 0.2794 | 1.14 | 419.3 K |
| EDU | New Oriental Education & Technology Group ADR | 18.4928 | 9.85 B | 0.4226 | 2.34 | 2.25 M |
| EAT | Brinker International | 25.5343 | 9.66 B | 0.6628 | 2.66 | 2.54 M |
| TIMB | Tim S.A. ADR | 10.2743 | 9.04 B | 0.2766 | 2.77 | 2.2 M |
| EMN | Eastman Chemical Company | 43.0003 | 8.23 B | 0.2765 | 0.65 | 3.19 M |
| MSM | Msc Industrial Direct Company | 40.4276 | 6.97 B | 0.3245 | 0.81 | 642.6 K |
| ST | Sensata Technologies Holding N.V. | 28.6317 | 6.81 B | 0.1802 | 0.63 | 1.64 M |
| EXP | Eagle Materials Inc | 51.8446 | 6.63 B | 0.5426 | 1.06 | 1.09 M |
| CLF | Cleveland-Cliffs Inc | 28.746 | 6.4 B | 0.1513 | 0.53 | 6.59 M |
| BYD | Boyd Gaming Corp | 5.4787 | 6.31 B | 0.056 | 1.03 | 1.48 M |
| MATX | Matson Inc | 18.6987 | 6.28 B | 0.3733 | 2.04 | 539.2 K |
| G | Genpact Ltd | 14.097 | 5.96 B | 0.1973 | 1.42 | 1.25 M |
| CPA | Copa Holdings S.A. | 65.7342 | 5.96 B | 0.9035 | 1.39 | 440.9 K |
| FLG | Flagstar Financial, Inc. | 19.4017 | 5.93 B | 0.1054 | 0.55 | 683.1 K |
| AX | Axos Financial Inc | 6.60 | 5.9 B | 0.05 | 0.76 | 760.62 K |
| ALK | Alaska Air Group | 19.487 | 5.59 B | 0.0989 | 0.51 | 761.2 K |
| MUR | Murphy Oil Corp | 32.7222 | 5.55 B | 0.2604 | 0.8 | 3.58 M |
| GHC | Graham Holdings Company | 196.2591 | 5.22 B | 2.8806 | 1.49 | 94.67 K |
| RDN | Radian Group Inc | 4.1366 | 5.22 B | 0.0901 | 2.23 | 3.87 M |
| PIPR | Piper Jaffray Companies | 5.564 | 5.13 B | 0.0485 | 0.88 | 238.5 K |
| BB | Blackberry Ltd | 13.86 | 4.99 B | 0.55 | 4.13 | 82.17 M |
| GEF | Greif Bros. Corp | 27.4451 | 4.93 B | 0.4193 | 1.55 | 430.6 K |
| ANF | Abercrombie & Fitch Company | 35.6737 | 4.84 B | 0.4868 | 1.38 | 2.55 M |
| VSH | Vishay Intertechnology | 8.0222 | 4.82 B | 0.103 | 1.3 | 1.74 M |
| KBR | KBR Inc | 24.8695 | 4.7 B | 0.2066 | 0.84 | 1.43 M |
| TPC | Tutor Perini Corp | 13.6766 | 4.53 B | 0.0898 | 0.66 | 141.2 K |
| MTRN | Materion Corp | 19.6762 | 4.45 B | 0.2698 | 1.39 | 69.45 K |
| SKY | Skyline Corp | 3.7705 | 4.44 B | 0.0287 | 0.77 | 1.8 K |
| CNS | Cohn & Steers Inc | 16.5922 | 4.35 B | 0.1636 | 1 | 136.9 K |
| UCB | United Community Banks Inc | 6.6131 | 4.3 B | 0.0377 | 0.57 | 99.8 K |
| KFY | Korn/Ferry International | 12.6388 | 4.3 B | 0.2119 | 1.71 | 306.8 K |
| MWA | Mueller Water Products | 4.6231 | 4.04 B | 0.0414 | 0.9 | 465.2 K |
| MHO | M/I Homes | 22.76 | 3.82 B | 0.25 | 1.11 | 241.71 K |
| AGO | Assured Guaranty Ltd | 11.5428 | 3.72 B | 0.2443 | 2.16 | 1.23 M |
| KBH | KB Home | 13.4917 | 3.52 B | 0.183 | 1.38 | 3.65 M |
| IMAX | Imax Corp | 21.66 | 2.81 B | 0.23 | 1.07 | 382.16 K |
| DCO | Ducommun Inc | 16.59 | 2.76 B | 0.38 | 2.34 | 63.4 K |
| SAH | Sonic Automotive | 16.6113 | 2.76 B | 0.2086 | 1.27 | 521.2 K |
| ATS | ATS Corporation | 8.86 | 2.69 B | 0.05 | 0.57 | 100 |
| DAC | Danaos Corp | 30.5074 | 2.59 B | 0.3454 | 1.15 | 1.04 K |
| MAN | Manpower Inc | 29.4938 | 2.52 B | 0.4267 | 1.47 | 921.78 K |
| HTH | Hilltop Holdings Inc | 12.0339 | 2.33 B | 0.085 | 0.71 | 235.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 6.25 | 1.00 | 19.05 | 18 K | |
| FLNT | Flint Corp | 10.00 | 1.20 | 13.64 | 493 | |
| TGO | Terago Inc | 10.28 | 0.78 | 8.21 | 300 | |
| ATH | Athabasca Oil Corp | 10.25 | 0.55 | 5.67 | 2.94 M | |
| TAL | Petrotal Corp | 57.3494 | 2.8675 | 5.26 | 1.29 K | |
| TRZ | Transat At Inc | 5.85 | 0.24 | 4.28 | 319.03 K | |
| CXI | Currency Exchange International Corp | 6.75 | 0.25 | 3.85 | 1 K | |
| BB | Blackberry Ltd | 13.63 | 0.49 | 3.73 | 11.17 M | |
| ET | Evertz Technologies Ltd | 3.8947 | 0.1378 | 3.67 | 35 K | |
| AFN | Ag Growth International Inc | 18.8292 | 0.6004 | 3.29 | 102.2 K | |
| GTE | Gran Tierra Energy Inc | 58.10 | 1.80 | 3.2 | 285.11 K | |
| LNF | Leons Furniture | 7.9647 | 0.2413 | 3.12 | 18.06 K | |
| FTT | Finning Intl | 16.3258 | 0.4731 | 2.98 | 1.12 M | |
| MSCL | Satellos Bioscience Inc | 170.40 | 4.80 | 2.9 | 1.01 K | |
| FRU | Freehold Royalties Ltd | 9.1772 | 0.2584 | 2.9 | 168.94 K | |
| EMP-A | Empire Company Limited | 15.8196 | 0.4387 | 2.85 | 305.7 K | |
| ACD | Accord Financial | 4.6222 | 0.1147 | 2.54 | 100 | |
| WSP | WSP Global Inc | 15.0897 | 0.3697 | 2.51 | 107.88 K | |
| TCL-B | Transcontinental Inc | 5.0235 | 0.1202 | 2.45 | 100 | |
| SVB | Silver Bull Resources Inc | 3.60 | 0.08 | 2.27 | 2.06 K | |
| GBT | Bmtc Group Inc | 10.3862 | 0.2225 | 2.19 | 5.28 K | |
| WPK | Winpak Ltd | 11.3746 | 0.2306 | 2.07 | 14.72 K | |
| OVV | Ovintiv Inc | 77.1155 | 1.5165 | 2.01 | 1.34 M | |
| CHR | Chorus Aviation Inc | 22.4586 | 0.396 | 1.79 | 251.38 K | |
| AKT-A | AKITA Drilling Ltd | 7.5846 | 0.1317 | 1.77 | 1.7 K | |
| KRN | Karnalyte Resources Inc | 7.21 | 0.12 | 1.69 | 26.9 K | |
| MTL | Mullen Group Ltd | 11.0307 | 0.1825 | 1.68 | 168.8 K | |
| HLF | High Liner | 9.9045 | 0.1629 | 1.67 | 27 K | |
| VLN | Velan Inc Sv | 9.3838 | 0.1484 | 1.61 | 1.7 K | |
| CLS | Celestica Inc Sv | 7.59 | 0.12 | 1.61 | 714.2 K | |
| APS | Aptose Biosciences Inc | 57.60 | 0.90 | 1.59 | 67.14 K | |
| CRRX | Carerx Corp | 12.9884 | 0.1968 | 1.54 | 1.98 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.41 | 0.05 | 1.49 | 78 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.8468 | 0.1832 | 1.45 | 3.11 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.8541 | 0.183 | 1.44 | 7.34 K | |
| CSH-UN | Chartwell Retirement Residences | 5.5719 | 0.0777 | 1.41 | 386.41 K | |
| BCE-PZ | Bce Inc Pref Z | 10.3969 | 0.1399 | 1.36 | 2.19 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.8899 | 0.157 | 1.34 | 1.59 K | |
| QTRH | Quarterhill Inc | 3.2436 | 0.0425 | 1.33 | 189.79 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.5011 | 0.0974 | 1.32 | 2.7 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.7159 | 0.0478 | 1.3 | 20.1 K | |
| SES | Secure Energy Services Inc | 7.0628 | 0.0897 | 1.29 | 264.85 K | |
| NWC | The North West Company Inc | 13.021 | 0.1566 | 1.22 | 77.61 K | |
| T | Telus Corp | 8.5345 | 0.1022 | 1.21 | 1.85 M | |
| TXP | Touchstone Exploration Inc | 24.10 | 0.28 | 1.18 | 148.33 K | |
| BBD-A | Bombardier Inc | 87.00 | 1.00 | 1.16 | 76.31 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 12.0679 | 0.1352 | 1.13 | 6.54 K | |
| TFII | Tfi International Inc | 14.1849 | 0.1586 | 1.13 | 143.91 K | |
| BOS | Airboss America J | 3.2365 | 0.0341 | 1.06 | 2.2 K | |
| EXE | Extendicare Inc | 3.3227 | 0.035 | 1.06 | 87.7 K | |
| BU | Burcon Nutrascience Corp | 63.689 | 0.6617 | 1.05 | 1.91 K | |
| CPX | Capital Power Corp | 9.925 | 0.1031 | 1.05 | 211.25 K | |
| BNE | Bonterra Energy Corp | 27.333 | 0.2782 | 1.03 | 147.28 K | |
| RCI-A | Rogers Communications Inc | 28.4892 | 0.2899 | 1.03 | 697 | |
| TCL-A | Transcontinental Inc | 5.0189 | 0.0509 | 1.02 | 134.92 K | |
| GSY | Goeasy Ltd | 5.5021 | 0.0536 | 0.98 | 2.8 K | |
| BCE | BCE Inc | 19.9092 | 0.1912 | 0.97 | 1.46 M | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.4663 | 0.1093 | 0.96 | 8.18 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.4969 | 0.1416 | 0.92 | 139.8 K | |
| ACX | Act Energy Technologies Ltd | 6.5683 | 0.0586 | 0.9 | 65.33 K | |
| HBP | Helix Biopharm | 6.00 | 0.05 | 0.84 | 860 | |
| IFC | Intact Financial Corp | 46.5547 | 0.3869 | 0.84 | 279.9 K | |
| ACO-X | ATCO Ltd | 25.0585 | 0.2063 | 0.83 | 88.1 K | |
| ATRL | Atkinsrealis Group Inc | 35.8147 | 0.2929 | 0.82 | 1.45 M | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.1967 | 0.0802 | 0.79 | 12.77 K | |
| DC-A | Dundee Corporation | 3.2438 | 0.0254 | 0.79 | 107.29 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.287 | 0.0718 | 0.78 | 20.86 K | |
| CCA | Cogeco Communications Inc | 26.0476 | 0.1994 | 0.77 | 41.82 K | |
| D-UN | Dream Office Real Estate Investment Trust | 42.325 | 0.3164 | 0.75 | 117.61 K | |
| CSU | Constellation Software Inc | 95.827 | 0.7161 | 0.75 | 19.03 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.1543 | 0.0577 | 0.71 | 6.04 M | |
| ATS | Ats Corp | 8.76 | 0.06 | 0.69 | 40.1 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.9045 | 0.0514 | 0.65 | 3.88 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.0496 | 0.075 | 0.63 | 10.1 K | |
| BN-PZ | Brookfield Corporation | 12.0074 | 0.069 | 0.58 | 8.85 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.9878 | 0.0286 | 0.58 | 2.6 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 12.157 | 0.0691 | 0.57 | 9.48 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.6273 | 0.0814 | 0.56 | 8.79 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.6058 | 0.0303 | 0.54 | 1 K | |
| MKP | Mcan Mortgage Corp | 4.117 | 0.0207 | 0.51 | 5.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 22.3264 | 536.24 M | 0.3597 | 1.64 | 42.71 K |
| BRCNF | Burcon NutraScience Corp | 3.89 | 17.77 M | 0.05 | 1.3 | 1 K |
| ERHE | ERHC Energy Inc | 8.45 | 2.88 M | 0.25 | 3.05 | 312.67 K |
| EARI | Entertainment Arts Research Inc | 6.00 | 1.23 M | 1.00 | 20 | 1.26 K |
| SEII | Sharing Economy International Inc | 914.00 | 855.22 K | 113.98 | 14.25 | 2.07 K |
| BLSP | Blue Sphere Corporation | 70.512 | 360.99 K | 7.345 | 11.63 | 1.42 M |
| TGHI | Touchpoint Group Holdings Inc | 2250.00 | 344.25 K | 45.00 | 2.04 | 1 |
| AMBS | Amarantus BioScience Holdings Inc | 5.925 | 63.04 K | 0.255 | 4.5 | 107.95 K |
| RGGI | Resgreen Group International Inc | 137.00 | 48.75 K | 17.00 | 14.17 | 124 |
| SRSCQ | Sears Canada Inc | 6.7477 | 10.19 K | 0.1847 | 2.81 | 19.5 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 150000.00 | 8.88 K | 10000.00 | 7.14 | 1 |
| SGMD | Sugarmade Inc | 150.00 | 6.6 K | 20.00 | 15.38 | 3 |
| STTO | SITO Mobile Ltd. | 4.45 | 5.13 K | 0.10 | 2.3 | 11.07 K |
| ZVOI | Zovio Inc | 10.30 | 3.42 K | 0.10 | 0.98 | 149.84 K |
| SIMPQ | Simply Inc | 180.00 | 1.55 K | 17.475 | 10.75 | 170 |
| PRZM | Prism Technologies Group Inc | 3.705 | 1.01 K | 0.105 | 2.92 | 1.1 K |
| RTNB | root9B Holdings Inc | 9.51 | 610 | 0.51 | 5.67 | 15 |
| SPDC | Speed Commerce Inc | 26.72 | 603 | 0.32 | 1.21 | 5.7 K |
| YVRLF | Liquid Media Group Ltd. | 80.60 | 482 | 0.80 | 1 | 50 |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | 0.64 | 0.9 | 24 |
| FONU | FonU2 Inc | 14.80 | 2.00 | 15.63 | 40 | |
| ANDI | Andiamo Corporation | 11.90 | 0.70 | 6.25 | 129 | |
| NKRSF | Niko Resources Ltd | 9.85 | 0.249 | 2.59 | 29.29 K | |
| ESINQ | ITT Educational Services Inc | 19.59 | 0.16 | 0.82 | 378.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 110.00 | 10.02 M | 10.00 | 10 | 14 |
| ENA | Enablence Technologies Inc | 38.40 | 14.40 | 60 | 1.35 K | |
| EGT | Eguana Technologies Inc | 4.00 | 1.00 | 33.33 | 1.77 K | |
| SCMI | Venerable Ventures Ltd. | 4.20 | 1.00 | 31.25 | 875 | |
| OGW | Ongwe Minerals Inc. | 8.32 | 1.28 | 18.18 | 4.04 K | |
| ANDC | Andina Copper Corporation | 12.50 | 1.875 | 17.65 | 400 | |
| URZ | Urz Energy Corp | 35.00 | 5.00 | 16.67 | 804 | |
| KCC | Kincora Copper Limited | 22.50 | 3.00 | 15.38 | 42.88 K | |
| GBML | Global Battery Metals Ltd | 15.00 | 2.00 | 15.38 | 9.07 K | |
| BBB | Brixton Metals Corporation | 20.00 | 2.50 | 14.29 | 1.12 K | |
| PGP | Power Group Projects Corp | 16.00 | 2.00 | 14.29 | 275 | |
| VCV | Vatic Ventures Corp. | 80.0663 | 9.4196 | 13.33 | 12 | |
| CTA | Centaurus Energy Inc | 170.00 | 20.00 | 13.33 | 7.68 K | |
| TGX | True North Gems Inc | 270.00 | 30.00 | 12.5 | 32 | |
| TRAN | Clean Energy Transition Inc. | 5.00 | 0.50 | 11.11 | 384 | |
| EMR | Emgold Mining Corporation | 5.50 | 0.50 | 10 | 7 K | |
| PLAN | Progressive Planet Solutions Inc | 54.00 | 4.50 | 9.09 | 700 | |
| WEB | Westbridge Energy Corporation | 16.2925 | 1.3577 | 9.09 | 6.38 K | |
| AXL | Arrow Exploration Corp | 46.1538 | 3.4188 | 8 | 1.28 M | |
| SMN | Sun Summit Minerals Corp | 6.30 | 0.45 | 7.69 | 678 | |
| BKM | Pacific Booker Minerals Inc | 6.66 | 0.46 | 7.42 | 5.98 K | |
| SCOT | Scottie Resources Corp | 11.16 | 0.66 | 6.29 | 167 | |
| ENDR | Enduro Metals Corporation | 5.30 | 0.30 | 6 | 530 | |
| SLG | PetroTal Corp | 10.6273 | 0.5314 | 5.26 | 128.7 K | |
| EPO-H | Encanto Potash Corp | 10.00 | 0.50 | 5.26 | 9.94 K | |
| PUMA | Puma Exploration Inc | 25.00 | 1.00 | 4.17 | 6.9 K | |
| MXL-H | MX Gold Corp | 8.00 | 0.30 | 3.9 | 31.21 K | |
| DSY | Destiny Media Technologies Inc | 3.25 | 0.10 | 3.17 | 700 | |
| KTN | Kootenay Silver Inc | 9.80 | 0.30 | 3.16 | 650 | |
| SCZ | Santacruz Silver Mining Ltd | 9.00 | 0.20 | 2.27 | 13.62 K | |
| CDB | Cordoba Minerals Corp | 17.34 | 0.34 | 2 | 147 | |
| SGN | Scorpio Gold Corporation | 9.72 | 0.18 | 1.89 | 2.98 K | |
| MYID | Killi Ltd | 149.5535 | 2.232 | 1.52 | 437.28 K | |
| IFOS | Itafos Inc | 332.7992 | 1.8592 | 0.56 | 380 |