Gainer Volumes for 21 February 2013 from 00:00:00 until 23:59:59
Gainer Volumes for 21 February 2013 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 | 13.24 | 14.62 B | 0.13 | 0.99 | 2.41 M |
| PSLV | Sprott Physical Silver Trust ETV | 11.28 | 12.01 B | 0.07 | 0.62 | 1.66 M |
| NHC | National Healthcare Corp | 32.6098 | 3.48 B | 0.2008 | 0.62 | 8.7 K |
| TMP | Tompkinstrustco | 27.2065 | 1.45 B | 0.2856 | 1.06 | 24.3 K |
| USAS | Americas Silver Corp | 22.20 | 1.38 B | 0.60 | 2.78 | 633 |
| BHB | Bar Harbor Bankshares | 9.9426 | 674.54 M | 0.1581 | 1.62 | 8.78 K |
| GAU | Galiano Gold Inc | 3.19 | 462.35 M | 0.09 | 2.9 | 116.4 K |
| GORO | Gold Resource Corp | 9.767 | 352.92 M | 0.2024 | 2.12 | 350.29 K |
| CATX | Perspective Therapeutics Inc | 6.50 | 343.28 M | 0.20 | 3.17 | 6.32 K |
| BKTI | Bk Technologies Inc | 7.6545 | 300.13 M | 0.6781 | 9.72 | 60.95 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.9614 | 299.73 M | 0.0785 | 1 | 33.4 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6814 | 276.72 M | 0.0601 | 1.66 | 282.85 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.41 | 254.85 M | 0.30 | 9.65 | 534.52 K |
| GTE | Gran Tierra Energy Inc | 58.20 | 246.46 M | 3.40 | 6.2 | 211.38 K |
| SIF | Sifco Industries | 16.2385 | 165.61 M | 0.2266 | 1.42 | 10.1 K |
| WYY | Widepoint Corp | 6.80 | 102.73 M | 0.20 | 3.03 | 1.59 K |
| DXR | Daxor Corp | 7.3005 | 63.34 M | 0.0484 | 0.67 | 2.71 K |
| XTNT | Xtant Medical Holdings Inc | 120.00 | 61.8 M | 1.20 | 1.01 | 3.86 K |
| FSP | Franklin Street Properties | 6.6453 | 47.96 M | 0.1674 | 2.58 | 278.6 K |
| INLX | Intellinetics Inc | 98.00 | 24.54 M | 3.50 | 3.7 | 22 |
| CVR | Chicago Rivet & Machine Company | 15.1948 | 10.09 M | 0.3147 | 2.11 | 1.2 K |
| DSS | Document Security Systems | 4819.3188 | 5.35 M | 41.5459 | 0.87 | 11 |
| AUMN | Golden Minerals Company | 71.25 | 2.45 M | 1.25 | 1.79 | 14.14 K |
| OGEN | Oragenics Inc | 64260.00 | 2.39 M | 1260.00 | 2 | 1 |
| IPB | Merrill Lynch & Company | 12.9902 | 0.0962 | 0.75 | 500 | |
| LODE | Comstock Mining Inc | 477.50 | 2.50 | 0.53 | 1.13 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 14.56 | 1.12 | 8.33 | 17 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 143.8438 | 0.75 | 0.52 | 488.73 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 18.0822 | 881.04 B | 0.2702 | 1.52 | 61.24 M |
| AMGN | Amgen Inc | 59.6252 | 204.48 B | 0.3362 | 0.57 | 4.09 M |
| MRVL | Marvell Technology Inc | 8.2121 | 169.51 B | 0.1994 | 2.49 | 15.32 M |
| ISRG | Intuitive Surg Inc | 62.3611 | 132.96 B | 0.4912 | 0.79 | 4.88 M |
| CDNS | Cadence Design Systems, Inc. | 14.23 | 92.72 B | 0.10 | 0.71 | 4.93 M |
| REGN | Regeneron Pharmaceuticals | 158.241 | 79.6 B | 0.8841 | 0.56 | 1.15 M |
| SNPS | Synopsys Inc | 35.76 | 75.07 B | 0.97 | 2.79 | 2.96 M |
| EA | Electronic Arts Inc | 17.1351 | 52.64 B | 0.1554 | 0.92 | 10.89 M |
| WDAY | Workday Inc | 55.14 | 40.76 B | 0.83 | 1.53 | 649.75 K |
| EXPE | Expedia Group Inc | 58.9064 | 35.77 B | 0.6005 | 1.03 | 2.9 M |
| WTW | Weight Watchers International, Inc | 77.907 | 32.27 B | 0.4013 | 0.52 | 278.67 K |
| CASY | Casey's General Stor | 50.5981 | 31.89 B | 0.5677 | 1.13 | 276.19 K |
| DLTR | Dollar Tree Inc | 41.46 | 24.86 B | 1.17 | 2.9 | 5.62 M |
| ULTA | Ulta Beauty Inc | 87.67 | 22.97 B | 0.50 | 0.57 | 1.5 M |
| UTHR | United Therapeutic | 56.95 | 21.92 B | 0.68 | 1.21 | 726.51 K |
| STRL | Sterling Constructio | 10.85 | 18.76 B | 0.08 | 0.74 | 32.45 K |
| PAAS | Pan Amer Silver Corp | 12.9284 | 18.43 B | 0.7729 | 6.36 | 2.79 M |
| RGLD | Royal Gold Inc | 56.1746 | 17.15 B | 0.8457 | 1.53 | 892.2 K |
| TXRH | Texas Roadhouse Inc | 15.6098 | 13.85 B | 0.1246 | 0.8 | 1.83 M |
| SSB | South State Cp | 35.3221 | 10.53 B | 1.9173 | 5.74 | 89.1 K |
| ENSG | The Ensign Group IN | 7.7984 | 10.36 B | 0.1698 | 2.23 | 369.17 K |
| POWL | Powell Inds Inc | 42.515 | 8 B | 0.6675 | 1.6 | 35.49 K |
| AAON | Aaon Inc | 6.4896 | 7.58 B | 0.0353 | 0.55 | 236.1 K |
| CROX | Crocs Inc | 14.90 | 6.7 B | 0.29 | 1.98 | 5.36 M |
| ABCB | Ameris Bancorp | 12.0797 | 5.93 B | 0.0866 | 0.72 | 29.8 K |
| MMYT | Makemytrip Ltd | 13.97 | 5.86 B | 0.22 | 1.6 | 9.5 K |
| ORKA | Oruka Therapeutics Inc | 2634.7271 | 5.72 B | 97.5825 | 3.85 | 67 |
| SSRM | Ssr Mining Inc | 10.1335 | 5.6 B | 0.40 | 4.11 | 1.44 M |
| BCPC | Balchem Cp | 35.449 | 5.58 B | 0.5409 | 1.55 | 89.33 K |
| NOVT | Novanta Inc | 9.61 | 5.28 B | 0.15 | 1.59 | 61.53 K |
| PEGA | Pegasystems Inc | 6.1868 | 5.24 B | 0.0914 | 1.5 | 8.06 M |
| IEP | Icahn Enterprises | 12.4789 | 5.22 B | 0.6443 | 5.44 | 111.1 K |
| CAKE | Cheesecake Fact | 26.1207 | 5.21 B | 0.4879 | 1.9 | 2.34 M |
| ENPH | Enphase Energy Inc | 5.24 | 5.19 B | 0.25 | 5.01 | 302.5 K |
| UFPI | Universal Forest Prd | 11.6128 | 5.18 B | 0.0981 | 0.85 | 271.8 K |
| TVTX | Travere Therapeutics Inc | 5.25 | 5.11 B | 1.05 | 25 | 8.48 K |
| MMSI | Merit Medical Sys | 13.83 | 5.1 B | 0.08 | 0.58 | 111.63 K |
| GLNG | Golar Lng Ltd | 28.1962 | 5 B | 0.3978 | 1.43 | 1.13 M |
| IBOC | Intl Bancshares | 14.5774 | 4.74 B | 0.1225 | 0.85 | 179.86 K |
| CENX | Century Aluminum C | 8.83 | 4.47 B | 0.19 | 2.2 | 999.48 K |
| SKYW | Skywest Inc | 12.5811 | 4.42 B | 0.1302 | 1.05 | 407.74 K |
| ICUI | I C U Medical Inc | 57.13 | 4.32 B | 0.43 | 0.76 | 91.51 K |
| CVCO | Cavco Inds Inc | 46.00 | 4.21 B | 0.42 | 0.92 | 20.48 K |
| CALM | Cal-Maine Foods IN | 14.0794 | 4.12 B | 0.0964 | 0.69 | 85.14 K |
| SYNA | Synaptics Inc | 34.29 | 4.08 B | 0.58 | 1.72 | 678.97 K |
| WSBC | Wesbanco Inc | 14.3299 | 4.02 B | 0.1479 | 1.04 | 68.8 K |
| BELFB | BEL Fuse Inc Cl B | 15.096 | 3.91 B | 0.2956 | 2 | 7.1 K |
| BANF | Bancfirst Corp | 15.3543 | 3.83 B | 0.165 | 1.09 | 29 K |
| FIBK | First Interstate Ban | 10.2586 | 3.75 B | 0.158 | 1.56 | 54.91 K |
| EXPO | Exponent Inc | 11.104 | 3.31 B | 0.1519 | 1.39 | 350 K |
| CRVL | Corvel Cp | 7.9517 | 3.07 B | 0.1517 | 1.94 | 114.36 K |
| ADEA | Adeia Inc | 3.7401 | 3.07 B | 0.1003 | 2.76 | 1.22 M |
| MGEE | Mge Energy Inc | 27.2171 | 3.02 B | 0.1371 | 0.51 | 37.57 K |
| COLM | Columbia Sportswear | 24.1885 | 3 B | 1.3624 | 5.97 | 940.6 K |
| CLDX | Celldex Therapeutics | 138.00 | 2.96 B | 4.35 | 3.25 | 110.53 K |
| ACHC | Acadia Healthcr Company | 26.27 | 2.81 B | 0.38 | 1.47 | 542.26 K |
| ALGT | Allegiant Travel Com | 67.2404 | 2.78 B | 0.4647 | 0.7 | 101.25 K |
| HWKN | Hawkins Inc | 15.4107 | 2.76 B | 0.1002 | 0.65 | 13.01 K |
| DGII | Digi Intl Inc | 9.99 | 2.65 B | 0.05 | 0.5 | 39.7 K |
| HLIO | Helios Technologies Inc | 24.8145 | 2.65 B | 0.1472 | 0.6 | 68.2 K |
| FBNC | First Bancorp [Nc] | 10.153 | 2.64 B | 0.1318 | 1.32 | 26.49 K |
| EFSC | Enterprises Finl Svc | 11.0432 | 2.44 B | 0.0725 | 0.66 | 21.4 K |
| AXGN | Axogen Inc | 3.80 | 2.43 B | 0.14 | 3.83 | 6 K |
| HURN | Huron Consulting | 37.63 | 2.43 B | 2.18 | 6.15 | 163.85 K |
| COHU | Cohu Inc | 9.1369 | 2.3 B | 0.3166 | 3.59 | 25.3 K |
| MCRI | Monarch Casino | 9.1017 | 2.22 B | 0.3308 | 3.77 | 26.14 K |
| SRCE | 1st Source Corp | 17.3024 | 2.18 B | 0.2477 | 1.45 | 21.71 K |
| UFPT | U F P Tech Inc | 19.79 | 2.07 B | 0.20 | 1.02 | 12.7 K |
| CHCO | City Holding Company | 25.7411 | 2.05 B | 0.3055 | 1.2 | 41.9 K |
| GABC | German Amer Bncp Inc | 11.0108 | 1.92 B | 0.2588 | 2.41 | 27.1 K |
| CASH | Meta Financial Group | 6.8784 | 1.92 B | 0.0538 | 0.79 | 144.3 K |
| IMKTA | Ingles Markets Inc | 15.9141 | 1.74 B | 0.2449 | 1.56 | 48.08 K |
| BFC | Bank First National Corp [Wisconsin] | 11.9311 | 1.74 B | 0.0782 | 0.66 | 300 |
| OMCL | Omnicell Inc | 18.13 | 1.71 B | 0.71 | 4.08 | 221.3 K |
| CNOB | Connectone Bancorp | 9.7229 | 1.68 B | 0.1071 | 1.11 | 4.8 K |
| SRPT | Sarepta Therapeutics | 27.608 | 1.68 B | 0.138 | 0.5 | 1.37 M |
| DSGR | Distribution Solutions Group Inc | 6.82 | 1.6 B | 0.645 | 10.45 | 237.4 K |
| BLFS | Biolife Solutions | 4.48 | 1.57 B | 0.28 | 6.67 | 63 |
| LKFN | Lakeland Finl Corp | 11.8849 | 1.57 B | 0.0771 | 0.65 | 47.54 K |
| ATEC | Alphatec Holdings | 20.52 | 1.56 B | 0.36 | 1.79 | 7.88 K |
| ICFI | Icf International | 23.3838 | 1.52 B | 0.3039 | 1.32 | 70.45 K |
| CSWC | Capital Southwest | 3.736 | 1.49 B | 0.033 | 0.89 | 31.6 K |
| FMBH | First Mid Ill Bncshr | 17.4163 | 1.4 B | 0.7693 | 4.62 | 100 |
| UFCS | United Fire Group | 16.8466 | 1.34 B | 0.553 | 3.39 | 36.8 K |
| CBRL | Cracker Barrel | 38.0264 | 1.29 B | 0.2636 | 0.7 | 161.7 K |
| WINA | Winmark Corp | 49.6488 | 1.25 B | 0.3497 | 0.71 | 3.77 K |
| GPRE | Green Plains Inc | 8.5846 | 1.17 B | 0.1239 | 1.46 | 393.72 K |
| SENEA | Seneca Foods Cp A | 31.80 | 1.15 B | 0.47 | 1.5 | 13.09 K |
| APPS | Digital Turbine | 3.80 | 1.09 B | 0.20 | 5.56 | 25.1 K |
| GRPN | Groupon Cl A | 116.00 | 1.05 B | 4.20 | 3.76 | 1.05 M |
| EYPT | Eyepoint Pharmaceuticals Inc | 18.00 | 1.04 B | 0.39 | 2.21 | 9.49 K |
| PZZA | Papa John's Intl | 22.0248 | 1.02 B | 0.279 | 1.28 | 160.21 K |
| OPK | Opko Health Inc | 6.68 | 989.17 M | 0.05 | 0.75 | 1.48 M |
| SBSI | Southside Bancshares | 10.962 | 971.69 M | 0.1319 | 1.22 | 100.17 K |
| MRNFF | Meren Energy Inc. | 5.8651 | 966.84 M | 0.1689 | 2.97 | 31.3 K |
| SMBK | Smartfinancial Inc | 8.5496 | 909.3 M | 0.3717 | 4.55 | 59.44 K |
| OMER | Omeros Corp | 5.63 | 909.03 M | 0.04 | 0.72 | 57.87 K |
| QNST | Quinstreet Inc | 5.96 | 896.72 M | 0.03 | 0.51 | 107.48 K |
| MATW | Matthews Intl Corp | 25.40 | 875.85 M | 0.5876 | 2.37 | 176.16 K |
| HTB | HomeTrust Bancshares, Inc. | 13.7191 | 861.27 M | 0.0721 | 0.53 | 102 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 18.0108 | 872.11 B | 0.2691 | 1.52 | 61.24 M |
| V | Visa Inc | 35.8872 | 695.41 B | 0.4604 | 1.3 | 14.22 M |
| MA | Mastercard Inc | 48.0787 | 504.5 B | 0.6181 | 1.3 | 6.81 M |
| PM | Philip Morris International Inc | 49.0298 | 292.09 B | 0.5475 | 1.13 | 5.99 M |
| WFC | Wells Fargo & Company | 24.5232 | 268.96 B | 0.2489 | 1.03 | 38.03 M |
| BA | Boeing Company | 64.1047 | 184.06 B | 1.0373 | 1.64 | 7.44 M |
| COP | ConocoPhillips | 37.951 | 145.17 B | 0.2874 | 0.76 | 7.3 M |
| PGR | Progressive Corp | 16.4834 | 122.53 B | 0.1212 | 0.74 | 4.12 M |
| MO | Altria Group | 17.1599 | 114.27 B | 0.1512 | 0.89 | 9.67 M |
| PWR | Quanta Services | 28.0005 | 102.07 B | 0.2953 | 1.07 | 4.23 M |
| VLO | Valero Energy Corp | 26.0058 | 91.32 B | 0.3427 | 1.34 | 13.77 M |
| HCA | Hca Holdings Inc | 33.2194 | 90.2 B | 0.3527 | 1.07 | 6.3 M |
| AON | AON Plc | 52.2647 | 76.38 B | 0.3518 | 0.68 | 3.67 M |
| AEM | Agnico-Eagle Mines Ltd | 31.9053 | 73.72 B | 1.3693 | 4.48 | 2.01 M |
| CL | Colgate-Palmolive Company | 41.5729 | 71.92 B | 0.3603 | 0.87 | 4.46 M |
| TDG | Transdigm Group Inc | 66.0687 | 71.91 B | 0.6085 | 0.93 | 374.4 K |
| TGT | Target Corporation | 43.1409 | 67.83 B | 0.5103 | 1.2 | 7.22 M |
| GS-PD | The Goldman Sachs Group Inc | 11.1507 | 66.61 B | 0.0611 | 0.55 | 160.05 K |
| NKE | Nike Inc | 24.258 | 63.15 B | 0.2312 | 0.96 | 9.36 M |
| FIX | Comfort Systems USA | 11.2978 | 62.31 B | 0.1351 | 1.21 | 48.32 K |
| DHI | D.R. Horton | 19.2591 | 41.59 B | 0.2085 | 1.09 | 8.51 M |
| AU | Anglogold Ashanti Ltd ADR | 21.0471 | 41.26 B | 0.2266 | 1.09 | 2.47 M |
| YUM | Yum! Brands | 39.5321 | 41.01 B | 0.2977 | 0.76 | 6.24 M |
| PEG | Public Service Enterprise Group Inc | 19.7254 | 38.18 B | 0.2796 | 1.44 | 4.25 M |
| KR | Kroger Company | 9.4376 | 35.69 B | 0.3577 | 3.94 | 18.03 M |
| EC | Ecopetrol S.A. ADR | 18.4938 | 34.13 B | 0.1694 | 0.92 | 1.37 M |
| CCI | Crown Castle International Corp | 41.5459 | 33.49 B | 0.5316 | 1.3 | 3.08 M |
| CNC | Centene Corp | 11.4425 | 31.48 B | 0.0675 | 0.59 | 2.6 M |
| DG | Dollar General Corp | 39.4164 | 28.17 B | 1.4811 | 3.9 | 6.92 M |
| KGC | Kinross Gold Corp | 6.7652 | 27.98 B | 0.1159 | 1.74 | 8.11 M |
| WRB | W.R. Berkley Corp | 9.3854 | 26.84 B | 0.1213 | 1.31 | 1.76 M |
| HPQ | HP Inc | 5.1257 | 24.8 B | 0.1199 | 2.4 | 82.8 M |
| PHM | Pultegroup | 15.9657 | 24.63 B | 0.1278 | 0.81 | 13.35 M |
| WST | West Pharmaceutical Services | 28.1064 | 24.58 B | 0.599 | 2.18 | 412.8 K |
| AER | Aercap Holdings N.V. | 15.4042 | 24.23 B | 0.392 | 2.61 | 997.4 K |
| MKCV | McCormick & Company, Incorporated | 26.5954 | 22.54 B | 0.1623 | 0.61 | 200 |
| STZ | Constellation Brands Inc | 36.2971 | 22.53 B | 0.9801 | 2.78 | 10.01 M |
| PKG | Packaging Corp of America | 27.7841 | 22.37 B | 1.1081 | 4.15 | 2.57 M |
| IP | International Paper Company | 31.4381 | 21.95 B | 0.9437 | 3.09 | 10.17 M |
| LEN | Lennar Corp | 29.3503 | 20.98 B | 0.3971 | 1.37 | 6.82 M |
| MTZ | Mastec Inc | 29.92 | 20.64 B | 0.19 | 0.64 | 1.12 M |
| LEN-B | Lennar Corporation | 23.9237 | 20.54 B | 0.3687 | 1.57 | 37.72 K |
| BBY | Best Buy Company | 10.9569 | 17.97 B | 0.1007 | 0.93 | 8.61 M |
| CDE | Coeur Mining Inc | 19.32 | 16.04 B | 0.51 | 2.71 | 2.67 M |
| DINO | HF Sinclair Corp | 32.4554 | 15.98 B | 0.4645 | 1.45 | 5 M |
| BWXT | Bwx Technologies Inc | 16.2848 | 15.92 B | 0.0924 | 0.57 | 910.59 K |
| TU | Telus Corp | 8.8265 | 14.97 B | 0.1243 | 1.43 | 314.4 K |
| EG | Everest Re Group | 92.9029 | 14.72 B | 1.5893 | 1.74 | 860.7 K |
| MKC-V | McCormick & Company Incorporated | 27.124 | 14.21 B | 0.1655 | 0.61 | 200 |
| TOL | Toll Brothers Inc | 31.1375 | 14.06 B | 0.822 | 2.71 | 6.8 M |
| FNF | Fidelity National Financial | 12.2363 | 13.89 B | 0.1187 | 0.98 | 4 M |
| HRL | Hormel Foods Corp | 13.4909 | 13.88 B | 0.1441 | 1.08 | 3.7 M |
| AGI | Alamos Gold Inc | 11.9687 | 12.05 B | 0.1787 | 1.52 | 22.5 K |
| WTS | Watts Water Technologies | 41.1364 | 11.7 B | 0.5823 | 1.44 | 371.63 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 5.6968 | 10.4 B | 0.1422 | 2.56 | 2.88 M |
| MOH | Molina Healthcare Inc | 33.18 | 10.15 B | 0.43 | 1.31 | 930.73 K |
| PSO | Pearson Plc ADR | 11.7245 | 10.06 B | 0.1941 | 1.68 | 766.6 K |
| HL | Hecla Mining Company | 4.6158 | 9.68 B | 0.1507 | 3.38 | 4.47 M |
| IAG | Iamgold Corp | 7.4874 | 8.53 B | 0.2816 | 3.91 | 6.21 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 74.9517 | 8.37 B | 0.7294 | 0.98 | 54.3 K |
| EGO | Eldorado Gold Corp | 48.1504 | 8.36 B | 1.8161 | 3.92 | 1.1 M |
| STN | Stantec Inc | 16.9833 | 8.17 B | 0.128 | 0.76 | 7.54 K |
| THG | The Hanover Insurance Group | 29.5619 | 8.13 B | 0.257 | 0.88 | 184.1 K |
| PRMB | Primo Brands Corporation | 7.1161 | 8.1 B | 0.0461 | 0.65 | 600.5 K |
| AG | First Majestic Silver | 17.1297 | 7.75 B | 0.286 | 1.7 | 1.21 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 23.2811 | 7.74 B | 0.2144 | 0.93 | 1.76 M |
| SM | Sm Energy Company | 53.715 | 7.66 B | 2.4188 | 4.72 | 2.91 M |
| STAG | Stag Industrial Inc | 10.6017 | 7.53 B | 0.1027 | 0.98 | 477.5 K |
| UGP | Ultrapar Participacoes S.A. ADR | 8.9038 | 6.94 B | 0.272 | 3.15 | 1.3 M |
| LUMN | Centurylink | 15.1976 | 6.65 B | 0.1508 | 1 | 10.96 M |
| CMS-PB | Consumers Energy Company | 52.8184 | 6.34 B | 1.2408 | 2.41 | 2.04 K |
| FBIN | Fortune Brands Innovations Inc. | 23.9937 | 6.22 B | 0.6174 | 2.64 | 2.74 M |
| TFX | Teleflex Inc | 70.5007 | 6.18 B | 0.648 | 0.93 | 468.4 K |
| MTDR | Matador Resources Company | 7.4072 | 6.06 B | 0.2217 | 3.09 | 169 K |
| CPA | Copa Holdings S.A. | 71.0943 | 5.96 B | 0.9918 | 1.41 | 457.4 K |
| MCY | Mercury General Corp | 22.1643 | 5.94 B | 0.1301 | 0.59 | 282.7 K |
| RLI | Rli Corp | 11.2797 | 5.63 B | 0.0715 | 0.64 | 138 K |
| ALK | Alaska Air Group | 22.3197 | 5.59 B | 0.1754 | 0.79 | 1.19 M |
| RDN | Radian Group Inc | 6.3176 | 5.22 B | 0.1741 | 2.83 | 6.74 M |
| WTM | White Mountains Insurance Group | 557.568 | 5.2 B | 2.9454 | 0.53 | 2.83 K |
| BB | Blackberry Ltd | 13.88 | 4.99 B | 0.17 | 1.24 | 49.8 M |
| MTH | Meritage Corp | 18.9426 | 4.83 B | 0.2548 | 1.36 | 1.41 M |
| PHI | Philippine Long Distance Telephone ADR | 30.26 | 4.27 B | 0.222 | 0.74 | 107.4 K |
| GFF | Griffon Corp | 7.8815 | 4.1 B | 0.0492 | 0.63 | 124.96 K |
| POST | Post Holdings Inc | 24.9427 | 4.09 B | 0.2421 | 0.98 | 1.03 M |
| BMI | Badger Meter | 21.9873 | 4 B | 0.148 | 0.68 | 131.2 K |
| KAI | Kadant Inc | 24.5848 | 3.83 B | 0.8639 | 3.64 | 27.7 K |
| AB | Alliancebernstein Holding LP | 7.313 | 3.46 B | 0.0562 | 0.77 | 716.8 K |
| CPK | Chesapeake Utilities Corp | 24.2973 | 3.21 B | 0.3115 | 1.3 | 38.55 K |
| LPL | Lg Display Co. Ltd ADR | 11.6974 | 3.07 B | 0.133 | 1.15 | 1.46 M |
| AD | Array Digital Infrastructure, Inc. | 19.4303 | 3.03 B | 0.2283 | 1.19 | 164.17 K |
| KWR | Quaker Chemical Corp | 49.5885 | 2.91 B | 0.6119 | 1.25 | 30.52 K |
| SA | Seabridge Gold | 13.46 | 2.84 B | 0.50 | 3.86 | 298.84 K |
| IMAX | Imax Corp | 26.27 | 2.81 B | 1.08 | 4.29 | 2.12 M |
| FSM | Fortuna Silver Mines | 3.93 | 2.63 B | 0.09 | 2.34 | 408.93 K |
| TRN | Trinity Industries | 10.3143 | 2.49 B | 0.1974 | 1.95 | 4.28 M |
| TALO | Talos Energy Inc | 20.5886 | 2.48 B | 0.5491 | 2.74 | 17.22 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 30.284 | 2.45 B | 0.2062 | 0.69 | 300 |
| EXK | Endeavour Silver Corp | 5.6372 | 2.29 B | 0.1069 | 1.93 | 1.49 M |
| ROG | Rogers Corp | 47.31 | 2.24 B | 0.96 | 2.07 | 100.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TRX | Trx Gold Corporation | 3.46 | 0.44 | 14.57 | 72.55 K | |
| DCM | Data Communications Mgmt Corp | 134.0947 | 8.9896 | 7.19 | 1.03 K | |
| PAAS | Pan American Silver Corp | 13.1305 | 0.7779 | 6.3 | 427.26 K | |
| GTE | Gran Tierra Energy Inc | 59.40 | 3.40 | 6.07 | 207.86 K | |
| MER | Africa Oil Corp | 6.0545 | 0.3055 | 5.31 | 289.7 K | |
| DXT | Dexterra Group Inc | 15.5666 | 0.7424 | 5.01 | 149.78 K | |
| WFC | Wall Financial | 4.7857 | 0.2076 | 4.53 | 1.8 K | |
| AEM | Agnico Eagle Mines Ltd | 32.0863 | 1.3825 | 4.5 | 785.44 K | |
| ACO-X | ATCO Ltd | 27.9309 | 1.168 | 4.36 | 96.47 K | |
| ELD | Eldorado Gold | 49.1885 | 1.9145 | 4.05 | 6.87 M | |
| SSRM | Ssr Mining Inc | 10.3625 | 0.3927 | 3.94 | 184.8 K | |
| GAU | Galiano Gold Inc | 3.24 | 0.12 | 3.85 | 114.8 K | |
| SEA | Seabridge Gold Inc | 10.4676 | 0.3758 | 3.72 | 14.58 K | |
| IMG | Iamgold Corp | 7.608 | 0.2713 | 3.7 | 2.41 M | |
| PWF-PA | Power Financial Corp Pref A | 12.7709 | 0.4257 | 3.45 | 1.97 K | |
| BCE-PZ | Bce Inc Pref Z | 10.9313 | 0.3527 | 3.33 | 1.29 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.0635 | 0.127 | 3.23 | 2.33 K | |
| ELVA | Electrovaya Inc | 3.50 | 0.10 | 2.94 | 7.18 K | |
| PNP | Pinetree Capital Ltd | 144.00 | 4.00 | 2.86 | 980 | |
| CU | Canadian Utilities Ltd Cl A NV | 21.488 | 0.5877 | 2.81 | 280.74 K | |
| USA | Americas Silver Corp | 22.50 | 0.60 | 2.74 | 4.82 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.412 | 0.1165 | 2.71 | 82.33 K | |
| POU | Paramount Resources Ltd | 13.9384 | 0.3488 | 2.57 | 139.43 K | |
| SGY | Surge Energy Inc | 13.7529 | 0.3365 | 2.51 | 190.38 K | |
| CEF | Sprott Physical Gold Silver Trust | 19.9428 | 0.4681 | 2.4 | 156.81 K | |
| GFP | Greenfirst Forest Products Inc | 4.4834 | 0.0974 | 2.22 | 51 | |
| CSU | Constellation Software Inc | 95.3896 | 2.0656 | 2.21 | 21.58 K | |
| CRRX | Carerx Corp | 9.6429 | 0.1968 | 2.08 | 5.96 K | |
| HBP | Helix Biopharm | 4.95 | 0.10 | 2.06 | 5.56 K | |
| FVI | Fortuna Mines Inc | 3.98 | 0.08 | 2.05 | 269.4 K | |
| NPK | Verde Agritech Plc | 3.05 | 0.06 | 2.01 | 44.2 K | |
| EDR | Endeavour Silver Corp | 5.3729 | 0.10 | 1.9 | 194.55 K | |
| MSCL | Satellos Bioscience Inc | 132.00 | 2.40 | 1.85 | 258 | |
| K | Kinross Gold Corp | 6.9076 | 0.1248 | 1.84 | 2.67 M | |
| PBH | Premium Brands Holdings Corp | 11.5634 | 0.2047 | 1.8 | 30.29 K | |
| AG | First Majestic Silver Corp | 17.4749 | 0.3059 | 1.78 | 641.24 K | |
| XTC | Exco Tech | 3.4889 | 0.0592 | 1.73 | 88.3 K | |
| SII | Sprott Inc | 21.6156 | 0.3653 | 1.72 | 8.42 K | |
| AGI | Alamos Gold Inc Cls A | 11.6183 | 0.1946 | 1.7 | 297.89 K | |
| S | Sherritt Intl Rv | 5.1055 | 0.0847 | 1.69 | 654.91 K | |
| L | Loblaw CO | 6.1013 | 0.1011 | 1.68 | 2.28 M | |
| PSLV-U | Sprott Physical Silver Trust | 11.29 | 0.18 | 1.62 | 65.71 K | |
| T | Telus Corp | 8.9941 | 0.1398 | 1.58 | 4.34 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.4018 | 0.1239 | 1.5 | 27.27 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.7697 | 0.093 | 1.39 | 5.73 K | |
| STN | Stantec Inc | 17.2278 | 0.232 | 1.37 | 679.02 K | |
| TAL | Petrotal Corp | 54.4819 | 0.7169 | 1.33 | 6.89 K | |
| RIC | Richmont Mines | 5.0495 | 0.0653 | 1.31 | 6.18 K | |
| BB | Blackberry Ltd | 14.13 | 0.18 | 1.29 | 6.63 M | |
| BCE-PC | BCE Inc Pref AC | 10.5275 | 0.1319 | 1.27 | 20.39 K | |
| DOL | Dollarama Inc | 9.7566 | 0.117 | 1.21 | 2.12 M | |
| TOU | Tourmaline Oil Corp | 22.0591 | 0.2535 | 1.16 | 463.2 K | |
| EDV | Endeavour Mining Corp | 14.852 | 0.1641 | 1.12 | 82.29 K | |
| BLX | Boralex Inc | 5.6663 | 0.0603 | 1.08 | 6.7 K | |
| BCE-PY | BCE Inc Pref Y | 11.3132 | 0.1203 | 1.07 | 11.21 K | |
| DPM | Dundee Precious Metals Inc | 6.7675 | 0.0701 | 1.05 | 230.41 K | |
| CTC-A | Canadian Tire Corporation Limited | 46.9434 | 0.4701 | 1.01 | 513.9 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 15.0909 | 0.1503 | 1.01 | 2.7 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2564 | 0.0599 | 0.97 | 67.2 K | |
| ATS | Ats Corp | 9.44 | 0.09 | 0.96 | 22.8 K | |
| TWC | Twc Enterprises Ltd | 7.4283 | 0.0661 | 0.9 | 1.01 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.6723 | 0.1112 | 0.89 | 1.07 M | |
| ADEN | Adentra Inc | 4.6371 | 0.04 | 0.87 | 5 K | |
| FTS | Fortis Inc | 20.4145 | 0.1758 | 0.87 | 443.18 K | |
| BBD-PC | Bombardier Inc Pref C | 7.7315 | 0.0649 | 0.85 | 6.38 K | |
| WFG | West Fraser Timber CO Ltd | 36.0225 | 0.2979 | 0.83 | 209.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.2078 | 0.0737 | 0.81 | 24.91 K | |
| BCE-PJ | Bce Inc Pref J | 11.2451 | 0.0867 | 0.78 | 1.85 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.2856 | 0.0484 | 0.78 | 49.06 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.5571 | 0.0902 | 0.72 | 180.06 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.0024 | 0.0567 | 0.71 | 5.65 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.5364 | 0.0857 | 0.69 | 3.65 K | |
| BIR | Birchcliff Energy Ltd | 4.8523 | 0.0322 | 0.67 | 222.3 K | |
| CPX | Capital Power Corp | 10.5283 | 0.0682 | 0.65 | 100.39 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.7352 | 0.05 | 0.65 | 8.18 K | |
| BCE-PS | Bce Inc Pref S | 11.2337 | 0.0722 | 0.65 | 9.4 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.8407 | 0.0732 | 0.62 | 14.82 K | |
| WPM | Wheaton Precious Metals Corp | 27.3928 | 0.1662 | 0.61 | 2.83 M | |
| WN | George Weston Limited | 19.424 | 0.1128 | 0.58 | 320.89 K | |
| BN-PFA | Brookfield Corporation | 12.3066 | 0.0694 | 0.57 | 11.43 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 11.0533 | 0.0599 | 0.54 | 5.37 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.0914 | 0.049 | 0.54 | 28.95 K | |
| AGF-B | AGF Management Limited | 5.2776 | 0.0273 | 0.52 | 709.16 K | |
| ABX | Barrick Mining Corp | 23.8542 | 0.1232 | 0.52 | 2.82 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.8879 | 0.0248 | 0.51 | 5.18 K | |
| EMP-A | Empire Company Limited | 16.8401 | 0.085 | 0.51 | 137.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 9.02 | 6.37 B | 0.05 | 0.56 | 381.7 K |
| ORBT | Orbit International Corporation | 3.3879 | 12.04 M | 0.0288 | 0.86 | 250 |
| ERHE | ERHC Energy Inc | 7.50 | 2.88 M | 0.90 | 13.64 | 380.11 K |
| VGLS | VG Life Sciences Inc | 3998.00 | 474.65 K | 498.00 | 14.23 | 4 |
| SPRV | Web To Door Inc | 1200.00 | 390.37 K | 149.9995 | 14.29 | 7 |
| BLSP | Blue Sphere Corporation | 80.795 | 360.99 K | 19.097 | 30.95 | 527.26 K |
| BOTY | Lingerie Fighting Championships Inc | 40.00 | 168.81 K | 7.00 | 21.21 | 3 K |
| PSYC | Global Trac Solutions Inc | 6.50 | 135.52 K | 0.90 | 16.07 | 1.3 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 7400.00 | 8.88 K | 200.00 | 2.78 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.92 | 8.16 K | 0.58 | 17.37 | 842.87 K |
| STTO | SITO Mobile Ltd. | 7.80 | 5.13 K | 0.09 | 1.17 | 12.48 K |
| SNLP | Syntrol Corp | 10.50 | 4.45 K | 2.10 | 25 | 9 |
| RITT | RiT Technologies Ltd | 3.713 | 1.55 K | 0.073 | 2.01 | 36.61 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.2983 | 785 | 0.2302 | 5.66 | 182.12 K |
| SPDC | Speed Commerce Inc | 31.20 | 603 | 1.44 | 4.84 | 541 |
| SYNE | Synthesis Energy Systems Inc | 71.04 | 157 | 1.28 | 1.83 | 80 |
| PEHD | Perigee Holdings Inc. | 34.00 | 32 | 2.80 | 8.97 | 53 |
| AFPW | AlumiFuel Power Corporation | 10.00 | 5.00 | 100 | 583 | |
| ONCI | On4 Communications Inc | 405.00 | 40.50 | 11.11 | 17.07 K | |
| APPZ | Monster Arts Inc | 136.00 | 8.00 | 6.25 | 72 | |
| TBEV | High Performance Beverages Company | 52.00 | 2.00 | 4 | 54 | |
| PTRC | Petro River Oil Corp | 28.00 | 1.00 | 3.7 | 112 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CD | Cantex Mine Development Corp | 4.50 | 1.50 | 50 | 127 | |
| CVB | Compass Gold Corporation | 8.00 | 2.00 | 33.33 | 400 | |
| AEP | Atlas Engineered Products Ltd | 5.60 | 1.20 | 27.27 | 74.35 K | |
| STMP | Stamper Oil & Gas Corp | 218.1441 | 43.6289 | 25 | 53 | |
| TRAN | Clean Energy Transition Inc. | 5.50 | 1.00 | 22.22 | 366 | |
| SQG | Spackman Equities Group Inc | 4.25 | 0.75 | 21.43 | 1.1 K | |
| AGX | Silver X Mining Corp | 7.60 | 1.20 | 18.75 | 10.25 K | |
| WEB | Westbridge Energy Corporation | 17.6502 | 2.7154 | 18.18 | 763 | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | 3.00 | 17.65 | 332 | |
| CDA | Canuc Resources Corporation | 8.00 | 1.00 | 14.29 | 242 | |
| MRZL | Mont Royal Resources Limited. | 3.7296 | 0.4662 | 14.29 | 5.01 K | |
| LOD | Lode Gold Resources Inc. | 14.40 | 1.80 | 14.29 | 56 | |
| AUQ | AuQ Gold Mining Inc | 3.60 | 0.40 | 12.5 | 143 | |
| NZ | New Zealand Energy Corp | 5.70 | 0.50 | 9.62 | 49.89 K | |
| PDQ | Paradigm Gold Corporation | 18.00 | 1.50 | 9.09 | 50 | |
| MAX | Max Resource Corp | 14.40 | 1.20 | 9.09 | 100 | |
| DSY | Destiny Media Technologies Inc | 4.00 | 0.30 | 8.11 | 2.78 K | |
| MKO | Mako Mining Corp | 4.60 | 0.30 | 6.98 | 1.7 K | |
| KTO | K2 Gold Corporation | 6.40 | 0.40 | 6.67 | 112 | |
| EON | EON Lithium Corp. | 16.00 | 1.00 | 6.67 | 1.93 K | |
| AZR | Azarga Metals Corp | 34.00 | 2.00 | 6.25 | 71.47 K | |
| PGP | Power Group Projects Corp | 36.00 | 2.00 | 5.88 | 957 | |
| IEI | Imperial Equities Inc | 3.9046 | 0.2169 | 5.88 | 2 K | |
| CTA | Centaurus Energy Inc | 190.00 | 10.00 | 5.56 | 3.18 K | |
| BLDS | Badlands Resources Inc. | 10.50 | 0.50 | 5 | 54 | |
| GCOM | Green Shift Commodities Ltd. | 4.40 | 0.20 | 4.76 | 31.03 K | |
| SGN | Scorpio Gold Corporation | 8.28 | 0.36 | 4.55 | 6.98 K | |
| MBO | Mobio Technologies Inc | 9.60 | 0.40 | 4.35 | 3.56 K | |
| NEXM | NexMetals Mining Corp. | 31.00 | 1.00 | 3.33 | 730 | |
| NIM | Nicola Mining Inc | 14.60 | 0.40 | 2.82 | 19.83 K | |
| OGW | Ongwe Minerals Inc. | 14.40 | 0.32 | 2.27 | 931 | |
| NCP | Nickel Creek Platinum Corp. | 97.00 | 2.00 | 2.11 | 281 | |
| SLG | PetroTal Corp | 10.0959 | 0.1328 | 1.33 | 688.5 K |