Gainer Volumes for 16 January 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 16 January 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 31.8908 | 64.43 B | 0.2353 | 0.74 | 429.5 K |
| LNG | Cheniere Energy | 44.4386 | 55.23 B | 0.5256 | 1.2 | 2.61 M |
| UUUU | Energy Fuels Inc | 6.75 | 2.86 B | 0.44 | 6.97 | 89.89 K |
| NOG | Northern Oil and Gas | 117.8603 | 2.3 B | 4.2902 | 3.78 | 73.02 K |
| USAS | Americas Silver Corp | 9.30 | 1.29 B | 0.30 | 3.33 | 20 |
| OBE | Obsidian Energy Ltd | 51.4935 | 715.85 M | 0.37 | 0.72 | 217.99 K |
| CATX | Perspective Therapeutics Inc | 8.30 | 331.87 M | 0.20 | 2.47 | 179.98 K |
| BKTI | Bk Technologies Inc | 14.1123 | 299.54 M | 0.3987 | 2.91 | 8.36 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.5269 | 269.24 M | 0.0601 | 1.73 | 316.21 K |
| PLX | Protalix Biotherapeutics | 48.50 | 190.95 M | 0.50 | 1.04 | 26.77 K |
| ESP | Espey Mfg. & Electronics | 20.5898 | 177.27 M | 0.3051 | 1.5 | 6.7 K |
| SIF | Sifco Industries | 35.2628 | 161.23 M | 0.2684 | 0.77 | 2 K |
| PED | Pedevco Corp | 448.00 | 143.79 M | 15.00 | 3.46 | 223 |
| EPM | Evolution Petroleum Corp | 6.2555 | 131.82 M | 0.0394 | 0.63 | 51 K |
| WYY | Widepoint Corp | 19.00 | 100.55 M | 1.90 | 11.11 | 411.03 K |
| OPHC | Optimumbank Hlds | 15.133 | 93.24 M | 0.233 | 1.56 | 565 |
| MHH | Mastech Holdings Inc | 6.925 | 93.11 M | 0.095 | 1.39 | 17.78 K |
| CTM | Castellum Inc | 4170.00 | 67.95 M | 285.00 | 7.34 | 31 |
| WWR | Westwater Resources | 2304.00 | 52.44 M | 102.00 | 4.63 | 737 |
| BCHT | Birchtech Corp. | 4.75 | 35.78 M | 0.50 | 11.76 | 4.78 K |
| NNVC | Nanoviricides Inc | 115.80 | 34.93 M | 7.40 | 6.83 | 21.93 K |
| ACCS | Access Newswire Inc | 8.334 | 25.58 M | 0.0474 | 0.57 | 7.15 K |
| BESS | Bimergen Energy Corporation | 68.60 | 18.45 M | 1.40 | 2.08 | 418 |
| BRN | Barnwell Industries | 3.1783 | 14.83 M | 0.0172 | 0.54 | 1.3 K |
| REED | Reed's, Inc. | 2420.5261 | 9.84 M | 69.158 | 2.94 | 186 |
| PLAG | Planet Green Holdings Corp | 222.50 | 8.44 M | 2.50 | 1.14 | 1.82 K |
| ITP | IT Tech Packaging Inc | 27.30 | 2.97 M | 0.60 | 2.25 | 3.49 K |
| AUMN | Golden Minerals Company | 18.85 | 2.87 M | 1.125 | 6.35 | 13.78 K |
| OGEN | Oragenics Inc | 77580.00 | 2.25 M | 3420.00 | 4.61 | 4 |
| ENSV | Enservco Corpporation | 32.55 | 29.09 K | 3.75 | 13.02 | 8.78 K |
| LODE | Comstock Mining Inc | 467.50 | 2.50 | 0.54 | 215 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 28.5631 | 4.35 T | 0.1878 | 0.66 | 67.61 M |
| GOOGL | Alphabet Inc Class A | 28.6972 | 4.35 T | 0.1886 | 0.66 | 67.29 M |
| TSLA | Tesla Inc | 11.398 | 1.17 T | 0.456 | 4.17 | 179.73 M |
| PANW | Palo Alto Networks Inc | 10.6117 | 270.44 B | 0.1284 | 1.22 | 5.56 M |
| AZN | Astrazeneca Plc ADR | 39.2332 | 263.09 B | 0.3949 | 1.02 | 2.03 M |
| VZ | Verizon Communications Inc | 25.7181 | 195.46 B | 0.1378 | 0.54 | 14.19 M |
| GILD | Gilead Sciences Inc | 53.8155 | 161.66 B | 1.8445 | 3.55 | 20.73 M |
| BKNG | Booking Holdings Inc | 46.517 | 149.47 B | 0.4629 | 1.01 | 19.66 M |
| VRTX | Vertex Pharmaceutic | 81.00 | 121.09 B | 2.23 | 2.83 | 1.5 M |
| MAR | Marriot International | 44.7658 | 98.31 B | 0.664 | 1.51 | 4.6 M |
| MELI | MercadoLibre Inc | 105.7128 | 95.21 B | 9.5513 | 9.93 | 1.7 M |
| MNST | Monster Beverage Cp | 11.59 | 94.26 B | 0.075 | 0.65 | 3.86 M |
| NTES | Netease Inc ADR | 12.6939 | 85.39 B | 0.0937 | 0.74 | 1.66 M |
| REGN | Regeneron Pharmaceuticals | 288.5308 | 79.95 B | 2.97 | 1.04 | 892.1 K |
| PCAR | Paccar Inc | 25.3645 | 69.83 B | 0.1541 | 0.61 | 1.7 M |
| NXPI | Nxp Semiconductors | 40.667 | 57.86 B | 0.5393 | 1.34 | 2.14 M |
| FANG | Diamondback Energy | 37.3661 | 57.09 B | 0.4535 | 1.23 | 503.6 K |
| FAST | Fastenal Company | 8.4684 | 54.77 B | 0.1106 | 1.32 | 15.75 M |
| NDAQ | Nasdaq Inc | 10.9623 | 53.27 B | 0.1262 | 1.16 | 5.58 M |
| ADSK | Autodesk Inc | 53.60 | 49.45 B | 0.31 | 0.58 | 2.4 M |
| XEL | XCEL Energy Inc | 19.0619 | 48.82 B | 0.1217 | 0.64 | 2.89 M |
| NBIS | Nebius Group N.V. | 43.76 | 48.34 B | 0.40 | 0.92 | 1.14 M |
| EXC | Exelon Corp | 12.6283 | 46.88 B | 0.2948 | 2.39 | 7.36 M |
| KDP | Keurig Dr Pepper Inc | 5.8017 | 42.34 B | 0.0336 | 0.58 | 876.4 K |
| PAYX | Paychex Inc | 30.0565 | 41.86 B | 0.212 | 0.71 | 3.09 M |
| WDAY | Workday Inc | 94.00 | 39.6 B | 3.16 | 3.48 | 1.87 M |
| UAL | United Airlines Holdings Inc | 47.21 | 39.38 B | 0.71 | 1.53 | 4.67 M |
| BIDU | Baidu Inc ADR | 173.00 | 37.81 B | 2.50 | 1.47 | 2.98 M |
| KMB | Kimberly-Clark Corp | 68.7097 | 36.28 B | 0.4341 | 0.64 | 1.35 M |
| CASY | Casey's General Stor | 61.6113 | 32.29 B | 0.7993 | 1.31 | 748.74 K |
| DXCM | Dexcom | 9.4075 | 32.2 B | 0.14 | 1.51 | 2.37 M |
| ILMN | Illumina Inc | 121.8483 | 31.03 B | 4.0273 | 3.42 | 2.96 M |
| TCOM | Trip.com Group Ltd ADR | 20.4755 | 29.6 B | 0.403 | 2.01 | 9.09 M |
| ALNY | Alnylam Pharmaceuticals | 88.23 | 27.44 B | 3.62 | 4.28 | 560.4 K |
| VRSK | Verisk Analytics Inc | 61.1279 | 25.53 B | 0.6578 | 1.09 | 1 M |
| INCY | Incyte Corp | 63.48 | 23.88 B | 1.06 | 1.7 | 1.86 M |
| UTHR | United Therapeutic | 113.32 | 21.98 B | 2.83 | 2.56 | 869.13 K |
| PAAS | Pan Amer Silver Corp | 10.2265 | 18.16 B | 0.1055 | 1.04 | 1.63 M |
| RGLD | Royal Gold Inc | 45.7318 | 16.83 B | 0.4728 | 1.04 | 570 K |
| NBIX | Neurocrine Bioscienc | 19.59 | 16.77 B | 0.43 | 2.24 | 784.1 K |
| GEN | Gen Digital Inc | 8.4105 | 16.54 B | 0.0583 | 0.7 | 7.5 M |
| JAZZ | Jazz Pharma Plc | 148.90 | 15.88 B | 1.30 | 0.88 | 607.5 K |
| REG | Regency Centers Corp | 30.5848 | 15.01 B | 0.3668 | 1.21 | 599.2 K |
| COO | Cooper Companies | 32.5698 | 14.1 B | 0.3865 | 1.2 | 2.05 M |
| EXEL | Exelixis Inc | 8.15 | 13.33 B | 0.08 | 0.99 | 1.99 M |
| APA | Apa Corp | 64.5055 | 13.19 B | 1.0964 | 1.73 | 3.19 M |
| HTHT | Huazhu Group Ltd ADR | 6.1705 | 13.13 B | 0.0599 | 0.98 | 565.18 K |
| SEIC | Sei Investments Company | 30.0433 | 12.39 B | 0.3437 | 1.16 | 777.32 K |
| CORT | Corcept Therapeutics | 3.29 | 12.29 B | 0.19 | 6.13 | 380.78 K |
| AGNC | Agnc Investment Corp | 4.4968 | 12.24 B | 0.0288 | 0.64 | 2.87 M |
| CSGP | Costar Group Inc | 17.902 | 11.74 B | 0.106 | 0.6 | 1.26 M |
| BMRN | Biomarin Pharmaceuticals | 72.66 | 11.6 B | 0.93 | 1.3 | 859.85 K |
| AEIS | Advanced Energy | 26.6298 | 11.58 B | 1.5786 | 6.3 | 1.04 M |
| PODD | Insulet Corp | 40.31 | 11.45 B | 3.78 | 10.35 | 1.27 M |
| MANH | Manhattan Assoc | 32.30 | 11.32 B | 0.26 | 0.81 | 419.03 K |
| CYTK | Cytokinetics | 9.55 | 10.47 B | 0.37 | 4.03 | 484.51 K |
| AAL | American Airlines Group | 27.66 | 10.1 B | 0.4713 | 1.73 | 7.03 M |
| HALO | Halozyme Therapeutic | 17.22 | 9.79 B | 1.13 | 7.02 | 2.35 M |
| BRKR | Bruker Corp | 20.2492 | 9.57 B | 0.3643 | 1.83 | 851.7 K |
| MTCH | Match Group Inc | 19.31 | 9.19 B | 0.388 | 2.05 | 4.09 M |
| TTEK | Tetra Tech Inc | 5.4402 | 8.61 B | 0.16 | 3.03 | 2.02 M |
| SIMO | Silicon Motion Techn ADR | 10.3766 | 8.6 B | 0.3049 | 3.03 | 197.51 K |
| SFM | Sprouts Farmers Mark | 39.55 | 8.2 B | 0.32 | 0.82 | 659.36 K |
| ALKS | Alkermes Plc | 48.10 | 8.17 B | 0.47 | 0.99 | 1.11 M |
| RGEN | Repligen Cp | 12.60 | 7.95 B | 0.30 | 2.44 | 344.85 K |
| RIOT | Riot Blockchain Inc | 19.9044 | 7.63 B | 2.0689 | 11.6 | 233.66 K |
| POWL | Powell Inds Inc | 45.6835 | 7.6 B | 0.6702 | 1.49 | 60.12 K |
| AAOI | Applied Optoelect | 14.29 | 7.57 B | 0.32 | 2.29 | 71.36 K |
| POOL | Pool Corp | 48.6687 | 6.77 B | 0.5768 | 1.2 | 200.5 K |
| CPB | Campbell Soup Company | 28.7946 | 6.55 B | 0.3629 | 1.28 | 1.4 M |
| DSGX | Descartes Sys Group | 13.79 | 6.44 B | 0.37 | 2.76 | 12.97 K |
| RUSHA | Rush Entpr Cl A | 11.8024 | 6.2 B | 0.1673 | 1.44 | 144.93 K |
| CAMT | Camtek Ltd | 4.5178 | 6.1 B | 0.3432 | 8.22 | 2 M |
| CZR | Caesars Entertainment Inc | 5.43 | 6.06 B | 0.03 | 0.56 | 40.81 K |
| RUSHB | Rush Entpr Cl B | 9.9787 | 6.04 B | 0.0795 | 0.8 | 2.39 K |
| MXL | Maxlinear Inc | 10.89 | 5.98 B | 0.11 | 1.02 | 204.85 K |
| CACC | Credit Acceptance | 140.55 | 5.95 B | 3.66 | 2.67 | 40.63 K |
| CHDN | Churchill Downs IN | 14.6218 | 5.88 B | 0.1188 | 0.82 | 258.36 K |
| MRCY | Mercury Sys Inc | 11.2664 | 5.83 B | 0.0577 | 0.51 | 105.73 K |
| NICE | Nice Ltd ADR | 40.8338 | 5.79 B | 1.2607 | 3.19 | 222.89 K |
| LGND | Ligand Pharm | 40.0561 | 5.76 B | 0.7673 | 1.95 | 332.94 K |
| PTCT | Ptc Therapeutics | 26.55 | 5.64 B | 1.91 | 7.75 | 782.97 K |
| MMYT | Makemytrip Ltd | 20.87 | 5.4 B | 0.16 | 0.77 | 50.53 K |
| BCPC | Balchem Cp | 53.5001 | 5.38 B | 0.281 | 0.53 | 58.86 K |
| SBRA | Sabra REIT | 10.4125 | 5.34 B | 0.1833 | 1.79 | 170.39 K |
| SSRM | Ssr Mining Inc | 7.4001 | 5.32 B | 0.0667 | 0.91 | 1.07 M |
| TVTX | Travere Therapeutics Inc | 11.98 | 5.2 B | 0.28 | 2.39 | 212.09 K |
| OMAB | Grupo Aeroportuario ADR | 14.4979 | 5.16 B | 0.1414 | 0.98 | 55.17 K |
| QLYS | Qualys Inc | 28.87 | 5.1 B | 0.48 | 1.69 | 198.59 K |
| GLNG | Golar Lng Ltd | 28.4386 | 5 B | 0.795 | 2.88 | 2.33 M |
| CVLT | Commvault Systems | 75.17 | 4.86 B | 4.17 | 5.87 | 1.59 M |
| CHEF | The Chefs Warehouse | 28.86 | 4.7 B | 0.46 | 1.62 | 109.78 K |
| CENX | Century Aluminum C | 10.96 | 4.43 B | 0.68 | 6.61 | 1.25 M |
| ACAD | Acadia Pharmaceutica | 24.26 | 4.43 B | 0.27 | 1.13 | 949.77 K |
| ITRI | Itron Inc | 43.06 | 4.42 B | 0.26 | 0.61 | 154.81 K |
| MEOH | Methanex Cp | 46.85 | 4.3 B | 0.562 | 1.21 | 812.7 K |
| SYNA | Synaptics Inc | 57.75 | 4.15 B | 0.74 | 1.3 | 1.03 M |
| PINC | Premier Inc Cl A | 32.2919 | 4.13 B | 0.2469 | 0.77 | 68.04 K |
| ACLS | Axcelis Tech Inc | 9.48 | 4.01 B | 0.12 | 1.28 | 397.64 K |
| LOPE | Grand Canyon Educati | 48.83 | 3.85 B | 0.68 | 1.41 | 189.51 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.6157 | 2.1 T | 0.4426 | 3.36 | 21.78 M |
| LLY | Eli Lilly and Company | 43.8522 | 1.02 T | 1.4988 | 3.54 | 12.16 M |
| ABBV | Abbvie Inc | 30.9872 | 443.36 B | 0.2393 | 0.78 | 4.97 M |
| NVS | Novartis Ag ADR | 46.0296 | 297.95 B | 0.5291 | 1.16 | 1.57 M |
| PM | Philip Morris International Inc | 46.3453 | 297.4 B | 0.7896 | 1.73 | 6.87 M |
| RY | Royal Bank of Canada | 40.4103 | 291.15 B | 0.2166 | 0.54 | 403.4 K |
| SHEL | Royal Dutch Shell Plc ADR | 71.74 | 254.97 B | 0.37 | 0.52 | 3.12 M |
| BML-PH | Bank of America Corporation | 10.3767 | 252.43 B | 0.1362 | 1.33 | 8.14 K |
| BAC-PL | Bank of America Corporation | 539.5172 | 249.52 B | 2.7516 | 0.51 | 4.14 K |
| BHP | BHP Billiton Ltd ADR | 27.4744 | 214.63 B | 0.7969 | 2.99 | 6.78 M |
| TMO | Thermo Fisher Scientific Inc | 111.6533 | 213.42 B | 0.5674 | 0.51 | 1.85 M |
| IBM | International Business Machines | 110.948 | 210.21 B | 0.5995 | 0.54 | 4.99 M |
| TD | Toronto Dominion Bank | 27.2638 | 198.11 B | 0.1611 | 0.59 | 1.21 M |
| MCD | McDonald's Corporation | 69.9728 | 192.29 B | 0.437 | 0.63 | 5.06 M |
| SCHW | The Charles Schwab Corp | 23.081 | 183.03 B | 0.6631 | 2.96 | 13.42 M |
| NEE | Nextera Energy | 17.1853 | 181.28 B | 0.1472 | 0.86 | 4.09 M |
| BLK | Blackrock Inc | 234.604 | 177.57 B | 3.7135 | 1.61 | 1.53 M |
| WELL | Welltower Inc | 34.6144 | 165.49 B | 0.3149 | 0.92 | 2.18 M |
| T | American Telephone and Telegraph Inc. | 12.7714 | 161.55 B | 0.0639 | 0.5 | 16.25 M |
| RIO | Rio Tinto Plc ADR | 22.8611 | 157.5 B | 0.7913 | 3.59 | 3.65 M |
| SCCO | Southern Copper Corp | 18.6316 | 152.44 B | 0.1164 | 0.63 | 2.03 M |
| UL | Unilever Plc ADR | 30.6387 | 137.31 B | 0.5196 | 1.73 | 1.24 M |
| BMY | Bristol-Myers Squibb Company | 36.6207 | 133.37 B | 0.2005 | 0.55 | 9.36 M |
| BTI | British American Tobacco Industries ADR | 23.2992 | 131.02 B | 0.1468 | 0.63 | 435.8 K |
| BMO | Bank of Montreal | 39.1946 | 125.69 B | 0.3674 | 0.95 | 354.2 K |
| SYK | Stryker Corp | 68.0907 | 124.86 B | 0.3721 | 0.55 | 951.8 K |
| GLW | Corning Inc | 13.5503 | 118.98 B | 0.0732 | 0.54 | 8.11 M |
| ENB | Enbridge Inc | 21.5492 | 118.92 B | 0.2015 | 0.94 | 672.1 K |
| NOW | Servicenow Inc | 61.89 | 114.71 B | 1.58 | 2.62 | 1.53 M |
| MO | Altria Group | 19.1423 | 114.39 B | 0.2053 | 1.08 | 6.29 M |
| GSK | Glaxosmithkline Plc ADR | 29.2183 | 103.58 B | 0.1687 | 0.58 | 1.56 M |
| PNC | PNC Bank | 55.486 | 100.34 B | 1.4329 | 2.65 | 4.54 M |
| MCK | Mckesson Corp | 154.2513 | 100.24 B | 1.1347 | 0.74 | 1.39 M |
| NEM | Newmont Mining Corp | 18.4814 | 100.04 B | 0.2855 | 1.57 | 6.37 M |
| FCX | Freeport-Mcmoran Inc | 31.5346 | 90.03 B | 0.2563 | 0.82 | 11.01 M |
| WMB | Williams Companies | 20.1403 | 87.49 B | 0.133 | 0.66 | 7.43 M |
| SU | Suncor Energy Inc | 21.7944 | 79.44 B | 0.1397 | 0.65 | 2.09 M |
| ECL | Ecolab Inc | 91.0587 | 78.14 B | 0.7236 | 0.8 | 793.87 K |
| AON | AON Plc | 74.4813 | 77.01 B | 0.5496 | 0.74 | 891.8 K |
| APO | Apollo Global Management Llc C | 18.9115 | 72.4 B | 0.1574 | 0.84 | 1.37 M |
| TRP | Tc Energy Corp | 22.4705 | 70.25 B | 0.1473 | 0.66 | 434.9 K |
| ET | Energy Transfer LP | 8.2761 | 70.06 B | 0.0577 | 0.7 | 3.18 M |
| BSX | Boston Scientific Corp | 13.55 | 69.46 B | 0.21 | 1.57 | 20.08 M |
| DLR | Digital Realty Trust | 32.906 | 67.43 B | 0.1994 | 0.61 | 2.75 M |
| GS-PD | The Goldman Sachs Group Inc | 10.2819 | 66.58 B | 0.0949 | 0.93 | 80.84 K |
| GWW | W.W. Grainger | 218.1598 | 65.26 B | 1.7719 | 0.82 | 396 K |
| CRH | CRH Plc ADR | 20.1841 | 63.49 B | 0.1026 | 0.51 | 389.9 K |
| FIX | Comfort Systems USA | 17.4695 | 60.86 B | 0.3469 | 2.03 | 390.02 K |
| MPLX | Mplx LP | 15.4965 | 59.31 B | 0.0902 | 0.59 | 52.6 K |
| NUE | Nucor Corp | 38.5918 | 58.6 B | 0.2086 | 0.54 | 1.5 M |
| OKE | Oneok Inc | 27.7054 | 57.21 B | 0.7117 | 2.64 | 2.75 M |
| PSA | Public Storage | 97.468 | 56.92 B | 0.606 | 0.63 | 487.64 K |
| ROK | Rockwell Automation Inc | 93.9928 | 53.42 B | 0.6284 | 0.67 | 985.3 K |
| MT | Arcelormittal ADR | 35.5126 | 53.06 B | 0.6255 | 1.79 | 2.16 M |
| LHX | L3Harris Technologies Inc | 55.206 | 51.61 B | 0.4302 | 0.79 | 1.32 M |
| EW | Edwards Lifesciences Corp | 12.1117 | 49.56 B | 0.13 | 1.08 | 12.55 M |
| WPM | Wheaton Precious Metals | 18.6397 | 49.51 B | 0.205 | 1.11 | 2.71 M |
| INFY | Infosys Ltd ADR | 5.0725 | 48.7 B | 0.0593 | 1.18 | 17.08 M |
| WDS | Woodside Energy Group Ltd | 20.5696 | 46.22 B | 0.2654 | 1.31 | 5.78 K |
| SLF | Sun Life Financial Inc | 21.7513 | 45.98 B | 0.1547 | 0.72 | 2.28 M |
| VTR | Ventas Inc | 41.0028 | 45.46 B | 0.6097 | 1.51 | 1.61 M |
| MSCI | MSCI Inc | 38.6497 | 41.62 B | 0.5007 | 1.31 | 344.5 K |
| FNV | Franco Nev Corp | 38.1457 | 41.06 B | 0.5569 | 1.48 | 494.4 K |
| DHI | D.R. Horton | 19.1935 | 40.57 B | 0.2889 | 1.53 | 5.33 M |
| AU | Anglogold Ashanti Ltd ADR | 10.7921 | 40.11 B | 0.1012 | 0.95 | 1.85 M |
| IQV | Iqvia Holdings Inc | 49.78 | 39.22 B | 0.28 | 0.57 | 368.91 K |
| PEG | Public Service Enterprise Group Inc | 20.6022 | 38.21 B | 0.1234 | 0.6 | 2.57 M |
| CCJ | Cameco Corp | 19.4146 | 37.62 B | 0.5694 | 3.02 | 3.17 M |
| WAT | Waters Corp | 105.25 | 37.05 B | 1.30 | 1.25 | 612.47 K |
| KMB | Kimberly-Clark Corp | 68.7097 | 36.29 B | 0.4341 | 0.64 | 1.35 M |
| HEI-A | HEICO Corporation | 21.7392 | 35.93 B | 0.1751 | 0.81 | 70.49 K |
| HSY | Hershey Foods Corp | 74.4641 | 35.51 B | 0.9729 | 1.32 | 814.2 K |
| TKO | Tko Group Holdings Inc Cl A | 15.6958 | 34.75 B | 0.5369 | 3.54 | 865.6 K |
| EQT | Eqt Corp | 44.265 | 33.33 B | 0.9889 | 2.29 | 1.93 M |
| BIP | Brookfield Infrastructure Partners LP | 8.3082 | 32.94 B | 0.0678 | 0.82 | 440.75 K |
| ZTS | Zoetis Inc Cl A | 28.8614 | 32.4 B | 0.1713 | 0.6 | 1.96 M |
| AEE | Ameren Corp | 24.6888 | 30.33 B | 0.1502 | 0.61 | 1.06 M |
| TECK | Teck Resources Ltd | 21.391 | 29.51 B | 0.9183 | 4.49 | 3.23 M |
| PBA | Pembina Pipeline Cor | 17.6919 | 28.45 B | 0.1645 | 0.94 | 107.7 K |
| EIX | Edison International | 29.2125 | 28.23 B | 0.3486 | 1.21 | 2.63 M |
| FE | Firstenergy Corp | 19.4498 | 27.94 B | 0.4908 | 2.59 | 5.29 M |
| XYL | Xylem Inc | 31.4538 | 27.8 B | 0.2317 | 0.74 | 1.24 M |
| TPL | Texas Pacific Land Trust | 9.5632 | 27.77 B | 0.1794 | 1.91 | 324.9 K |
| KGC | Kinross Gold Corp | 4.0876 | 27.58 B | 0.036 | 0.89 | 5.61 M |
| HAL | Halliburton Company | 40.5308 | 26.94 B | 0.2071 | 0.51 | 6.68 M |
| CW | Curtiss-Wright Corp | 61.5152 | 26.75 B | 0.4877 | 0.8 | 276.87 K |
| PPL | PPL Corp | 16.1718 | 26.49 B | 0.0921 | 0.57 | 4.17 M |
| AWK | American Water Works | 32.3309 | 26.2 B | 0.1792 | 0.56 | 777.17 K |
| P | Everpure, Inc. | 35.74 | 25.65 B | 0.69 | 1.97 | 7.32 M |
| HPQ | HP Inc | 9.0749 | 24.94 B | 0.2211 | 2.5 | 48.59 M |
| PHM | Pultegroup | 16.9112 | 24.09 B | 0.189 | 1.13 | 5.39 M |
| WST | West Pharmaceutical Services | 48.1146 | 24.09 B | 0.5093 | 1.07 | 323 K |
| BRO | Brown & Brown | 14.2879 | 23.86 B | 0.284 | 2.03 | 5.49 M |
| DRI | Darden Restaurants | 32.4932 | 23.32 B | 0.2302 | 0.71 | 2.23 M |
| CMS | Cms Energy Corp | 18.186 | 22.24 B | 0.1366 | 0.76 | 2.15 M |
| LUV | Southwest Airlines Company | 18.7285 | 21.98 B | 0.2618 | 1.42 | 8.01 M |
| THC | Tenet Healthcare Corp | 47.23 | 21.95 B | 0.74 | 1.59 | 1.07 M |
| NI | NiSource Inc | 9.0113 | 21.3 B | 0.1227 | 1.38 | 4.86 M |
| BEP | Brookfield Renewable | 6.745 | 21.14 B | 0.0551 | 0.82 | 43.85 K |
| RS | Reliance Steel & Aluminum Company | 59.2443 | 20.73 B | 0.5059 | 0.86 | 216.94 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 10.9069 | 2.8358 | 35.14 | 9.18 K | |
| ELEF | Silver Elephant Mining Corp | 3.3075 | 0.5623 | 20.48 | 7.37 K | |
| BIR | Birchcliff Energy Ltd | 5.4178 | 0.5527 | 11.36 | 1.77 M | |
| IFA | Ifabric Corp | 6.00 | 0.50 | 9.09 | 44.3 K | |
| TXG | Torex Gold Resources Inc | 11.7494 | 0.8962 | 8.26 | 1.82 M | |
| LGO | Largo Resources Ltd | 27.00 | 2.00 | 8 | 1.73 K | |
| BU | Burcon Nutrascience Corp | 65.3433 | 4.7974 | 7.92 | 2.35 K | |
| EFR | Energy Fuels Inc | 7.34 | 0.44 | 6.38 | 158 K | |
| CRRX | Carerx Corp | 7.8717 | 0.3935 | 5.26 | 2.49 K | |
| S | Sherritt Intl Rv | 3.782 | 0.1862 | 5.18 | 1.52 M | |
| SII | Sprott Inc | 18.4424 | 0.8873 | 5.05 | 20.25 K | |
| PPTA | Perpetua Resources Corp | 8.60 | 0.40 | 4.88 | 4.5 K | |
| MDI | Major Drilling Grp | 7.6673 | 0.3384 | 4.62 | 131.45 K | |
| FM | First Quantum Minerals Ltd | 19.6376 | 0.8613 | 4.59 | 2.88 M | |
| IFP | Interfor Corp | 13.9545 | 0.6104 | 4.57 | 586.6 K | |
| TECK-B | Teck Resources Limited | 23.3865 | 0.9761 | 4.36 | 5.02 M | |
| TECK-A | Teck Resources Limited | 24.5956 | 0.9618 | 4.07 | 3.3 K | |
| MCB | Mccoy Global Inc | 6.3463 | 0.2382 | 3.9 | 181 K | |
| LUN | Lundin Mining Corp | 4.005 | 0.1492 | 3.87 | 5.13 M | |
| CFP | Canfor Corp | 28.30 | 0.96 | 3.51 | 355.2 K | |
| BTE | Baytex Energy Corp | 34.6805 | 1.1714 | 3.5 | 730.74 K | |
| POU | Paramount Resources Ltd | 16.6226 | 0.5525 | 3.44 | 299.5 K | |
| ELD | Eldorado Gold | 34.363 | 1.1356 | 3.42 | 1.84 M | |
| III | Imperial Metals Corp | 15.89 | 0.51 | 3.32 | 59.64 K | |
| ACQ | Autocanada Inc | 38.4683 | 1.2273 | 3.3 | 42.78 K | |
| CEU | Ces Energy Solutions Corp | 5.7884 | 0.1756 | 3.13 | 197.1 K | |
| TA | Transalta Corp | 10.2566 | 0.3091 | 3.11 | 1.14 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.4257 | 0.2186 | 3.03 | 583.7 K | |
| DPM | Dundee Precious Metals Inc | 3.0506 | 0.0876 | 2.96 | 496.22 K | |
| AAV | Advantage Oil & Gas Ltd | 4.60 | 0.13 | 2.91 | 269.06 K | |
| HBM | Hudbay Minerals Inc | 9.2728 | 0.2611 | 2.9 | 780.3 K | |
| BHC | Bausch Health Companies Inc | 150.13 | 4.19 | 2.87 | 376.95 K | |
| CCO | Cameco Corp | 21.1972 | 0.5869 | 2.85 | 3.13 M | |
| BLX | Boralex Inc | 7.2516 | 0.1989 | 2.82 | 453.86 K | |
| ORIO | ORIO | 37.6163 | 1.0285 | 2.81 | 2.09 K | |
| MPVD | Mountain Province Diamonds Inc | 3.6537 | 0.0983 | 2.76 | 14.02 K | |
| SVB | Silver Bull Resources Inc | 3.04 | 0.08 | 2.7 | 500 | |
| WFG | West Fraser Timber CO Ltd | 49.8956 | 1.3117 | 2.7 | 178.7 K | |
| TCW | Trican Well | 8.3813 | 0.2179 | 2.67 | 396.05 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.265 | 0.1578 | 2.58 | 500 | |
| ELVA | Electrovaya Inc | 4.05 | 0.10 | 2.53 | 2.26 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.3013 | 0.2503 | 2.49 | 196.12 K | |
| ELE | Elemental Royalty Corporation | 4589.7544 | 104.313 | 2.33 | 9 | |
| IMP | Intermap Tech Corp | 4.40 | 0.10 | 2.33 | 3.03 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.06 | 0.18 | 2.28 | 89.8 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.0172 | 0.1739 | 2.22 | 244.89 K | |
| FRU | Freehold Royalties Ltd | 10.1774 | 0.213 | 2.14 | 162.02 K | |
| MTL | Mullen Group Ltd | 15.8704 | 0.3219 | 2.07 | 185.6 K | |
| GIB-A | CGI Inc | 35.2679 | 0.7135 | 2.06 | 1.25 M | |
| TGO | Terago Inc | 6.94 | 0.14 | 2.06 | 1.2 K | |
| MG | Magna International Inc | 30.8267 | 0.5686 | 1.88 | 971.43 K | |
| CMG | Computer Modelling Group Ltd | 9.3763 | 0.1713 | 1.86 | 77.8 K | |
| EDR | Endeavour Silver Corp | 4.0274 | 0.0728 | 1.84 | 50.86 K | |
| AQN | Algonquin Power and Utilities Corp | 3.8615 | 0.069 | 1.82 | 598.9 K | |
| CJT | Cargojet Inc | 11.7815 | 0.2022 | 1.75 | 5.4 K | |
| ALS | Altius Minerals Corp | 12.9899 | 0.2214 | 1.73 | 59.94 K | |
| TOU | Tourmaline Oil Corp | 29.7458 | 0.5006 | 1.71 | 636.3 K | |
| IMG | Iamgold Corp | 4.25 | 0.07 | 1.67 | 1.31 M | |
| ALA | AltaGas Ltd | 21.9067 | 0.3532 | 1.64 | 265.69 K | |
| MAL | Magellan Aero | 6.6325 | 0.1068 | 1.64 | 94.31 K | |
| PSI | Pason Systems Inc | 13.9518 | 0.2238 | 1.63 | 304.54 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.763 | 0.1377 | 1.6 | 20.57 K | |
| HLF | High Liner | 15.3444 | 0.2411 | 1.6 | 12.2 K | |
| KEL | Kelt Exploration Ltd | 10.33 | 0.16 | 1.57 | 313.3 K | |
| CFW | Calfrac Well Services Ltd | 774.25 | 11.75 | 1.54 | 5.07 K | |
| CJ | Cardinal Energy Ltd | 5.7319 | 0.0865 | 1.53 | 178.7 K | |
| WPRT | Westport Fuel Systems Inc | 212.30 | 3.20 | 1.53 | 9.01 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.3771 | 0.1399 | 1.51 | 3.73 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.2704 | 0.0933 | 1.51 | 4.7 K | |
| NPI | Northland Power Inc | 7.9435 | 0.1171 | 1.5 | 182.73 K | |
| NFI | Nfi Group Inc. | 7.9636 | 0.1172 | 1.49 | 62.81 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 24.9855 | 0.3664 | 1.49 | 144.9 K | |
| MFI | Maple Leaf Foods | 10.2088 | 0.1496 | 1.49 | 150.14 K | |
| ADN | Acadian Timber Corp | 5.5734 | 0.0814 | 1.48 | 16.71 K | |
| SAP | Saputo Inc | 20.3654 | 0.2917 | 1.45 | 572.4 K | |
| DSG | Descartes Sys | 15.06 | 0.21 | 1.41 | 44.82 K | |
| FVI | Fortuna Mines Inc | 3.60 | 0.05 | 1.41 | 168.9 K | |
| TVE | Tamarack Valley Energy Ltd | 3.7917 | 0.0521 | 1.39 | 598.82 K | |
| VET | Vermilion Energy Inc | 35.5692 | 0.477 | 1.36 | 140.4 K | |
| KEY | Keyera Corp | 14.8336 | 0.1986 | 1.36 | 157.37 K | |
| BCE-PZ | Bce Inc Pref Z | 10.1506 | 0.1352 | 1.35 | 430 | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.3688 | 0.0955 | 1.31 | 4 K | |
| FNV | Franco-Nevada Corp | 41.5187 | 0.5202 | 1.27 | 274 K | |
| SJ | Stella Jones Inc | 23.8736 | 0.2984 | 1.27 | 43.5 K | |
| OVV | Ovintiv Inc | 73.9898 | 0.9205 | 1.26 | 455.11 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.1664 | 0.1635 | 1.26 | 7.57 K | |
| MATR | Mattr Corp | 32.4051 | 0.4006 | 1.25 | 178.91 K | |
| CSU | Constellation Software Inc | 190.533 | 2.2304 | 1.18 | 13.56 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.7447 | 0.1359 | 1.17 | 1.7 K | |
| NOA | North American Construction Group Ltd | 5.03 | 0.0574 | 1.15 | 5 K | |
| PZA | Pizza Pizza Royalty Corp | 5.9295 | 0.0671 | 1.14 | 10.9 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.9714 | 0.077 | 1.12 | 95.3 K | |
| MX | Methanex Corp | 51.3441 | 0.5551 | 1.09 | 310.94 K | |
| PHX | Phx Energy Services Corp | 6.4996 | 0.0692 | 1.08 | 148.36 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.6635 | 0.1028 | 1.08 | 9.38 K | |
| WRG | Western Energy Services Corp | 909.60 | 9.60 | 1.07 | 338 | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.2667 | 0.118 | 1.06 | 22.18 K | |
| WPM | Wheaton Precious Metals Corp | 20.1736 | 0.203 | 1.02 | 873.52 K | |
| KBL | Kbro Linen Inc | 26.7158 | 0.2679 | 1.01 | 8.1 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.3947 | 0.0732 | 1 | 4.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 15.92 | 6.36 B | 0.19 | 1.21 | 645.9 K |
| NTPIF | Nam Tai Property Inc. | 7.18 | 259.64 M | 0.08 | 1.13 | 243.62 K |
| BRCNF | Burcon NutraScience Corp | 3.54 | 16.75 M | 0.20 | 5.99 | 2.58 K |
| DNAX | DNA Brands Inc | 13020.00 | 339.48 K | 70.00 | 0.54 | 2 |
| PSYC | Global Trac Solutions Inc | 9.00 | 135.52 K | 2.90 | 47.54 | 638 |
| PCHK | Pacific Conquest Holdings Inc | 270.00 | 120.05 K | 40.00 | 17.39 | 3 |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 70.27 K | 22.5225 | 4.35 | 6 |
| SPRN | Supernova Energy Inc | 10.00 | 66.36 K | 1.60 | 19.05 | 331 |
| ERINQ | Erin Energy Corporation | 3.4746 | 21.53 K | 0.1232 | 3.68 | 110.5 K |
| LOTE | Lot78 Inc | 25.0275 | 17.28 K | 10.341 | 70.41 | 38.76 K |
| XDSL | mPhase Technologies Inc | 8.00 | 16.8 K | 0.50 | 6.67 | 4.13 K |
| HDYNQ | Hyperdynamics Corporation | 5.11 | 3.56 K | 0.08 | 1.59 | 111.68 K |
| ZVOI | Zovio Inc | 18.40 | 3.42 K | 0.58 | 3.25 | 429.84 K |
| LASLY | Lentuo International Inc | 3.20 | 3.26 K | 0.018 | 0.57 | 5.56 K |
| SIMPQ | Simply Inc | 382.475 | 1.55 K | 4.975 | 1.32 | 241 |
| RTNB | root9B Holdings Inc | 8.10 | 610 | 0.405 | 5.26 | 134 |
| SPDC | Speed Commerce Inc | 70.40 | 603 | 0.48 | 0.69 | 11.08 K |
| SYNE | Synthesis Energy Systems Inc | 80.00 | 157 | 6.40 | 8.7 | 12.88 K |
| PPJE | PPJ Healthcare Enterprises Inc | 48.00 | 25.00 | 108.7 | 8.3 K | |
| AGOAF | Abengoa S.A | 3.4426 | 0.5123 | 17.48 | 150 K | |
| IFLM | Independent Film Development Corporation | 26.25 | 3.75 | 16.67 | 421.1 K | |
| FONU | FonU2 Inc | 17.96 | 1.92 | 11.97 | 293 | |
| VRCI | Verde Science Inc | 26.572 | 2.772 | 11.65 | 112.18 K | |
| ESINQ | ITT Educational Services Inc | 41.77 | 0.99 | 2.43 | 500.06 K | |
| TREVQ | Trevali Mining Corporation | 9.65 | 0.15 | 1.58 | 5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 18.75 | 80.15 M | 0.75 | 4.17 | 1.33 K |
| CNS | Contagious Gaming Inc | 3.20 | 1.60 | 100 | 12.81 K | |
| ASG | Aurora Spine Corporation | 6.00 | 1.45 | 31.87 | 330.8 K | |
| WEX | Western Exploration Inc | 115.00 | 25.00 | 27.78 | 16 | |
| EGT | Eguana Technologies Inc | 6.10 | 1.10 | 22 | 7.06 K | |
| BLDS | Badlands Resources Inc. | 3.50 | 0.50 | 16.67 | 1.96 K | |
| NCP | Nickel Creek Platinum Corp. | 70.00 | 10.00 | 16.67 | 592 | |
| LQWD | LQwD FinTech Corp | 12.60 | 1.75 | 16.13 | 285 | |
| AVN | Avanti Energy Inc | 14.50 | 2.00 | 16 | 140 | |
| AGX | Silver X Mining Corp | 6.00 | 0.80 | 15.38 | 3.06 K | |
| GCOM | Green Shift Commodities Ltd. | 3.40 | 0.40 | 13.33 | 39 K | |
| PGP | Power Group Projects Corp | 18.00 | 2.00 | 12.5 | 358 | |
| URZ | Urz Energy Corp | 25.00 | 2.50 | 11.11 | 620 | |
| ZKL-H | China Keli Electric Company Ltd | 32.00 | 3.00 | 10.34 | 430 | |
| ANDC | Andina Copper Corporation | 38.75 | 3.125 | 8.77 | 1.33 K | |
| NAR | North Arrow Minerals Inc | 7.00 | 0.50 | 7.69 | 160 | |
| OGW | Ongwe Minerals Inc. | 12.80 | 0.80 | 6.67 | 2.71 K | |
| NEXG | NeXGold Mining Corp | 4.44 | 0.24 | 5.71 | 3.52 K | |
| CKG | Chesapeake Gold Corp | 3.50 | 0.06 | 1.74 | 10.61 K | |
| NEXM | NexMetals Mining Corp. | 59.00 | 1.00 | 1.72 | 678 | |
| MBO | Mobio Technologies Inc | 24.40 | 0.40 | 1.67 | 27.58 K | |
| IFOS | Itafos Inc | 138.5114 | 0.9296 | 0.68 | 371 |