Gainer Volumes for 20 February 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 20 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 46.4455 | 54.08 B | 0.9174 | 2.02 | 2.38 M |
| PHYS | Sprott Physical Gold Trust | 11.02 | 14.82 B | 0.10 | 0.92 | 942 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.80 | 12.19 B | 0.10 | 1.15 | 957.4 K |
| SEB | Seaboard Corporation | 2498.605 | 4.32 B | 13.6528 | 0.55 | 400 |
| PRK | Park National Corp | 47.602 | 3.75 B | 0.4706 | 1 | 17.5 K |
| NHC | National Healthcare Corp | 36.8254 | 3.58 B | 1.4276 | 4.03 | 11 K |
| UUUU | Energy Fuels Inc | 9.1299 | 2.93 B | 0.1199 | 1.33 | 49.95 K |
| NG | Novagold Resources Inc | 3.49 | 2.66 B | 0.13 | 3.87 | 2.01 M |
| NOG | Northern Oil and Gas | 127.8169 | 2.27 B | 1.7808 | 1.41 | 94.14 K |
| CET | Central Securities Corp | 11.9562 | 1.55 B | 0.104 | 0.88 | 36.2 K |
| TMP | Tompkinstrustco | 32.2267 | 1.43 B | 0.5427 | 1.71 | 17.4 K |
| USAS | Americas Silver Corp | 10.50 | 1.33 B | 0.90 | 9.37 | 367 |
| REPX | Riley Exploration Permian Inc | 41.25 | 727.25 M | 0.9467 | 2.35 | 719 |
| GORO | Gold Resource Corp | 4.3847 | 361.01 M | 0.2449 | 5.92 | 505.71 K |
| CIX | Compx International Inc | 7.1246 | 349.73 M | 0.53 | 8.04 | 22.05 K |
| CATX | Perspective Therapeutics Inc | 7.80 | 341 M | 0.10 | 1.3 | 75.79 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.6364 | 306.25 M | 0.0519 | 0.68 | 33.5 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1579 | 276.72 M | 0.1802 | 6.05 | 222.8 K |
| ELLO | Ellomay Capital Ltd | 9.5364 | 272.91 M | 0.0973 | 1.03 | 2.77 K |
| FRD | Friedman Industries Inc | 7.5786 | 238.67 M | 0.3084 | 4.24 | 19.8 K |
| CMT | Core Molding Technologies Inc | 14.0353 | 199.78 M | 0.2078 | 1.5 | 43 K |
| ESP | Espey Mfg. & Electronics | 18.9865 | 174.96 M | 0.1623 | 0.86 | 3.9 K |
| PED | Pedevco Corp | 556.00 | 137.8 M | 56.00 | 11.2 | 1.19 K |
| BCV | Bancroft Convertible Fund | 7.6711 | 137.32 M | 0.0472 | 0.62 | 5.4 K |
| EPM | Evolution Petroleum Corp | 6.6889 | 130.75 M | 0.3694 | 5.85 | 286.7 K |
| STXS | Stereotaxis Inc | 5.80 | 129.99 M | 0.11 | 1.93 | 452.73 K |
| WYY | Widepoint Corp | 14.80 | 96.99 M | 0.28 | 1.93 | 45.47 K |
| MHH | Mastech Holdings Inc | 7.115 | 95.39 M | 0.18 | 2.6 | 4.03 K |
| CTM | Castellum Inc | 2160.00 | 67.43 M | 165.00 | 8.27 | 4 |
| XTNT | Xtant Medical Holdings Inc | 71.70 | 60.73 M | 2.208 | 3.18 | 333 |
| GRF | Eagle Capital Growth Fund | 3.9104 | 41.46 M | 0.0808 | 2.11 | 2.2 K |
| AGIG | AGIG | 47.50 | 41.38 M | 3.75 | 8.57 | 1.95 K |
| OPTT | Ocean Power Tech Inc | 918.00 | 36.73 M | 46.00 | 5.28 | 2.42 M |
| TOON | Kartoon Studios Inc | 114.00 | 35.06 M | 6.00 | 5.56 | 70 |
| SDEV | Stablecoin Development Corporation | 136644.5938 | 32 M | 2024.3594 | 1.5 | 1 |
| ACCS | Access Newswire Inc | 9.4704 | 26.36 M | 0.2841 | 3.09 | 5.47 K |
| ATNM | Actinium Pharmaceuticals Inc | 170.9999 | 26.26 M | 6.00 | 3.64 | 219 |
| CVM | Cel-Sci Corp | 862.50 | 21.32 M | 15.00 | 1.77 | 873 |
| MXC | Mexco Energy Corp | 7.8604 | 18.03 M | 0.3305 | 4.39 | 33.6 K |
| REED | Reed's, Inc. | 2247.6313 | 9.78 M | 60.5132 | 2.77 | 146 |
| UUU | Universal Security Instruments | 3.7807 | 9.69 M | 0.16 | 4.42 | 3.7 K |
| CANF | Can-Fite Biopharma Ltd ADR | 17699.9941 | 7.03 M | 300.0039 | 1.72 | 3 |
| DSS | Document Security Systems | 3656.0381 | 5.02 M | 20.7771 | 0.57 | 119 |
| PW | Power REIT | 9.3001 | 2.94 M | 0.05 | 0.54 | 1.58 K |
| AUMN | Golden Minerals Company | 28.75 | 2.88 M | 1.50 | 5.5 | 20.08 K |
| ITP | IT Tech Packaging Inc | 25.20 | 2.82 M | 0.60 | 2.44 | 11.63 K |
| LODE | Comstock Mining Inc | 507.50 | 4.00 | 0.79 | 450 | |
| IPB | Merrill Lynch & Company | 13.1325 | 0.102 | 0.78 | 5.62 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7252.04 | 5.84 T | 111.23 | 1.56 | 12.16 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 31.4473 | 3.35 T | 0.1999 | 0.64 | 27.54 M |
| AMZN | Amazon.com Inc | 17.49 | 2.53 T | 0.121 | 0.7 | 69.93 M |
| AVGO | Broadcom Inc. | 4.4403 | 1.85 T | 0.0978 | 2.25 | 22.28 M |
| META | Meta Platforms Inc | 69.0878 | 1.37 T | 1.5577 | 2.31 | 130.93 M |
| TSLA | Tesla Inc | 13.998 | 1.16 T | 1.0887 | 8.43 | 270.33 M |
| ASML | ASML Holding N.V. ADR | 78.8854 | 636.49 B | 0.6036 | 0.77 | 1.4 M |
| INTC | Intel Corp | 18.5748 | 458.02 B | 0.1802 | 0.98 | 20.23 M |
| AMAT | Applied Materials | 16.3087 | 398.39 B | 0.2061 | 1.28 | 16.17 M |
| LRCX | Lam Research Corp | 4.4445 | 372.32 B | 0.0306 | 0.69 | 14.26 M |
| NFLX | Netflix Inc | 6.2136 | 308.1 B | 0.096 | 1.57 | 120.13 M |
| AZN | Astrazeneca Plc ADR | 42.2814 | 265.72 B | 0.5331 | 1.28 | 4.53 M |
| PANW | Palo Alto Networks Inc | 12.19 | 265.43 B | 0.2067 | 1.72 | 7.37 M |
| TXN | Texas Instruments | 31.6812 | 253.7 B | 0.1935 | 0.61 | 5.37 M |
| VZ | Verizon Communications Inc | 25.5008 | 192.54 B | 0.8426 | 3.42 | 48.98 M |
| PEP | Pepsico Inc | 54.0314 | 191.65 B | 0.6303 | 1.18 | 9.58 M |
| STX | Seagate Technology | 29.2398 | 190.97 B | 0.5787 | 2.02 | 3 M |
| TMUS | T-Mobile US | 30.354 | 187.59 B | 0.3077 | 1.02 | 2.68 M |
| WDC | Western Digital Cp | 53.4011 | 183.73 B | 0.4892 | 0.92 | 2.17 M |
| MRVL | Marvell Technology Inc | 14.2697 | 160.35 B | 0.3141 | 2.25 | 7.73 M |
| IBKR | Interactive Brokers | 5.4293 | 153.47 B | 0.0672 | 1.25 | 1.74 M |
| HON | Honeywell International Inc. Common Stock | 65.2892 | 153.29 B | 0.4256 | 0.66 | 2.56 M |
| BKNG | Booking Holdings Inc | 50.3789 | 149.74 B | 0.3629 | 0.73 | 42.98 M |
| VRTX | Vertex Pharmaceutic | 84.01 | 122.26 B | 1.41 | 1.71 | 1.23 M |
| FTNT | Fortinet Inc | 4.534 | 113.01 B | 0.11 | 2.49 | 8.12 M |
| ADBE | Adobe Systems Inc | 68.48 | 98.54 B | 0.49 | 0.72 | 3.16 M |
| MNST | Monster Beverage Cp | 12.45 | 95.5 B | 0.2583 | 2.12 | 11.91 M |
| CSX | CSX Corp | 7.5001 | 93.26 B | 0.0714 | 0.96 | 25.44 M |
| CDNS | Cadence Design Systems, Inc. | 14.94 | 91.8 B | 0.17 | 1.15 | 3.89 M |
| INTU | Intuit Inc | 66.985 | 86.3 B | 0.39 | 0.59 | 1.89 M |
| CTAS | Cintas Corp | 12.9307 | 82.74 B | 0.0807 | 0.63 | 2.73 M |
| MDLZ | Mondelez Intl Inc | 26.3511 | 80.97 B | 0.1682 | 0.64 | 8 M |
| REGN | Regeneron Pharmaceuticals | 325.4215 | 77.41 B | 3.2381 | 1.01 | 950.8 K |
| ORLY | O'Reilly Automotive | 10.2841 | 72.4 B | 0.07 | 0.69 | 7.34 M |
| MPWR | Monolithic Power Sys | 31.2761 | 64.66 B | 0.5368 | 1.75 | 153.6 K |
| WBD | Discovery Inc Series A | 82.43 | 63.86 B | 1.29 | 1.59 | 1.33 M |
| BKR | Baker Hughes A Ge Co. Cl A | 32.2785 | 59.42 B | 0.2794 | 0.87 | 3.67 M |
| TER | Teradyne Inc | 18.8255 | 57.21 B | 0.3036 | 1.64 | 4.98 M |
| FANG | Diamondback Energy | 48.174 | 56.2 B | 1.253 | 2.67 | 1.07 M |
| FAST | Fastenal Company | 8.3084 | 53.57 B | 0.0785 | 0.95 | 4.84 M |
| ADSK | Autodesk Inc | 54.90 | 49.61 B | 0.43 | 0.79 | 1.85 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.2778 | 49.46 B | 0.3313 | 1.58 | 2.69 M |
| XEL | XCEL Energy Inc | 20.1637 | 48.84 B | 0.1961 | 0.98 | 1.61 M |
| COHR | Coherent Inc | 16.42 | 48.73 B | 0.60 | 3.79 | 506.3 K |
| EXC | Exelon Corp | 14.0756 | 46.64 B | 0.1257 | 0.9 | 8.68 M |
| ODFL | Old Dominion Freight Line Inc | 16.8904 | 44.19 B | 0.2042 | 1.22 | 1.26 M |
| IDXX | Idexx Laboratories | 63.165 | 44.08 B | 0.62 | 0.99 | 522.82 K |
| TRI | Thomson Reuters Corporation Common Shares | 25.1831 | 43.14 B | 0.2886 | 1.16 | 1.13 M |
| KDP | Keurig Dr Pepper Inc | 6.1761 | 42.95 B | 0.0612 | 1 | 2.13 M |
| AXON | Axon Enterprise Inc | 19.02 | 42.34 B | 0.46 | 2.48 | 1.77 M |
| FLEX | Flextronics Intl Ltd | 6.6773 | 41 B | 0.0691 | 1.05 | 2.72 M |
| MCHP | Microchip Technology | 17.5411 | 40.66 B | 0.1164 | 0.67 | 4.71 M |
| UAL | United Airlines Holdings Inc | 45.69 | 40.1 B | 2.41 | 5.57 | 5.22 M |
| WDAY | Workday Inc | 98.20 | 39.05 B | 0.66 | 0.68 | 860.57 K |
| VOD | Vodafone Grp Plc ADR | 19.819 | 37.17 B | 0.7213 | 3.78 | 10.94 M |
| ESLT | Elbit Systems Ltd | 49.6329 | 36.81 B | 0.4357 | 0.89 | 10.2 K |
| KMB | Kimberly-Clark Corp | 71.2494 | 36.58 B | 0.7709 | 1.09 | 1.85 M |
| ACGL | Arch Capital Grp Ltd | 17.6518 | 35.34 B | 0.1489 | 0.85 | 652.2 K |
| MSTR | Strategy | 13.163 | 34.7 B | 0.209 | 1.61 | 589.79 K |
| HBAN | Huntington Bcshs | 5.5841 | 34.62 B | 0.0624 | 1.13 | 12.28 M |
| CASY | Casey's General Stor | 61.9105 | 32.16 B | 0.7286 | 1.19 | 255.27 K |
| WTW | Weight Watchers International, Inc | 92.2988 | 31.74 B | 1.6703 | 1.84 | 268.06 K |
| RYAAY | Ryanair Hlds Plc ADR | 20.6215 | 31.31 B | 0.1973 | 0.97 | 1.37 M |
| KHC | Kraft Heinz Company | 32.7761 | 31.28 B | 0.38 | 1.17 | 4.25 M |
| ILMN | Illumina Inc | 168.9689 | 31.03 B | 3.4436 | 2.08 | 1.61 M |
| BIIB | Biogen Inc | 335.11 | 30.7 B | 6.66 | 2.03 | 1.32 M |
| TCOM | Trip.com Group Ltd ADR | 24.7298 | 29.27 B | 0.4777 | 1.97 | 7.46 M |
| ALNY | Alnylam Pharmaceuticals | 84.70 | 27.43 B | 5.56 | 7.03 | 988.1 K |
| LPLA | Lpl Financial Hld | 46.0287 | 27.13 B | 0.5153 | 1.13 | 854 K |
| SATS | Echostar Corp | 31.4385 | 26.67 B | 0.1772 | 0.57 | 248.59 K |
| VRSK | Verisk Analytics Inc | 62.9678 | 26.25 B | 0.5339 | 0.86 | 620.6 K |
| VRSN | Verisign Inc | 55.0136 | 26.08 B | 0.4543 | 0.83 | 1.37 M |
| CTSH | Cognizant Tech Sol | 44.3944 | 25.49 B | 0.2955 | 0.67 | 2.86 M |
| FCNCA | First Citizens Bancs | 211.3814 | 24.98 B | 2.9611 | 1.42 | 9 K |
| INCY | Incyte Corp | 63.92 | 24.57 B | 2.27 | 3.68 | 2.47 M |
| FWONA | Liberty Media F1 Series A | 24.4084 | 23.05 B | 0.2271 | 0.94 | 4.53 M |
| UTHR | United Therapeutic | 105.63 | 22.32 B | 3.37 | 3.3 | 675.41 K |
| CHTR | Charter Communications | 131.84 | 22.25 B | 1.40 | 1.07 | 1.59 M |
| FSLR | First Solar Inc | 56.88 | 22.14 B | 0.91 | 1.63 | 3.02 M |
| INSM | Insmed Inc | 18.67 | 22 B | 0.35 | 1.91 | 290.17 K |
| FFIV | F5 Networks Inc | 110.52 | 21.93 B | 0.87 | 0.79 | 1.07 M |
| EXPD | Expeditors Intl | 35.7067 | 21.84 B | 0.471 | 1.34 | 922.2 K |
| WWD | Woodward Inc | 39.9452 | 21.23 B | 0.6648 | 1.69 | 246.46 K |
| VTRS | Viatris Inc | 42.356 | 20.68 B | 0.8996 | 2.17 | 8.81 M |
| MKSI | Mks Instruments Inc | 26.4792 | 19.81 B | 0.4925 | 1.9 | 189.4 K |
| SBAC | SBA Communications | 91.0167 | 19.29 B | 1.3945 | 1.56 | 1.66 M |
| EVRG | Evergy Inc | 22.2691 | 19.19 B | 0.2183 | 0.99 | 387.7 K |
| NBIX | Neurocrine Bioscienc | 17.60 | 18.65 B | 1.01 | 6.09 | 648.71 K |
| SSNC | SS&C Technologies | 17.6043 | 18.59 B | 0.1827 | 1.05 | 343 K |
| PAAS | Pan Amer Silver Corp | 12.0933 | 18.55 B | 0.7142 | 6.28 | 3.09 M |
| LNT | Alliant Energy Corp | 18.2662 | 18.31 B | 0.1667 | 0.92 | 614.28 K |
| EWBC | East West Bancorp | 26.1133 | 17.93 B | 0.1837 | 0.71 | 393.55 K |
| HST | Host Marriott Financial Trust | 11.9476 | 17.41 B | 0.1228 | 1.04 | 6.25 M |
| CHRW | C.H. Robinson Ww | 40.6723 | 17.32 B | 0.2929 | 0.73 | 1.46 M |
| RGLD | Royal Gold Inc | 58.308 | 17.23 B | 1.788 | 3.16 | 875.2 K |
| LSCC | Lattice Semicond | 7.85 | 17.06 B | 0.08 | 1.03 | 1.38 M |
| AKAM | Akamai Technologies | 61.55 | 16.54 B | 1.03 | 1.7 | 2.14 M |
| NDSN | Nordson Corp | 61.5437 | 16.45 B | 0.4116 | 0.67 | 171.7 K |
| GEN | Gen Digital Inc | 7.5257 | 16.44 B | 0.0441 | 0.59 | 6.84 M |
| CG | The Carlyle Group | 18.2196 | 16.33 B | 0.4913 | 2.77 | 1.18 M |
| PNFP | Pinnacle Finl Ptnrs | 30.0896 | 15.84 B | 0.1582 | 0.53 | 193.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 41.7409 | 940.11 B | 0.232 | 0.56 | 12.46 M |
| XOM | Exxon Mobil Corporation | 63.0255 | 650.63 B | 0.9384 | 1.51 | 14.43 M |
| JNJ | Johnson & Johnson | 65.8334 | 615.81 B | 0.5273 | 0.81 | 8.16 M |
| ABBV | Abbvie Inc | 31.8217 | 454.79 B | 0.4111 | 1.31 | 6.08 M |
| BAC | Bank of America Corporation | 12.7666 | 438.07 B | 0.0783 | 0.62 | 107.43 M |
| CVX | Chevron Corp | 68.947 | 383 B | 0.6016 | 0.88 | 8.41 M |
| KO | Coca-Cola Company | 25.4207 | 380.73 B | 0.1363 | 0.54 | 22.64 M |
| CAT | Caterpillar Inc | 71.3758 | 372.68 B | 0.5229 | 0.74 | 7.72 M |
| ORCL | Oracle Corporation | 32.7445 | 366.87 B | 0.3423 | 1.06 | 11.79 M |
| HD | Home Depot | 58.1864 | 332.39 B | 0.7736 | 1.35 | 5.85 M |
| MS | Morgan Stanley | 21.325 | 331.32 B | 0.2691 | 1.28 | 13.93 M |
| MRK | Merck & Company | 36.4427 | 320.56 B | 0.5028 | 1.4 | 10.62 M |
| GS | Goldman Sachs Group | 129.9007 | 302.34 B | 0.9791 | 0.76 | 2.63 M |
| NVS | Novartis Ag ADR | 46.311 | 302.32 B | 0.2927 | 0.64 | 3.39 M |
| RTX | Raytheon Technologies | 55.1158 | 288.7 B | 0.4839 | 0.89 | 4.92 M |
| BML-PG | Bank of America Corporation | 10.458 | 257.2 B | 0.0577 | 0.55 | 46.37 K |
| SHEL | Royal Dutch Shell Plc ADR | 73.34 | 250.89 B | 1.04 | 1.44 | 2.32 M |
| NVO | Novo Nordisk A/S ADR | 37.3307 | 228.53 B | 0.2774 | 0.75 | 2.7 M |
| BHP | BHP Billiton Ltd ADR | 28.9941 | 218.22 B | 0.3574 | 1.25 | 2.64 M |
| TMO | Thermo Fisher Scientific Inc | 119.9232 | 214.34 B | 2.7887 | 2.38 | 3.46 M |
| IBM | International Business Machines | 108.8968 | 208.41 B | 0.7742 | 0.72 | 5.2 M |
| TTE | Totalenergies Se ADR | 23.6124 | 193.48 B | 0.1961 | 0.84 | 710.6 K |
| SCHW | The Charles Schwab Corp | 22.5515 | 181.44 B | 0.4835 | 2.19 | 7.57 M |
| BA | Boeing Company | 111.3558 | 174.14 B | 1.0056 | 0.91 | 4.47 M |
| UNP | Union Pacific Corp | 67.862 | 171.86 B | 0.763 | 1.14 | 4.28 M |
| DE | Deere & Company | 67.9961 | 161.82 B | 0.663 | 0.98 | 3.24 M |
| T | American Telephone and Telegraph Inc. | 12.4781 | 161.27 B | 0.1241 | 1 | 20.49 M |
| BX | Blackstone Inc | 16.7171 | 156.54 B | 0.174 | 1.05 | 6.01 M |
| SCCO | Southern Copper Corp | 20.5844 | 154.35 B | 0.1038 | 0.51 | 1.35 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.2583 | 153.19 B | 0.0411 | 0.66 | 679.6 K |
| ETN | Eaton Corp | 53.0141 | 150.23 B | 0.6102 | 1.16 | 2.62 M |
| UL | Unilever Plc ADR | 31.4136 | 141.34 B | 0.239 | 0.77 | 848.57 K |
| DHR | Danaher Corp | 30.7108 | 138.84 B | 0.3349 | 1.1 | 3.54 M |
| CVS | CVS Corp | 50.7688 | 134.25 B | 0.8614 | 1.73 | 5.61 M |
| SONY | Sony Group Corp ADR | 3.0733 | 134.11 B | 0.0179 | 0.59 | 8.96 M |
| SYK | Stryker Corp | 71.5264 | 133.42 B | 0.8741 | 1.24 | 1.43 M |
| BTI | British American Tobacco Industries ADR | 24.0724 | 133.27 B | 0.2776 | 1.17 | 756 K |
| BMY | Bristol-Myers Squibb Company | 35.9858 | 132.45 B | 0.2606 | 0.73 | 12.44 M |
| LMT | Lockheed Martin Corp | 117.5524 | 132.37 B | 1.1593 | 1 | 2.11 M |
| PGR | Progressive Corp | 17.1739 | 124.17 B | 0.1577 | 0.93 | 5.03 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.0455 | 123.22 B | 0.0405 | 1.35 | 17.21 M |
| PH | Parker-Hannifin Corp | 96.4595 | 121.39 B | 0.8516 | 0.89 | 1.3 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 6.7197 | 115.36 B | 0.0508 | 0.76 | 11.05 M |
| BP | BP Plc ADR | 24.8677 | 113.87 B | 0.2643 | 1.07 | 8.1 M |
| MO | Altria Group | 18.2339 | 113.73 B | 0.1899 | 1.05 | 5.98 M |
| MDT | Medtronic Inc | 42.0149 | 109.71 B | 0.5897 | 1.42 | 3.85 M |
| IBN | Icici Bank Ltd ADR | 5.4838 | 108.51 B | 0.0562 | 1.04 | 6.5 M |
| SO | Southern Company | 25.4631 | 106.35 B | 0.1382 | 0.55 | 2.92 M |
| GSK | Glaxosmithkline Plc ADR | 31.0114 | 104.34 B | 0.2814 | 0.92 | 3.01 M |
| GD | General Dynamics Corp | 82.6583 | 103.36 B | 1.9102 | 2.37 | 2.38 M |
| NEM | Newmont Mining Corp | 18.875 | 102.23 B | 0.5325 | 2.9 | 10.01 M |
| ING | ING Groep N.V. ADR | 7.8932 | 100.15 B | 0.0767 | 0.98 | 1.16 M |
| PWR | Quanta Services | 34.0063 | 98.74 B | 2.4023 | 7.6 | 7.54 M |
| USB | U.S. Bancorp | 26.5436 | 97.98 B | 0.2435 | 0.93 | 6.17 M |
| TT | Trane Technologies Plc | 37.8731 | 97.33 B | 0.6278 | 1.69 | 2.38 M |
| BCS | Barclays Plc ADR | 11.886 | 93.54 B | 0.0694 | 0.59 | 1.35 M |
| MMM | 3M Company | 75.4009 | 91.83 B | 0.5731 | 0.77 | 2.58 M |
| MPC | Marathon Petroleum Corp | 30.755 | 91.69 B | 0.3252 | 1.07 | 5.42 M |
| FCX | Freeport-Mcmoran Inc | 28.8348 | 91.2 B | 0.4955 | 1.75 | 12.06 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2489 | 90.96 B | 0.0237 | 0.73 | 1.21 M |
| UPS | United Parcel Service | 62.3544 | 89.48 B | 0.756 | 1.23 | 4.91 M |
| HCA | Hca Holdings Inc | 46.6222 | 87.8 B | 0.6219 | 1.35 | 1.28 M |
| JCI | Johnson Controls Intl | 24.6081 | 87.78 B | 0.2854 | 1.17 | 2.81 M |
| CMI | Cummins Inc | 103.1923 | 87.34 B | 1.2886 | 1.26 | 2.3 M |
| WMB | Williams Companies | 21.4857 | 86.72 B | 0.7673 | 3.7 | 13.32 M |
| ITW | Illinois Tool Works Inc | 60.7724 | 81.62 B | 1.0158 | 1.7 | 1.92 M |
| AMT | American Tower Corp | 63.2271 | 81.28 B | 0.5686 | 0.91 | 1.83 M |
| NGG | National Grid Transco Plc ADR | 35.1826 | 80 B | 0.3792 | 1.09 | 425.3 K |
| GM | General Motors Company | 27.1551 | 79.71 B | 0.357 | 1.33 | 18.64 M |
| AON | AON Plc | 75.8804 | 78.29 B | 0.5597 | 0.74 | 1.62 M |
| EOG | Eog Resources | 65.7741 | 77.5 B | 0.4274 | 0.65 | 4.51 M |
| CI | Cigna Corp | 70.0027 | 76.1 B | 0.5993 | 0.86 | 3.1 M |
| NOC | Northrop Grumman Corp | 98.3358 | 75.97 B | 1.2719 | 1.31 | 992.8 K |
| AEM | Agnico-Eagle Mines Ltd | 27.8287 | 75.38 B | 1.5221 | 5.79 | 3.07 M |
| NSC | Norfolk Southern Corp | 70.017 | 75 B | 0.5385 | 0.78 | 2.11 M |
| FDX | Fedex Corp | 112.2346 | 73.62 B | 1.3841 | 1.25 | 1.79 M |
| CL | Colgate-Palmolive Company | 46.5012 | 73.3 B | 0.2481 | 0.54 | 2.66 M |
| SLB | Schlumberger N.V. | 65.5974 | 73.12 B | 0.3964 | 0.61 | 4.92 M |
| TDG | Transdigm Group Inc | 96.4187 | 69.91 B | 0.6724 | 0.7 | 184.4 K |
| BSX | Boston Scientific Corp | 13.23 | 68.37 B | 0.17 | 1.3 | 7.95 M |
| ALL | Allstate Corp | 41.1204 | 68.31 B | 1.292 | 3.24 | 4.35 M |
| URI | United Rentals | 84.0466 | 66.95 B | 2.121 | 2.59 | 1.43 M |
| APD | Air Products and Chemicals | 85.7712 | 66.85 B | 0.4591 | 0.54 | 1.47 M |
| AJG | Arthur J. Gallagher & Company | 36.2836 | 65.9 B | 0.3545 | 0.99 | 346.7 K |
| AFL | Aflac Inc | 23.6849 | 64.82 B | 0.1807 | 0.77 | 3.06 M |
| TFC | Truist Financial Corp | 23.2853 | 64.8 B | 0.2318 | 1.01 | 2.7 M |
| CRH | CRH Plc ADR | 20.1768 | 64.15 B | 0.1539 | 0.77 | 74.5 K |
| NKE | Nike Inc | 34.0785 | 62.63 B | 0.3427 | 1.02 | 5.58 M |
| D | Dominion Resources | 42.8043 | 61.33 B | 0.5148 | 1.22 | 2.03 M |
| O | Realty Income Corp | 23.3186 | 60.08 B | 0.1739 | 0.75 | 2.44 M |
| FIX | Comfort Systems USA | 14.9412 | 59.74 B | 0.2647 | 1.8 | 119.76 K |
| NUE | Nucor Corp | 38.0481 | 58.54 B | 0.3128 | 0.83 | 1.43 M |
| DAL | Delta Air Lines Inc | 27.6334 | 58.2 B | 1.1022 | 4.15 | 12.15 M |
| DD | Du Pont De.Nemours Inc | 20.4533 | 56.24 B | 0.3037 | 1.51 | 18.68 M |
| AME | Amtek Inc | 48.1559 | 55.01 B | 0.5989 | 1.26 | 894.7 K |
| CAH | Cardinal Health | 51.7826 | 53.18 B | 0.4127 | 0.8 | 1.72 M |
| CIEN | Ciena Corp | 26.20 | 52.67 B | 0.19 | 0.73 | 2.49 M |
| ROK | Rockwell Automation Inc | 93.938 | 52.41 B | 0.7816 | 0.84 | 932.72 K |
| WPM | Wheaton Precious Metals | 22.1677 | 51.49 B | 0.8713 | 4.09 | 6.37 M |
| EW | Edwards Lifesciences Corp | 11.35 | 50.05 B | 0.18 | 1.61 | 4.53 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DPM | Dundee Precious Metals Inc | 5.1896 | 0.5435 | 11.7 | 649.41 K | |
| QBR-A | Quebecor Inc | 9.8608 | 0.9772 | 11 | 4.39 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.76 | 0.73 | 10.38 | 282.6 K | |
| CGG | China Gold Int Resources Corp | 3.0045 | 0.2531 | 9.2 | 649.78 K | |
| TXG | Torex Gold Resources Inc | 12.2472 | 0.9957 | 8.85 | 3.53 M | |
| FVI | Fortuna Mines Inc | 5.07 | 0.38 | 8.1 | 448.6 K | |
| QBR-B | Quebecor Inc | 9.8285 | 0.7284 | 8 | 2.43 M | |
| PNP | Pinetree Capital Ltd | 108.00 | 8.00 | 8 | 1.94 K | |
| KLS | Kelso Technologies Inc | 3.3412 | 0.2174 | 6.96 | 38 K | |
| NOA | North American Construction Group Ltd | 5.9721 | 0.3769 | 6.74 | 917.3 K | |
| EDV | Endeavour Mining Corp | 6.5644 | 0.4102 | 6.67 | 154.89 K | |
| CCL-B | CCL Industries Inc | 14.972 | 0.8931 | 6.34 | 400.87 K | |
| ABX | Barrick Mining Corp | 18.3987 | 1.0902 | 6.3 | 4.32 M | |
| PAAS | Pan American Silver Corp | 13.367 | 0.7844 | 6.23 | 535.22 K | |
| SSRM | Ssr Mining Inc | 11.1382 | 0.6417 | 6.11 | 287.7 K | |
| AEM | Agnico Eagle Mines Ltd | 30.7473 | 1.7482 | 6.03 | 2.7 M | |
| ORIO | ORIO | 37.7633 | 2.0572 | 5.76 | 4.95 K | |
| K | Kinross Gold Corp | 5.2745 | 0.279 | 5.59 | 3.83 M | |
| USA | Americas Silver Corp | 11.70 | 0.60 | 5.41 | 6.35 K | |
| CHR | Chorus Aviation Inc | 21.3837 | 1.0748 | 5.29 | 599.01 K | |
| AG | First Majestic Silver Corp | 13.3997 | 0.6611 | 5.19 | 531.14 K | |
| SEA | Seabridge Gold Inc | 7.6686 | 0.3605 | 4.93 | 29.66 K | |
| L | Loblaw CO | 6.8291 | 0.3099 | 4.75 | 6.42 M | |
| OGC | Oceanagold Corp | 7.2971 | 0.3292 | 4.72 | 296.97 K | |
| DCM | Data Communications Mgmt Corp | 59.9117 | 2.5315 | 4.41 | 635 | |
| FNV | Franco-Nevada Corp | 51.3146 | 2.1526 | 4.38 | 500.7 K | |
| MDP | Medexus Pharmaceuticals Inc | 7.20 | 0.30 | 4.35 | 3.08 K | |
| WPM | Wheaton Precious Metals Corp | 24.3521 | 0.9896 | 4.24 | 1.56 M | |
| GIB-A | CGI Inc | 36.8931 | 1.4864 | 4.2 | 1.47 M | |
| ELD | Eldorado Gold | 40.1467 | 1.5821 | 4.1 | 2.72 M | |
| BB | Blackberry Ltd | 10.41 | 0.41 | 4.1 | 4.21 M | |
| BRAG | Bragg Gaming Group Inc | 4.00 | 0.15 | 3.9 | 148.83 K | |
| NWC | The North West Company Inc | 15.2897 | 0.5634 | 3.83 | 95.93 K | |
| PXT | Parex Resources Inc | 6.111 | 0.216 | 3.66 | 506.9 K | |
| PHX | Phx Energy Services Corp | 6.8208 | 0.2409 | 3.66 | 364.36 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.5355 | 0.4741 | 3.63 | 12 K | |
| NG | Novagold Res Inc | 3.85 | 0.13 | 3.49 | 232.89 K | |
| WN | George Weston Limited | 21.069 | 0.7023 | 3.45 | 542.49 K | |
| CJT | Cargojet Inc | 15.7479 | 0.5221 | 3.43 | 212.7 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.7135 | 0.351 | 3.39 | 14.3 K | |
| EDR | Endeavour Silver Corp | 5.7002 | 0.1819 | 3.3 | 168.75 K | |
| CAE | Cae Inc | 13.3941 | 0.4149 | 3.2 | 3.42 M | |
| SII | Sprott Inc | 21.5478 | 0.6338 | 3.03 | 14.87 K | |
| IFA | Ifabric Corp | 5.20 | 0.15 | 2.97 | 5.7 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6106 | 0.1022 | 2.91 | 22.8 K | |
| HMMC | Hemlo Mining Corp. | 81.00 | 2.25 | 2.86 | 60 | |
| FTT | Finning Intl | 20.4737 | 0.5344 | 2.68 | 851.24 K | |
| GSY | Goeasy Ltd | 11.265 | 0.262 | 2.38 | 49.51 K | |
| CS | Capstone Mining Corp | 3.13 | 0.07 | 2.29 | 757.8 K | |
| MER | Africa Oil Corp | 7.1319 | 0.1527 | 2.19 | 245.6 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.0405 | 0.1241 | 2.1 | 27.36 K | |
| PPTA | Perpetua Resources Corp | 9.80 | 0.20 | 2.08 | 14.24 K | |
| BHC | Bausch Health Companies Inc | 164.19 | 3.23 | 2.01 | 291.24 K | |
| TVA-B | TVA Group Inc | 9.69 | 0.19 | 2 | 112.18 K | |
| ENGH | Enghouse Systems Ltd | 13.0219 | 0.2489 | 1.95 | 39.3 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.9668 | 0.4292 | 1.9 | 285.11 K | |
| AC | Air Canada | 5.97 | 0.11 | 1.88 | 4.19 M | |
| POU | Paramount Resources Ltd | 17.8726 | 0.3291 | 1.88 | 65.52 K | |
| PBH | Premium Brands Holdings Corp | 15.9402 | 0.2864 | 1.83 | 13.9 K | |
| KEI | Kolibri Global Energy Inc | 16.90 | 0.30 | 1.81 | 26.55 K | |
| WTE | Westshore Terminals Investment Corp | 19.3436 | 0.3399 | 1.79 | 61.66 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.497 | 0.2891 | 1.78 | 50.91 K | |
| SYZ | Sylogist Ltd | 6.5446 | 0.112 | 1.74 | 49.93 K | |
| BCE-PJ | Bce Inc Pref J | 10.502 | 0.1742 | 1.69 | 782 | |
| FM | First Quantum Minerals Ltd | 20.8958 | 0.3387 | 1.65 | 2.34 M | |
| EQB | EQB Inc | 20.3501 | 0.3253 | 1.62 | 137.4 K | |
| WFG | West Fraser Timber CO Ltd | 47.8629 | 0.747 | 1.59 | 193.9 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.3969 | 0.142 | 1.53 | 11.12 K | |
| EFN | Element Fleet Management Corp | 8.3987 | 0.1263 | 1.53 | 555.35 K | |
| ACO-X | ATCO Ltd | 33.368 | 0.4968 | 1.51 | 101.06 K | |
| NPI | Northland Power Inc | 8.0812 | 0.1177 | 1.48 | 435.16 K | |
| CTC | Canadian Tire Corp Ltd | 98.8793 | 1.4239 | 1.46 | 1.17 K | |
| ATH | Athabasca Oil Corp | 7.84 | 0.11 | 1.42 | 1.39 M | |
| AAV | Advantage Oil & Gas Ltd | 4.47 | 0.06 | 1.36 | 395.43 K | |
| ATS | Ats Corp | 14.20 | 0.19 | 1.36 | 111.5 K | |
| PSI | Pason Systems Inc | 16.3467 | 0.2178 | 1.35 | 103.26 K | |
| BCE-PR | BCE Inc Pref R | 10.7093 | 0.1422 | 1.35 | 9.22 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.8824 | 0.1036 | 1.33 | 17.28 K | |
| HLF | High Liner | 15.0055 | 0.1955 | 1.32 | 34.4 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.417 | 0.1199 | 1.29 | 3.89 K | |
| MTY | Mty Food Group Inc | 27.0338 | 0.343 | 1.29 | 12 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.1629 | 0.1415 | 1.28 | 100.06 K | |
| CDR | Condor Energies Inc | 3.95 | 0.05 | 1.28 | 1.04 K | |
| III | Imperial Metals Corp | 18.30 | 0.23 | 1.27 | 26.41 K | |
| TIH | Toromont Ind | 20.4908 | 0.2526 | 1.25 | 225.21 K | |
| GDL | Goodfellow Inc | 4.4943 | 0.0542 | 1.22 | 1.1 K | |
| BCE-PH | Bce Inc Pref H | 10.197 | 0.1194 | 1.18 | 600 | |
| OLY | Olympia Financial Group Inc | 17.7286 | 0.2048 | 1.17 | 600 | |
| CYB | Cymbria Corp Cl A | 24.31 | 0.28 | 1.17 | 2.15 K | |
| CXI | Currency Exchange International Corp | 13.10 | 0.15 | 1.16 | 3.2 K | |
| MEQ | Mainstreet Eq J | 37.8403 | 0.429 | 1.15 | 2.3 K | |
| WCN | Waste Connections Inc | 32.9352 | 0.3584 | 1.1 | 94.61 K | |
| MX | Methanex Corp | 55.1062 | 0.5859 | 1.07 | 196.32 K | |
| TFII | Tfi International Inc | 18.4534 | 0.1948 | 1.07 | 121.09 K | |
| AGF-B | AGF Management Limited | 5.6863 | 0.0598 | 1.06 | 221 K | |
| MRD | Melcor Dev | 12.336 | 0.1287 | 1.05 | 6.08 K | |
| RUS | Russel Metals | 13.77 | 0.1433 | 1.05 | 110.3 K | |
| BCE-PG | Bce Inc Pref G | 11.2443 | 0.1169 | 1.05 | 2.44 K | |
| KPT | Kp Tissue Inc | 7.3889 | 0.0757 | 1.04 | 13 K | |
| TRI | Thomson Reuters Corp | 28.2888 | 0.2893 | 1.03 | 1.67 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.98 | 109.04 B | 0.16 | 1.48 | 24.47 K |
| MBGAF | Mercedes-Benz Group AG | 60.9837 | 51.84 B | 0.5095 | 0.84 | 25.3 K |
| GAMI | GAMCO Investors Inc | 35.2586 | 522.25 M | 0.8357 | 2.43 | 16.9 K |
| ACRG | American Clean Resources Group Inc. | 95.00 | 77.56 M | 5.00 | 5.56 | 368 |
| ESGLF | EnviroGold Global Limited | 4.80 | 67.43 M | 2.50 | 108.7 | 5 |
| ORBT | Orbit International Corporation | 3.3589 | 12.71 M | 0.0482 | 1.46 | 16.06 K |
| MDCN | Medican Enterprises Inc | 15.00 | 4.65 M | 2.30 | 18.11 | 146 |
| EARI | Entertainment Arts Research Inc | 3.40 | 1.23 M | 0.40 | 13.33 | 2.08 K |
| SEII | Sharing Economy International Inc | 1136.00 | 855.22 K | 16.00 | 1.43 | 154 |
| FUTL | FutureLand Corp | 17600.00 | 671.62 K | 1600.00 | 10 | 96 |
| TGHI | Touchpoint Group Holdings Inc | 975.00 | 344.25 K | 66.00 | 7.26 | 1 |
| PSYC | Global Trac Solutions Inc | 17.00 | 135.52 K | 1.00 | 6.25 | 127 |
| WDBG | Woodbrook Group Holdings Inc | 99.0991 | 70.27 K | 9.009 | 10 | 1 |
| ERINQ | Erin Energy Corporation | 3.5485 | 21.53 K | 0.0739 | 2.13 | 79.93 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.36 | 14.07 K | 0.04 | 1.2 | 81.4 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.30 | 8.88 K | 0.10 | 3.12 | 18.63 K |
| CBRI | CMTSU Liquidation Inc | 4.48 | 8.16 K | 0.12 | 2.75 | 457.6 K |
| CGIP | Celadon Group Inc | 21.1965 | 5.66 K | 0.4601 | 2.22 | 157.36 K |
| STTO | SITO Mobile Ltd. | 4.80 | 5.13 K | 0.20 | 4.35 | 39.12 K |
| ZVOI | Zovio Inc | 18.45 | 3.42 K | 0.41 | 2.27 | 133.79 K |
| LASLY | Lentuo International Inc | 4.01 | 3.26 K | 0.20 | 5.25 | 27.6 K |
| EMWPF | Eros Media World Plc | 205.00 | 1.9 K | 2.00 | 0.99 | 20.1 K |
| NSLPQ | New Source Energy Partners L.P | 24.38 | 1.87 K | 0.19 | 0.79 | 12.85 K |
| SIMPQ | Simply Inc | 715.00 | 1.55 K | 17.50 | 2.51 | 2.12 K |
| CYRNQ | CYRNQ | 80.80 | 799 | 2.40 | 3.06 | 5.36 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.4629 | 785 | 0.1471 | 2.33 | 46.85 K |
| CALIQ | China Auto Logistics Inc. | 3.86 | 484 | 0.10 | 2.66 | 24.13 K |
| IFLM | Independent Film Development Corporation | 17.75 | 2.00 | 12.7 | 219 K | |
| VRCI | Verde Science Inc | 28.00 | 1.40 | 5.26 | 273.17 K | |
| PEHD | Perigee Holdings Inc. | 33.60 | 1.60 | 5 | 131 | |
| ESINQ | ITT Educational Services Inc | 32.63 | 1.27 | 4.05 | 356.02 K | |
| PTRC | Petro River Oil Corp | 20.00 | 0.40 | 2.04 | 2.27 K | |
| PZOO | Pazoo Inc | 505.00 | 7.50 | 1.51 | 4 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LMG | Lincoln Gold Mining Inc | 30.00 | 10.00 | 50 | 15 | |
| FAN | Gaming Nation Inc | 17.40 | 2.40 | 16 | 452 | |
| DSY | Destiny Media Technologies Inc | 6.65 | 0.90 | 15.65 | 39.6 K | |
| CWV | Crown Point Energy Inc | 4.5772 | 0.6103 | 15.38 | 78.05 K | |
| GBU | Gabriel Resources Ltd | 11.00 | 1.00 | 10 | 354.52 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | 0.50 | 10 | 2 K | |
| ANDC | Andina Copper Corporation | 42.50 | 2.50 | 6.25 | 156 | |
| OGW | Ongwe Minerals Inc. | 36.16 | 2.08 | 6.1 | 12.49 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | 0.28 | 5.56 | 732 | |
| BQE | BQE Water Inc | 9.50 | 0.50 | 5.56 | 19.6 K | |
| RX | BioSyent Inc | 4.3561 | 0.2248 | 5.44 | 49.9 K | |
| RTM | RT Minerals Corp | 100.00 | 5.00 | 5.26 | 67 | |
| MXL-H | MX Gold Corp | 4.30 | 0.20 | 4.88 | 19.68 K | |
| EGR | EGR Exploration Ltd. | 7.20 | 0.30 | 4.35 | 475 | |
| NEXG | NeXGold Mining Corp | 5.16 | 0.12 | 2.38 | 11.14 K | |
| NAR | North Arrow Minerals Inc | 7.50 | 0.10 | 1.35 | 3.24 K | |
| MVI-H | Monitor Ventures Inc | 9.875 | 0.125 | 1.28 | 4.4 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.70 | 0.05 | 1.08 | 60 |