Gainer Volumes for 10 March 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 10 March 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 | 35.0412 | 64.04 B | 0.2664 | 0.77 | 233.1 K |
| CQP | Cheniere Energy Partners LP | 13.8823 | 31.49 B | 0.1156 | 0.84 | 343.35 K |
| SEB | Seaboard Corporation | 2583.7512 | 4.32 B | 18.4971 | 0.72 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.74 | 4.22 B | 0.056 | 0.52 | 11.51 K |
| NG | Novagold Resources Inc | 4.11 | 2.66 B | 0.08 | 1.99 | 3.19 M |
| CET | Central Securities Corp | 12.1753 | 1.55 B | 0.1205 | 1 | 42 K |
| USAS | Americas Silver Corp | 10.20 | 1.33 B | 0.30 | 3.03 | 890 |
| REPX | Riley Exploration Permian Inc | 44.9991 | 727.25 M | 5.5956 | 14.2 | 16.76 K |
| OBE | Obsidian Energy Ltd | 52.9119 | 677.78 M | 0.4933 | 0.94 | 579.36 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.3854 | 397.6 M | 0.0541 | 1.01 | 86.8 K |
| RLGT | Radiant Logistics | 3.02 | 388.23 M | 0.02 | 0.67 | 65.35 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.3639 | 276.72 M | 0.1116 | 3.43 | 156.33 K |
| ELLO | Ellomay Capital Ltd | 9.5851 | 272.91 M | 0.1654 | 1.76 | 400 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.703 | 253.61 M | 0.0257 | 0.55 | 101 K |
| FRD | Friedman Industries Inc | 7.7108 | 238.67 M | 0.1057 | 1.39 | 13.6 K |
| ACU | Acme United Corp | 13.3945 | 214.26 M | 0.2766 | 2.11 | 11 K |
| ARMP | Armata Pharmaceuticals Inc | 4060.00 | 175.48 M | 70.00 | 1.75 | 9 |
| VFL | Delaware Florida Insured Muni | 6.6029 | 138.86 M | 0.0376 | 0.57 | 2.6 K |
| STXS | Stereotaxis Inc | 4.82 | 129.99 M | 0.19 | 4.1 | 387.27 K |
| WYY | Widepoint Corp | 16.35 | 96.99 M | 0.45 | 2.83 | 193.35 K |
| BDL | Flanigan's Enterprises | 13.5237 | 74.9 M | 0.3928 | 2.99 | 2.06 K |
| IBIO | Ibio Inc | 2900.00 | 69.05 M | 50.00 | 1.75 | 32 |
| AGIG | AGIG | 88.75 | 41.38 M | 15.00 | 20.34 | 46.12 K |
| OPTT | Ocean Power Tech Inc | 910.00 | 36.73 M | 72.00 | 8.59 | 2.34 M |
| NNVC | Nanoviricides Inc | 76.20 | 35.62 M | 0.80 | 1.06 | 6.95 K |
| COHN | Cohen & CO Inc | 8.67 | 33.89 M | 0.2651 | 3.15 | 2.01 K |
| SDEV | Stablecoin Development Corporation | 128547.1406 | 32 M | 1012.1797 | 0.79 | 1 |
| ACCS | Access Newswire Inc | 12.7756 | 26.36 M | 0.9376 | 7.92 | 9.32 K |
| ATNM | Actinium Pharmaceuticals Inc | 203.6998 | 26.26 M | 10.20 | 5.27 | 4.95 K |
| BESS | Bimergen Energy Corporation | 60.20 | 18.67 M | 5.60 | 10.26 | 36 |
| MPU | Mega Matrix Corp | 3.5196 | 16.96 M | 0.0574 | 1.66 | 2 K |
| INUV | Inuvo Inc | 12.50 | 14.3 M | 1.70 | 15.74 | 60.29 K |
| CVR | Chicago Rivet & Machine Company | 30.093 | 10.14 M | 0.8801 | 3.01 | 4.1 K |
| REED | Reed's, Inc. | 2383.0654 | 9.78 M | 23.0525 | 0.98 | 201 |
| TOVX | Theriva Biologics Inc | 24587.50 | 9.68 M | 787.50 | 3.31 | 195 |
| AMS | American Shared Hospital Services | 3.29 | 9.67 M | 0.02 | 0.61 | 10.91 K |
| VNRX | Volitionrx Ltd | 3.15 | 9.53 M | 0.05 | 1.61 | 9.87 K |
| DSS | Document Security Systems | 3593.717 | 5.02 M | 20.7729 | 0.58 | 276 |
| AUMN | Golden Minerals Company | 25.75 | 2.88 M | 0.50 | 1.98 | 6.24 K |
| OGEN | Oragenics Inc | 61200.00 | 2.21 M | 720.00 | 1.19 | 1 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 71.4692 | 1.37 T | 2.2127 | 3.19 | 59.87 M |
| MU | Micron Technology | 24.2359 | 986.38 B | 0.4194 | 1.76 | 23.66 M |
| INTC | Intel Corp | 18.6499 | 458.02 B | 0.1502 | 0.81 | 24.95 M |
| COST | Costco Wholesale | 91.4364 | 423.15 B | 0.8698 | 0.96 | 2.32 M |
| PANW | Palo Alto Networks Inc | 13.0433 | 265.43 B | 0.19 | 1.48 | 20.51 M |
| AMGN | Amgen Inc | 89.4272 | 209.21 B | 2.2392 | 2.57 | 3.79 M |
| STX | Seagate Technology | 29.31 | 190.97 B | 0.4969 | 1.72 | 3.59 M |
| TMUS | T-Mobile US | 29.7771 | 187.59 B | 0.173 | 0.58 | 3.36 M |
| WDC | Western Digital Cp | 52.7014 | 183.73 B | 0.5326 | 1.02 | 2.93 M |
| GILD | Gilead Sciences Inc | 55.4251 | 162.99 B | 0.449 | 0.82 | 8.66 M |
| SBUX | Starbucks Corporation | 29.416 | 120.64 B | 0.1959 | 0.67 | 8.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.7456 | 102.67 B | 0.213 | 0.65 | 1.01 M |
| NBIS | Nebius Group N.V. | 33.38 | 47.84 B | 0.20 | 0.6 | 3.98 M |
| ODFL | Old Dominion Freight Line Inc | 18.1156 | 44.19 B | 0.1149 | 0.64 | 2.57 M |
| IDXX | Idexx Laboratories | 63.775 | 44.08 B | 0.41 | 0.65 | 491.04 K |
| AXON | Axon Enterprise Inc | 19.50 | 42.34 B | 0.61 | 3.23 | 1.19 M |
| ACGL | Arch Capital Grp Ltd | 18.14 | 35.34 B | 0.1712 | 0.95 | 1.58 M |
| CASY | Casey's General Stor | 61.8103 | 32.16 B | 1.3843 | 2.29 | 327.64 K |
| BIIB | Biogen Inc | 338.00 | 30.7 B | 9.25 | 2.81 | 1.47 M |
| SATS | Echostar Corp | 33.4662 | 26.67 B | 0.2953 | 0.89 | 272.56 K |
| VRSK | Verisk Analytics Inc | 60.8705 | 26.25 B | 1.5349 | 2.59 | 2.16 M |
| TROW | T Rowe Price Group | 53.4321 | 25.56 B | 0.4532 | 0.86 | 1.3 M |
| CHTR | Charter Communications | 128.54 | 22.25 B | 1.54 | 1.21 | 1.1 M |
| ULTA | Ulta Beauty Inc | 89.64 | 22.21 B | 2.34 | 2.68 | 1.39 M |
| MTSI | Macom Technology S | 19.52 | 18.98 B | 0.13 | 0.67 | 72.26 K |
| NBIX | Neurocrine Bioscienc | 17.61 | 18.65 B | 0.11 | 0.63 | 573.66 K |
| GMAB | Genmab A/S ADR | 4.63 | 17.58 B | 0.184 | 4.14 | 2.5 K |
| CHRW | C.H. Robinson Ww | 39.7448 | 17.32 B | 0.2268 | 0.57 | 1 M |
| CG | The Carlyle Group | 18.3119 | 16.33 B | 0.142 | 0.78 | 737.75 K |
| APA | Apa Corp | 60.5915 | 12.84 B | 0.3387 | 0.56 | 2.78 M |
| ICLR | Icon Plc | 47.20 | 12.67 B | 0.42 | 0.9 | 216.04 K |
| COKE | Coca Cola Bot Cons | 7.9977 | 12.64 B | 0.0705 | 0.89 | 321.96 K |
| ALGN | Align Technology | 55.60 | 12.42 B | 0.32 | 0.58 | 897.71 K |
| ARWR | Arrowhead Pharma | 26.57 | 12.3 B | 1.89 | 7.66 | 1.84 M |
| ERIE | Erie Indemnity Company | 52.968 | 12.22 B | 0.3432 | 0.65 | 51.9 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.4391 | 12.17 B | 0.1779 | 5.46 | 8.6 K |
| TTMI | TTM Technologies | 8.39 | 12 B | 0.05 | 0.6 | 297.36 K |
| BPOP | Popular Inc | 22.5377 | 11.3 B | 0.457 | 2.07 | 993 K |
| TECH | Bio-Techne Cp | 20.5601 | 11.28 B | 0.2869 | 1.42 | 680.87 K |
| JKHY | Jack Henry & Assoc | 49.7877 | 10.96 B | 0.2841 | 0.57 | 472.5 K |
| ENSG | The Ensign Group IN | 10.2297 | 10.45 B | 0.0747 | 0.74 | 266.1 K |
| RMBS | Rambus Inc | 9.87 | 9.69 B | 0.21 | 2.17 | 1.03 M |
| SAIA | Saia Inc | 40.20 | 9.33 B | 0.26 | 0.65 | 186.66 K |
| COLB | Columbia Banking Sys | 14.3849 | 9.05 B | 0.2193 | 1.55 | 410.3 K |
| FCFS | First Cash Fin Svcs | 46.7752 | 8.85 B | 0.4272 | 0.92 | 104.57 K |
| SIMO | Silicon Motion Techn ADR | 12.8266 | 8.65 B | 0.105 | 0.83 | 231.33 K |
| BOKF | Bok Financial Corp | 49.924 | 8.57 B | 0.261 | 0.53 | 128.7 K |
| RIOT | Riot Blockchain Inc | 18.977 | 8.36 B | 0.1784 | 0.95 | 46.31 K |
| RGEN | Repligen Cp | 14.21 | 8.1 B | 0.09 | 0.64 | 506.13 K |
| ZG | Zillow Grp Inc Cl A | 26.0638 | 7.79 B | 0.4833 | 1.89 | 1.12 M |
| AVAV | Aerovironment Inc | 36.28 | 7.42 B | 0.28 | 0.78 | 463.55 K |
| AAOI | Applied Optoelect | 27.42 | 7.23 B | 2.13 | 8.42 | 108.8 K |
| PPC | Pilgrim's Pride | 11.8973 | 6.98 B | 0.0832 | 0.7 | 555.97 K |
| GBCI | Glacier Bancorp Inc | 19.8807 | 6.37 B | 0.2223 | 1.13 | 280.6 K |
| CAMT | Camtek Ltd | 3.5623 | 6.32 B | 0.0835 | 2.4 | 687.72 K |
| RUSHA | Rush Entpr Cl A | 11.7546 | 6.21 B | 0.0876 | 0.75 | 113.17 K |
| WFRD | Weatherford International Plc | 16.729 | 6.09 B | 0.1264 | 0.76 | 5.51 M |
| RUSHB | Rush Entpr Cl B | 9.9866 | 6.07 B | 0.0556 | 0.56 | 11.48 K |
| PSMT | Pricesmart Inc | 89.3355 | 5.94 B | 0.68 | 0.77 | 104.78 K |
| LGND | Ligand Pharm | 43.7929 | 5.94 B | 0.262 | 0.6 | 436.66 K |
| AMRX | Amneal Pharmaceuticals Inc | 27.59 | 5.9 B | 0.14 | 0.51 | 453.38 K |
| CACC | Credit Acceptance | 146.89 | 5.81 B | 0.94 | 0.64 | 18.23 K |
| MRCY | Mercury Sys Inc | 10.8623 | 5.76 B | 0.0674 | 0.62 | 115.89 K |
| TVTX | Travere Therapeutics Inc | 19.81 | 5.33 B | 0.52 | 2.7 | 351.5 K |
| BCPC | Balchem Cp | 50.6148 | 5.23 B | 0.8337 | 1.67 | 83.7 K |
| OMAB | Grupo Aeroportuario ADR | 14.0899 | 5.22 B | 0.4213 | 3.08 | 43.46 K |
| MMSI | Merit Medical Sys | 14.76 | 4.97 B | 0.12 | 0.82 | 224.26 K |
| VCYT | Veracyte Inc | 18.24 | 4.77 B | 0.61 | 3.46 | 49.96 K |
| FULT | Fulton Financial Cor | 8.1909 | 4.65 B | 0.0513 | 0.63 | 721.5 K |
| ACAD | Acadia Pharmaceutica | 28.24 | 4.55 B | 1.04 | 3.82 | 1.62 M |
| MARA | Marathon Digital Holdings | 57.20 | 4.51 B | 1.60 | 2.88 | 8.89 K |
| SKYW | Skywest Inc | 12.2387 | 4.29 B | 0.1504 | 1.24 | 226.04 K |
| PINC | Premier Inc Cl A | 29.7627 | 4.15 B | 0.2214 | 0.75 | 155.39 K |
| INDB | Independent Bk Corp | 27.4851 | 4.07 B | 0.1716 | 0.63 | 44.6 K |
| CLMT | Calumet Specialty Pr | 20.6044 | 3.81 B | 0.1215 | 0.59 | 877.75 K |
| PTEN | Patterson-Uti Energy | 23.1168 | 3.74 B | 0.1889 | 0.82 | 2.04 M |
| FIBK | First Interstate Ban | 16.1737 | 3.74 B | 0.1259 | 0.78 | 108.13 K |
| VEON | Veon Ltd ADR | 161.4854 | 3.66 B | 1.7765 | 1.11 | 48.8 K |
| FFBC | First Finl Bncp [Oh] | 11.1852 | 3.55 B | 0.0698 | 0.63 | 129.02 K |
| OPCH | Option Care Health Inc | 29.04 | 3.53 B | 0.28 | 0.97 | 339.63 K |
| TOWN | Towne Bank | 10.9026 | 3.49 B | 0.097 | 0.9 | 42.45 K |
| GBDC | Golub Capital Bdc | 6.6126 | 3.34 B | 0.0931 | 1.43 | 231.97 K |
| NMIH | Nmi Holdings Inc | 11.35 | 3.3 B | 0.45 | 4.13 | 204.2 K |
| WDFC | WD-40 Company | 64.1504 | 3.06 B | 0.3637 | 0.57 | 33.8 K |
| AGYS | Agilysys Inc | 15.01 | 3.03 B | 0.26 | 1.76 | 39.9 K |
| FIZZ | Natl Beverage Cp | 8.3743 | 3 B | 0.0612 | 0.74 | 35.83 K |
| VECO | Veeco Instrument | 43.30 | 2.95 B | 2.77 | 6.83 | 1.59 M |
| PLUG | Plug Power Inc | 10.31 | 2.92 B | 2.04 | 24.67 | 212.76 M |
| MGRC | Mcgrath Rentcorp | 25.5498 | 2.82 B | 0.1709 | 0.67 | 83.02 K |
| ADEA | Adeia Inc | 5.3715 | 2.8 B | 0.1032 | 1.96 | 1.05 M |
| HUBG | Hub Group Inc A | 20.226 | 2.78 B | 0.1507 | 0.75 | 700.6 K |
| NBTB | NBT Bancorp Inc | 16.9225 | 2.75 B | 0.1178 | 0.7 | 58.78 K |
| CENT | Central Garden | 6.0888 | 2.71 B | 0.0313 | 0.52 | 42.93 K |
| FBNC | First Bancorp [Nc] | 15.4758 | 2.61 B | 0.1901 | 1.24 | 29.33 K |
| DGII | Digi Intl Inc | 10.06 | 2.57 B | 0.06 | 0.6 | 40.75 K |
| RARE | Ultragenyx Pharmaceu | 61.97 | 2.56 B | 5.345 | 9.44 | 217.95 K |
| VCEL | Vericel Corproation | 3.90 | 2.43 B | 0.54 | 16.07 | 399.71 K |
| CENTA | Central Garden & Pet | 6.32 | 2.38 B | 0.128 | 2.07 | 177.47 K |
| LMAT | Lemaitre Vascular | 7.2738 | 2.34 B | 0.1753 | 2.47 | 20.96 K |
| AXGN | Axogen Inc | 3.70 | 2.2 B | 0.05 | 1.37 | 62.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.2233 | 2.09 T | 0.1425 | 1.01 | 10.65 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 186400.00 | 1.1 T | 2628.00 | 1.43 | 430 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 124.10 | 1.1 T | 1.43 | 1.17 | 4.3 M |
| LLY | Eli Lilly and Company | 47.1306 | 1.03 T | 0.2481 | 0.53 | 3.98 M |
| XOM | Exxon Mobil Corporation | 63.1114 | 650.63 B | 0.337 | 0.54 | 9.97 M |
| BAC | Bank of America Corporation | 13.6912 | 438.07 B | 0.1097 | 0.81 | 81.73 M |
| CVX | Chevron Corp | 69.6931 | 383 B | 0.4573 | 0.66 | 6.2 M |
| UNH | Unitedhealth Group Inc | 64.232 | 382.76 B | 0.3959 | 0.62 | 2.99 M |
| BML-PG | Bank of America Corporation | 10.5735 | 257.2 B | 0.0577 | 0.55 | 1.39 K |
| BML-PH | Bank of America Corporation | 10.4137 | 254.61 B | 0.0803 | 0.78 | 20.11 K |
| SHEL | Royal Dutch Shell Plc ADR | 73.20 | 250.89 B | 0.39 | 0.54 | 3.4 M |
| TD | Toronto Dominion Bank | 27.9205 | 197.85 B | 0.2675 | 0.97 | 667.2 K |
| ABT | Abbott Laboratories | 31.4103 | 183.95 B | 0.1972 | 0.63 | 5.58 M |
| SCHW | The Charles Schwab Corp | 23.4407 | 181.44 B | 0.1295 | 0.56 | 5.52 M |
| TJX | TJX Companies | 26.4208 | 175.94 B | 0.2208 | 0.84 | 6.08 M |
| BX | Blackstone Inc | 18.5523 | 156.54 B | 0.2162 | 1.18 | 4.99 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.4998 | 153.19 B | 0.0411 | 0.64 | 879 K |
| COP | ConocoPhillips | 45.5349 | 145.01 B | 0.2587 | 0.57 | 3.71 M |
| SONY | Sony Group Corp ADR | 3.229 | 134.11 B | 0.0161 | 0.5 | 8.03 M |
| BMY | Bristol-Myers Squibb Company | 37.5162 | 132.45 B | 0.2072 | 0.56 | 4.33 M |
| HDB | Hdfc Bank Ltd ADR | 7.582 | 123.92 B | 0.1785 | 2.41 | 6.24 M |
| ENB | Enbridge Inc | 22.3722 | 121.04 B | 0.1219 | 0.55 | 650 K |
| IBN | Icici Bank Ltd ADR | 6.6255 | 108.51 B | 0.1541 | 2.38 | 15.66 M |
| CM | Canadian Imperial Bank of Commerce | 20.8736 | 107.96 B | 0.1225 | 0.59 | 256.6 K |
| BNS | Bank of Nova Scotia | 31.1752 | 107.7 B | 0.1783 | 0.58 | 295 K |
| GSK | Glaxosmithkline Plc ADR | 30.8017 | 104.34 B | 0.171 | 0.56 | 1.9 M |
| EQNR | Equinor ASA ADR | 14.1919 | 101.42 B | 0.1618 | 1.15 | 1.6 M |
| VLO | Valero Energy Corp | 34.1274 | 92.56 B | 0.3063 | 0.91 | 8.09 M |
| MPC | Marathon Petroleum Corp | 31.8495 | 91.69 B | 0.3777 | 1.2 | 8.22 M |
| UPS | United Parcel Service | 64.3553 | 89.48 B | 0.3389 | 0.53 | 2.63 M |
| PSX | Phillips 66 | 51.1792 | 84.44 B | 0.3773 | 0.74 | 2.37 M |
| ELV | Elevance Health Inc | 77.6201 | 81.74 B | 0.5974 | 0.78 | 1.79 M |
| USB-PH | U.S. Bancorp | 14.2511 | 77.07 B | 0.0801 | 0.57 | 39.91 K |
| CI | Cigna Corp | 72.3636 | 76.1 B | 0.5904 | 0.82 | 1.44 M |
| URI | United Rentals | 88.9279 | 66.95 B | 3.2251 | 3.76 | 2.92 M |
| TGT | Target Corporation | 42.6918 | 65.64 B | 0.2862 | 0.67 | 3.66 M |
| SRE | Sempra | 32.3482 | 58.56 B | 0.1684 | 0.52 | 2.62 M |
| CVE | Cenovus Energy Inc | 20.1903 | 56.54 B | 0.1659 | 0.83 | 731.6 K |
| DD | Du Pont De.Nemours Inc | 21.6205 | 56.24 B | 0.1389 | 0.65 | 10.46 M |
| EW | Edwards Lifesciences Corp | 12.1767 | 50.05 B | 0.165 | 1.37 | 9.08 M |
| SPG-PJ | Simon Property Group Inc | 36.0278 | 44.91 B | 0.4051 | 1.14 | 2.2 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 45.1263 | 41.23 B | 0.6496 | 1.46 | 5.41 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.7977 | 39.29 B | 0.1361 | 1.17 | 22.63 K |
| ADM | Archer Daniels Midland | 30.0717 | 38.85 B | 0.7934 | 2.71 | 5.7 M |
| CCJ | Cameco Corp | 21.5348 | 38.43 B | 0.3154 | 1.49 | 1.77 M |
| IRM | Iron Mountain Inc | 12.7423 | 37.08 B | 0.1404 | 1.11 | 1.67 M |
| TKO | Tko Group Holdings Inc Cl A | 24.8572 | 35.13 B | 0.3717 | 1.52 | 1.19 M |
| EQT | Eqt Corp | 50.6073 | 32.97 B | 0.5717 | 1.14 | 895.95 K |
| VEEV | Veeva Systems Inc | 33.77 | 32.74 B | 1.34 | 4.13 | 965.92 K |
| RMD | Resmed Inc | 38.1016 | 30.25 B | 0.2738 | 0.72 | 908.7 K |
| CNC | Centene Corp | 16.04 | 30.04 B | 0.1825 | 1.15 | 1.64 M |
| NRG | NRG Energy | 22.2517 | 28.27 B | 0.2454 | 1.12 | 2.93 M |
| KGC | Kinross Gold Corp | 4.4298 | 28.2 B | 0.0271 | 0.62 | 6.93 M |
| FE | Firstenergy Corp | 18.74 | 28.18 B | 0.1635 | 0.88 | 2.22 M |
| KEY | Keycorp | 8.8669 | 24.4 B | 0.0507 | 0.58 | 14.35 M |
| AER | Aercap Holdings N.V. | 41.9793 | 24.11 B | 0.49 | 1.18 | 921 K |
| BURL | Burlington Stores Inc | 27.01 | 23.43 B | 0.44 | 1.66 | 306.5 K |
| LUV | Southwest Airlines Company | 20.6331 | 22.29 B | 0.4371 | 2.16 | 7.95 M |
| EFX | Equifax Inc | 63.2692 | 21.25 B | 0.4351 | 0.69 | 621.2 K |
| BG | Bunge Ltd | 57.8114 | 20.39 B | 0.4091 | 0.71 | 942.6 K |
| SNX | Synnex Corp | 27.0493 | 20.33 B | 0.1889 | 0.7 | 150.59 K |
| WES | Western Midstream Partners LP | 18.5746 | 19.63 B | 0.3184 | 1.74 | 53.78 K |
| CF | Cf Industries Holdings | 38.1242 | 19.32 B | 0.4887 | 1.3 | 4.46 M |
| MGA | Magna International | 34.523 | 19.01 B | 0.4214 | 1.24 | 1.19 M |
| BBY | Best Buy Company | 16.8899 | 18.51 B | 0.2832 | 1.71 | 7.78 M |
| DKS | Dick's Sporting Goods Inc | 40.2544 | 17.89 B | 0.5409 | 1.36 | 2.26 M |
| OVV | Ovintiv Inc | 78.3688 | 17.32 B | 1.6064 | 2.09 | 2.1 M |
| NLY | Annaly Capital Management Inc | 9.9095 | 16.91 B | 0.0718 | 0.73 | 2.14 M |
| DINO | HF Sinclair Corp | 30.8534 | 16.66 B | 0.3664 | 1.2 | 4.09 M |
| GIB | CGI Group | 32.6571 | 15.34 B | 0.4468 | 1.39 | 196 K |
| ARMK | Aramark Holdings Corp | 18.5144 | 15.05 B | 0.2318 | 1.27 | 358.44 K |
| SUN | Sunoco LP | 12.9276 | 14.31 B | 0.08 | 0.62 | 16.03 K |
| AIZ | Assurant Inc | 54.3399 | 14 B | 0.6012 | 1.12 | 946.2 K |
| AMH | American Homes 4 Rent | 14.2564 | 13.61 B | 0.0819 | 0.58 | 2.25 M |
| ALLY | Ally Financial | 20.747 | 13.33 B | 0.918 | 4.63 | 93 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 30.3525 | 13.07 B | 0.2395 | 0.8 | 79.2 K |
| IVZ | Invesco Plc | 20.728 | 13.04 B | 0.2022 | 0.99 | 4.21 M |
| HII | Huntington Ingalls Industries | 85.0056 | 12.61 B | 0.4517 | 0.53 | 439.78 K |
| DY | Dycom Industries | 32.55 | 12.53 B | 0.41 | 1.28 | 203.4 K |
| NYT | New York Times Company | 14.9439 | 12.27 B | 0.3556 | 2.44 | 1.07 M |
| EVR | Evercore Partners Inc | 44.9735 | 12.1 B | 0.3554 | 0.8 | 340.4 K |
| WTRG | Essential Utilities Inc | 18.0226 | 11.44 B | 0.1096 | 0.61 | 527.1 K |
| CRL | Charles River Laboratories Intl | 57.95 | 11.3 B | 0.40 | 0.7 | 333.71 K |
| GMED | Globus Medical Inc | 26.31 | 10.89 B | 1.01 | 3.99 | 660.13 K |
| BRX | Brixmor Property Group Inc | 12.1904 | 9.67 B | 0.0672 | 0.55 | 338 K |
| DDS | Dillard's | 68.3815 | 9.41 B | 0.4001 | 0.59 | 434.1 K |
| RRC | Range Resources Corp | 82.0075 | 9.32 B | 1.588 | 1.97 | 1.74 M |
| LAD | Lithia Motors | 61.5847 | 9.24 B | 0.8961 | 1.48 | 324.11 K |
| TTC | Toro Company | 28.1348 | 8.72 B | 0.3111 | 1.12 | 1.07 M |
| PBF | PBF Energy Inc | 18.8925 | 8.65 B | 0.098 | 0.52 | 550.1 K |
| ESE | Esco Technologies Inc | 34.6396 | 8.07 B | 0.2074 | 0.6 | 76.69 K |
| THG | The Hanover Insurance Group | 42.581 | 8.05 B | 0.4354 | 1.03 | 193.1 K |
| STN | Stantec Inc | 25.9835 | 7.92 B | 0.3977 | 1.55 | 13.96 K |
| SSL | Sasol Ltd ADR | 39.2491 | 7.47 B | 0.2749 | 0.71 | 215.01 K |
| JBTM | JBTMarel Corp | 29.5382 | 7.31 B | 0.1979 | 0.67 | 115.45 K |
| CHE | Chemed Inc | 81.8905 | 7.1 B | 0.4168 | 0.51 | 214.98 K |
| MSA | Msa Safety Inc | 44.3932 | 6.73 B | 0.246 | 0.56 | 80.5 K |
| ICL | Israel Chemicals Ltd | 4.4184 | 6.69 B | 0.0245 | 0.56 | 1.7 K |
| SBSW | Sibanye Gold Ltd ADR | 6.1274 | 6.58 B | 0.1465 | 2.45 | 1.26 M |
| CMS-PB | Consumers Energy Company | 56.2328 | 6.34 B | 0.5885 | 1.06 | 103 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BLDP | Ballard Power Systems Inc | 7.63 | 1.78 | 30.43 | 7.14 M | |
| ELVA | Electrovaya Inc | 6.75 | 1.00 | 17.39 | 102.26 K | |
| CTC | Canadian Tire Corp Ltd | 129.7375 | 13.5187 | 11.63 | 2.27 K | |
| BRAG | Bragg Gaming Group Inc | 5.80 | 0.50 | 9.43 | 827.51 K | |
| ACX | Act Energy Technologies Ltd | 9.6169 | 0.6259 | 6.96 | 38.12 K | |
| QRC | Queens Road Capital Investment Ltd | 10.2525 | 0.6544 | 6.82 | 496 | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.5972 | 0.4049 | 6.54 | 6.02 K | |
| FLNT | Flint Corp | 20.00 | 1.20 | 6.38 | 1.78 K | |
| IMP | Intermap Tech Corp | 3.40 | 0.20 | 6.25 | 130 | |
| ELE | Elemental Royalty Corporation | 4589.7544 | 208.6255 | 4.76 | 1 | |
| BBD-B | Bombardier Inc Series B | 91.7587 | 4.1377 | 4.72 | 353.84 K | |
| BDT | Bird Construction Inc | 7.6261 | 0.3205 | 4.39 | 213.6 K | |
| BBD-A | Bombardier Inc | 95.75 | 4.00 | 4.36 | 163.54 K | |
| TRZ | Transat At Inc | 11.17 | 0.42 | 3.91 | 118.72 K | |
| BYL | Baylin Technologies Inc | 5.40 | 0.20 | 3.85 | 60.7 K | |
| LGO | Largo Resources Ltd | 28.00 | 1.00 | 3.7 | 732 | |
| E | Enterprise Group Inc | 3.39 | 0.12 | 3.67 | 451.93 K | |
| DII-B | Dorel Industries Inc | 11.9272 | 0.40 | 3.47 | 25.89 K | |
| CCL-B | CCL Industries Inc | 16.4766 | 0.5204 | 3.26 | 227.12 K | |
| DCM | Data Communications Mgmt Corp | 59.0678 | 1.6876 | 2.94 | 512 | |
| CSE-PA | Capstone Infrastructure Corp | 7.0266 | 0.1704 | 2.49 | 9.95 K | |
| VNP | 5N Plus Inc | 3.97 | 0.09 | 2.32 | 365.8 K | |
| HLF | High Liner | 15.6949 | 0.337 | 2.19 | 19 K | |
| TVA-B | TVA Group Inc | 9.60 | 0.20 | 2.13 | 19.82 K | |
| OVV | Ovintiv Inc | 87.1845 | 1.8028 | 2.11 | 516.84 K | |
| RIC | Richmont Mines | 7.0652 | 0.1426 | 2.06 | 17.46 K | |
| NG | Novagold Res Inc | 4.55 | 0.09 | 2.02 | 343.93 K | |
| STN | Stantec Inc | 28.5723 | 0.5301 | 1.89 | 399.48 K | |
| TFII | Tfi International Inc | 18.3287 | 0.3193 | 1.77 | 199.18 K | |
| SYZ | Sylogist Ltd | 6.2638 | 0.1055 | 1.71 | 2.5 K | |
| GFP | Greenfirst Forest Products Inc | 6.0429 | 0.0975 | 1.64 | 3.54 K | |
| CCO | Cameco Corp | 23.8775 | 0.3592 | 1.53 | 1.22 M | |
| QBR-A | Quebecor Inc | 9.8067 | 0.1467 | 1.52 | 1.68 K | |
| GIB-A | CGI Inc | 36.14 | 0.5352 | 1.5 | 408.56 K | |
| ADW-A | Andrew Peller Limited | 3.0999 | 0.0453 | 1.48 | 2.14 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.4983 | 0.1526 | 1.48 | 888 | |
| CPX-PE | Capital Power Corporation Pref E | 9.8718 | 0.142 | 1.46 | 11.92 K | |
| APS | Aptose Biosciences Inc | 126.00 | 1.80 | 1.45 | 98.03 K | |
| SII | Sprott Inc | 22.6885 | 0.3168 | 1.42 | 8.84 K | |
| BDI | Black Diamond Group Ltd | 21.9684 | 0.2933 | 1.35 | 50.35 K | |
| MG | Magna International Inc | 35.1516 | 0.4614 | 1.33 | 799 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 27.7624 | 0.359 | 1.31 | 96.3 K | |
| TGO | Terago Inc | 5.48 | 0.07 | 1.29 | 2.3 K | |
| TCW | Trican Well | 8.6504 | 0.1089 | 1.27 | 500.95 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.6757 | 0.1189 | 1.24 | 15.61 K | |
| IFC | Intact Financial Corp | 50.8008 | 0.5928 | 1.18 | 239.3 K | |
| BN-PFC | Brookfield Corporation | 10.334 | 0.1135 | 1.11 | 9.17 K | |
| CVE | Cenovus Energy Inc | 22.4162 | 0.2411 | 1.09 | 1.01 M | |
| EDV | Endeavour Mining Corp | 7.7132 | 0.0821 | 1.08 | 151.16 K | |
| OBE | Obsidian Energy Ltd | 66.57 | 0.70 | 1.06 | 1.5 M | |
| TD | Toronto-Dominion Bank | 31.0144 | 0.3223 | 1.05 | 2.39 M | |
| ACD | Accord Financial | 7.0047 | 0.0707 | 1.02 | 1.7 K | |
| SJ | Stella Jones Inc | 23.0381 | 0.2217 | 0.97 | 23.5 K | |
| PPTA | Perpetua Resources Corp | 10.50 | 0.10 | 0.96 | 28.48 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.7451 | 0.0823 | 0.95 | 6 K | |
| AC | Air Canada | 6.45 | 0.06 | 0.94 | 2.3 M | |
| MRU | Metro Inc | 17.3563 | 0.1565 | 0.91 | 611.2 K | |
| IMO | Imperial Oil | 39.1569 | 0.352 | 0.91 | 592.3 K | |
| CJT | Cargojet Inc | 17.2385 | 0.1516 | 0.89 | 27.8 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.0752 | 0.0444 | 0.88 | 2.4 K | |
| GRT-UN | Granite Real Estate Investment Trust | 21.491 | 0.1869 | 0.88 | 53.84 K | |
| BCE-PZ | Bce Inc Pref Z | 10.1287 | 0.0877 | 0.87 | 294 | |
| CPX | Capital Power Corp | 11.8857 | 0.1013 | 0.86 | 385.16 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.4184 | 0.1036 | 0.84 | 138 | |
| KPT | Kp Tissue Inc | 7.5271 | 0.0624 | 0.84 | 12.7 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 12.4254 | 0.103 | 0.84 | 14.48 K | |
| CFW | Calfrac Well Services Ltd | 905.00 | 7.50 | 0.84 | 6.62 K | |
| QBR-B | Quebecor Inc | 9.8285 | 0.077 | 0.79 | 626.2 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.0912 | 0.0944 | 0.79 | 8.24 K | |
| BN-PN | Brookfield Corporation | 10.1495 | 0.0792 | 0.79 | 11.02 K | |
| BCE-PG | Bce Inc Pref G | 11.6431 | 0.0851 | 0.74 | 3.66 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.7732 | 0.0707 | 0.73 | 2.97 K | |
| XTD-PA | TDb Split Corp Pref A | 5.2628 | 0.0365 | 0.7 | 1.35 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.4454 | 0.0236 | 0.69 | 3.4 K | |
| DRM | Dream Unlimited Corp | 26.3777 | 0.1801 | 0.69 | 5.4 K | |
| BN-PM | Brookfield Corporation | 10.1833 | 0.0695 | 0.69 | 4.83 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.4511 | 0.0844 | 0.68 | 7.73 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.3483 | 0.1038 | 0.68 | 2.25 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.9987 | 0.0671 | 0.68 | 3.73 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.198 | 0.0804 | 0.66 | 4.1 K | |
| MTL | Mullen Group Ltd | 15.3351 | 0.1006 | 0.66 | 77.5 K | |
| CM | Canadian Imperial Bank of Commerce | 25.8012 | 0.1692 | 0.66 | 2.27 M | |
| ENB | Enbridge Inc | 24.5396 | 0.1604 | 0.66 | 522.56 K | |
| WPK | Winpak Ltd | 20.9625 | 0.137 | 0.66 | 4.81 K | |
| CIGI | Colliers International Group Inc | 29.742 | 0.1942 | 0.66 | 51.17 K | |
| GDL | Goodfellow Inc | 4.3318 | 0.027 | 0.63 | 400 | |
| AKT-A | AKITA Drilling Ltd | 12.1164 | 0.0754 | 0.63 | 2.36 K | |
| IAG | IA Financial Corp Inc | 31.3864 | 0.1932 | 0.62 | 359.5 K | |
| POW | Power Corp of Canada Sv | 16.0166 | 0.0962 | 0.6 | 411.44 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.123 | 0.0835 | 0.59 | 6.78 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.621 | 0.0683 | 0.59 | 10.03 K | |
| BNS | Bank of Nova Scotia | 34.5931 | 0.20 | 0.58 | 1.19 M | |
| ELF | E-L Financial | 4.3849 | 0.025 | 0.57 | 245 | |
| PSI | Pason Systems Inc | 17.4594 | 0.0967 | 0.56 | 42.02 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.274 | 0.0733 | 0.56 | 1.65 K | |
| PBL | Pollard Banknote Ltd | 3.2123 | 0.0176 | 0.55 | 9.11 K | |
| MRD | Melcor Dev | 12.6365 | 0.0675 | 0.54 | 1.85 K | |
| MTY | Mty Food Group Inc | 26.6489 | 0.1422 | 0.54 | 97.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.5482 | 0.0456 | 0.54 | 3.94 K | |
| EMA-PA | Emera Inc Pref A | 12.4933 | 0.065 | 0.52 | 7.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FWFW | Flywheel Advanced Technology Inc | 16.86 | 4.79 M | 0.11 | 0.66 | 1.28 K |
| AZFL | Amazonas Florestal Ltd | 19.90 | 1.64 M | 2.90 | 17.06 | 468 |
| FUTL | FutureLand Corp | 17600.00 | 671.62 K | 1760.00 | 11.11 | 332 |
| WDBG | Woodbrook Group Holdings Inc | 243.2432 | 70.27 K | 62.1621 | 34.33 | 150 |
| AMBS | Amarantus BioScience Holdings Inc | 13.05 | 63.04 K | 0.15 | 1.16 | 81.92 K |
| RGGI | Resgreen Group International Inc | 115.00 | 48.75 K | 5.00 | 4.55 | 158 |
| ERINQ | Erin Energy Corporation | 4.80 | 21.53 K | 0.54 | 12.68 | 313.74 K |
| SGMD | Sugarmade Inc | 10.00 | 6.6 K | 6.00 | 150 | 35 |
| CGIP | Celadon Group Inc | 23.6148 | 5.66 K | 0.1175 | 0.5 | 281.93 K |
| EVKG | Ever-Glory International Group Inc. | 7.34 | 2.92 K | 0.10 | 1.38 | 37.8 K |
| EMWPF | Eros Media World Plc | 299.80 | 1.9 K | 15.00 | 5.27 | 3.29 K |
| SIMPQ | Simply Inc | 1040.00 | 1.55 K | 120.00 | 13.04 | 6.71 K |
| LITH | US Lithium Corp | 4.80 | 940 | 1.24 | 34.83 | 8.73 M |
| DOMR | Dominion Resources Black Warrior Trust | 6.0289 | 785 | 0.071 | 1.19 | 32.22 K |
| RTNB | root9B Holdings Inc | 9.225 | 610 | 0.075 | 0.82 | 16 |
| SPDC | Speed Commerce Inc | 70.72 | 603 | 1.12 | 1.61 | 8.98 K |
| PRXIQ | Premier Exhibitions Inc | 9.29 | 491 | 0.19 | 2.09 | 5.16 K |
| SYNE | Synthesis Energy Systems Inc | 114.88 | 157 | 4.16 | 3.76 | 17.59 K |
| FONU | FonU2 Inc | 18.04 | 1.08 | 6.37 | 369 | |
| VRCI | Verde Science Inc | 26.60 | 0.84 | 3.26 | 61.5 K | |
| PZOO | Pazoo Inc | 497.50 | 10.00 | 2.05 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 56.25 | 80.15 M | 3.75 | 7.14 | 84 |
| SAG | Sterling Metals Corp | 110.00 | 9.33 M | 10.00 | 10 | 28 |
| KLE-H | Kingsland Energy Corp | 24.00 | 8.00 | 50 | 13 | |
| GR | Great Atlantic Resources Corp | 8.00 | 2.00 | 33.33 | 5.68 K | |
| SRC | Stakeholder Gold Corp | 9.20 | 2.00 | 27.78 | 6.32 K | |
| OPW | Opawica Explorations Inc | 24.00 | 4.00 | 20 | 17 | |
| VVTM | VVT Med Inc. | 443.9252 | 70.0934 | 18.75 | 215 | |
| EGR | EGR Exploration Ltd. | 7.80 | 1.20 | 18.18 | 116 | |
| GIP | Green Impact Partners Inc | 175.00 | 17.50 | 11.11 | 307 | |
| WEC | Winchester Equity Corporation | 4.60 | 0.40 | 9.52 | 875 | |
| FAN | Gaming Nation Inc | 16.20 | 1.20 | 8 | 1 K | |
| GST | Gold Strategy Inc. | 3.75 | 0.25 | 7.14 | 480 | |
| AVN | Avanti Energy Inc | 16.00 | 1.00 | 6.67 | 168 | |
| KRY | Koryx Copper Inc. | 5.40 | 0.30 | 5.88 | 67 | |
| AAZ | Azincourt Energy Corp | 9.5087 | 0.4754 | 5.26 | 2.84 K | |
| WEX | Western Exploration Inc | 60.00 | 2.50 | 4.35 | 33 | |
| GBU | Gabriel Resources Ltd | 11.90 | 0.40 | 3.48 | 197.85 K | |
| ASG | Aurora Spine Corporation | 3.72 | 0.12 | 3.33 | 2.1 K | |
| CTEK | CLEANTEK Industries Inc | 73.5294 | 2.3529 | 3.31 | 213 | |
| SGN | Scorpio Gold Corporation | 7.20 | 0.18 | 2.56 | 23.63 K | |
| MVI-H | Monitor Ventures Inc | 11.125 | 0.25 | 2.3 | 2.11 K | |
| OGW | Ongwe Minerals Inc. | 31.84 | 0.64 | 2.05 | 1.04 K | |
| UCU | Ucore Rare Metals Inc | 3.80 | 0.05 | 1.33 | 852.21 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.08 | 0.04 | 0.99 | 23.82 K | |
| CAMB | Cambria Gold Mines Inc. | 51.50 | 0.50 | 0.98 | 18.28 K |