Gainer Volumes for 14 March 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 14 March 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 | 49.2838 | 54.08 B | 1.0225 | 2.12 | 2.61 M |
| CBOE | CBOE Global Markets Inc | 49.7826 | 31.03 B | 1.1565 | 2.38 | 997.5 K |
| PHYS | Sprott Physical Gold Trust | 11.50 | 14.82 B | 0.07 | 0.61 | 771.3 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.67 | 12.19 B | 0.15 | 1.76 | 352.2 K |
| GSAT | Globalstar | 39.60 | 10.31 B | 0.75 | 1.93 | 167.82 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.404 | 4.22 B | 0.2239 | 2.2 | 12.16 K |
| NHC | National Healthcare Corp | 37.8197 | 3.58 B | 0.3551 | 0.95 | 9.3 K |
| LEU | Centrus Energy Corp | 36.4835 | 3.48 B | 1.2088 | 3.43 | 25.58 K |
| NG | Novagold Resources Inc | 4.57 | 2.66 B | 0.23 | 5.3 | 5.05 M |
| NOG | Northern Oil and Gas | 110.494 | 2.27 B | 1.457 | 1.34 | 44.04 K |
| OBE | Obsidian Energy Ltd | 50.7535 | 677.78 M | 0.3084 | 0.61 | 135.44 K |
| BHB | Bar Harbor Bankshares | 11.2047 | 659.97 M | 0.1022 | 0.92 | 8.55 K |
| RLGT | Radiant Logistics | 3.09 | 388.23 M | 0.03 | 0.98 | 95.18 K |
| GORO | Gold Resource Corp | 4.6783 | 361.01 M | 0.0791 | 1.72 | 519.96 K |
| CATX | Perspective Therapeutics Inc | 11.10 | 341 M | 2.40 | 27.59 | 881.26 K |
| REI | Ring Energy Inc | 14.80 | 314.78 M | 0.13 | 0.89 | 94.8 K |
| BRBS | Blue Ridge Bankshare | 4.3704 | 314.69 M | 0.031 | 0.71 | 300 |
| FRD | Friedman Industries Inc | 7.7373 | 238.67 M | 0.1587 | 2.09 | 8.9 K |
| CMT | Core Molding Technologies Inc | 13.7484 | 199.78 M | 0.1681 | 1.24 | 12.6 K |
| ARMP | Armata Pharmaceuticals Inc | 4060.00 | 175.48 M | 70.00 | 1.75 | 7 |
| INTT | Intest Corp | 4.05 | 155.17 M | 0.14 | 3.58 | 38.84 K |
| STXS | Stereotaxis Inc | 4.42 | 129.99 M | 0.16 | 3.76 | 413.66 K |
| WYY | Widepoint Corp | 16.10 | 96.99 M | 0.10 | 0.63 | 39.84 K |
| DXR | Daxor Corp | 7.7907 | 61.48 M | 0.0391 | 0.5 | 1.7 K |
| XTNT | Xtant Medical Holdings Inc | 88.788 | 60.73 M | 3.588 | 4.21 | 372 |
| FSP | Franklin Street Properties | 6.4343 | 47.94 M | 0.0677 | 1.06 | 174.6 K |
| BCHT | Birchtech Corp. | 8.25 | 36.3 M | 0.70 | 9.27 | 2.96 K |
| NNVC | Nanoviricides Inc | 81.80 | 35.62 M | 5.40 | 7.07 | 18.52 K |
| ACCS | Access Newswire Inc | 11.5066 | 26.36 M | 0.663 | 6.11 | 3.3 K |
| ATNM | Actinium Pharmaceuticals Inc | 251.9997 | 26.26 M | 2.0999 | 0.84 | 2.57 K |
| CVM | Cel-Sci Corp | 1147.50 | 21.32 M | 195.00 | 20.47 | 8.2 K |
| BESS | Bimergen Energy Corporation | 58.80 | 18.67 M | 2.80 | 5 | 14 |
| MXC | Mexco Energy Corp | 8.092 | 18.03 M | 0.4942 | 6.5 | 58 K |
| CVR | Chicago Rivet & Machine Company | 29.9298 | 10.14 M | 0.2271 | 0.76 | 2.8 K |
| TOVX | Theriva Biologics Inc | 27387.50 | 9.68 M | 1575.00 | 6.1 | 413 |
| VNRX | Volitionrx Ltd | 3.25 | 9.53 M | 0.05 | 1.56 | 4.5 K |
| PLAG | Planet Green Holdings Corp | 300.00 | 9.04 M | 5.00 | 1.69 | 604 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 18.687 | 2.53 T | 0.1115 | 0.6 | 88.04 M |
| STX | Seagate Technology | 29.3158 | 190.97 B | 0.2221 | 0.76 | 2.07 M |
| WDC | Western Digital Cp | 52.6456 | 183.73 B | 0.5015 | 0.96 | 2.23 M |
| MRVL | Marvell Technology Inc | 14.045 | 160.35 B | 0.071 | 0.51 | 4.1 M |
| VRTX | Vertex Pharmaceutic | 78.32 | 122.26 B | 0.46 | 0.59 | 1.18 M |
| FTNT | Fortinet Inc | 4.57 | 113.01 B | 0.05 | 1.11 | 6.32 M |
| ADP | Automatic Data Processing, Inc. | 52.1428 | 105.48 B | 0.3765 | 0.73 | 2.63 M |
| EQIX | Equinix Inc | 135.3268 | 103.31 B | 1.02 | 0.76 | 669.7 K |
| CME | CME Group Inc | 46.3929 | 96.55 B | 0.3571 | 0.78 | 1.51 M |
| MELI | MercadoLibre Inc | 95.4139 | 95.63 B | 0.5705 | 0.6 | 667.71 K |
| ROST | Ross Stores Inc | 32.3057 | 81.02 B | 0.1645 | 0.51 | 4.18 M |
| ORLY | O'Reilly Automotive | 9.852 | 72.4 B | 0.0733 | 0.75 | 10.54 M |
| MPWR | Monolithic Power Sys | 33.8436 | 64.66 B | 0.7425 | 2.24 | 426.1 K |
| NDAQ | Nasdaq Inc | 10.8196 | 53.82 B | 0.1403 | 1.31 | 5.52 M |
| COHR | Coherent Inc | 16.21 | 48.73 B | 0.12 | 0.75 | 177.5 K |
| NBIS | Nebius Group N.V. | 30.39 | 47.84 B | 1.23 | 4.22 | 11.36 M |
| TTWO | Take-Two Interactive Software | 21.50 | 45.94 B | 0.62 | 2.97 | 2.01 M |
| ODFL | Old Dominion Freight Line Inc | 18.0613 | 44.19 B | 0.2201 | 1.23 | 1.5 M |
| IDXX | Idexx Laboratories | 63.955 | 44.08 B | 0.91 | 1.44 | 576.84 K |
| KDP | Keurig Dr Pepper Inc | 6.3343 | 42.95 B | 0.0629 | 1 | 1.86 M |
| FLEX | Flextronics Intl Ltd | 6.6264 | 41 B | 0.0582 | 0.89 | 4.45 M |
| KMB | Kimberly-Clark Corp | 71.0487 | 36.58 B | 0.3758 | 0.53 | 1.68 M |
| ACGL | Arch Capital Grp Ltd | 18.2382 | 35.34 B | 0.1046 | 0.58 | 967.5 K |
| MSTR | Strategy | 12.569 | 34.7 B | 0.114 | 0.92 | 402.21 K |
| CASY | Casey's General Stor | 63.2765 | 32.16 B | 0.938 | 1.5 | 208.56 K |
| ILMN | Illumina Inc | 160.2335 | 31.03 B | 5.3697 | 3.47 | 2.64 M |
| TCOM | Trip.com Group Ltd ADR | 24.9089 | 29.27 B | 0.3483 | 1.42 | 5.45 M |
| SATS | Echostar Corp | 32.8296 | 26.67 B | 0.2165 | 0.66 | 591.02 K |
| VRSN | Verisign Inc | 54.1741 | 26.08 B | 0.4939 | 0.92 | 1.29 M |
| FCNCA | First Citizens Bancs | 221.429 | 24.98 B | 1.119 | 0.51 | 8.6 K |
| FWONA | Liberty Media F1 Series A | 24.1884 | 23.05 B | 1.6292 | 7.22 | 24.43 M |
| CHTR | Charter Communications | 127.00 | 22.25 B | 1.28 | 1.02 | 919.2 K |
| ULTA | Ulta Beauty Inc | 95.26 | 22.21 B | 5.75 | 6.42 | 7.45 M |
| FSLR | First Solar Inc | 54.03 | 22.14 B | 1.00 | 1.89 | 2.53 M |
| INSM | Insmed Inc | 19.18 | 22 B | 0.27 | 1.43 | 981.91 K |
| VTRS | Viatris Inc | 42.6559 | 20.68 B | 0.4944 | 1.17 | 7.39 M |
| EWBC | East West Bancorp | 28.0808 | 17.93 B | 0.1607 | 0.58 | 401.76 K |
| ENTG | Entegris Inc | 11.5278 | 17.84 B | 0.1436 | 1.26 | 388.76 K |
| STRL | Sterling Constructio | 9.95 | 17.82 B | 0.35 | 3.65 | 45.17 K |
| PAA | Plains All American Pipeline LP | 21.2145 | 17.51 B | 0.1119 | 0.53 | 804.3 K |
| HST | Host Marriott Financial Trust | 12.525 | 17.41 B | 0.1351 | 1.09 | 7.57 M |
| LSCC | Lattice Semicond | 7.62 | 17.06 B | 0.04 | 0.53 | 772.96 K |
| AKAM | Akamai Technologies | 59.53 | 16.54 B | 0.50 | 0.85 | 1.44 M |
| GEN | Gen Digital Inc | 7.3972 | 16.44 B | 0.0403 | 0.55 | 7.88 M |
| PNFP | Pinnacle Finl Ptnrs | 32.5245 | 15.84 B | 0.3428 | 1.07 | 109.54 K |
| NWSA | News Cp Cl A | 15.2431 | 15.28 B | 0.0787 | 0.52 | 2.37 M |
| REG | Regency Centers Corp | 32.1538 | 15.02 B | 0.2234 | 0.7 | 506.2 K |
| EXEL | Exelixis Inc | 6.27 | 14.07 B | 0.14 | 2.28 | 1.86 M |
| LECO | Lincoln Elec Hld | 58.29 | 13.71 B | 0.4923 | 0.85 | 288.5 K |
| CHKP | Check Point Software | 67.32 | 13.34 B | 0.93 | 1.4 | 1.48 M |
| TRMB | Trimble Navigation | 38.00 | 13.3 B | 0.26 | 0.69 | 1.52 M |
| CORT | Corcept Therapeutics | 3.76 | 12.7 B | 0.10 | 2.73 | 410.62 K |
| ICLR | Icon Plc | 48.28 | 12.67 B | 0.28 | 0.58 | 270.32 K |
| GLPI | Gaming & Leisure | 16.9427 | 12.66 B | 0.1634 | 0.97 | 1.01 M |
| COKE | Coca Cola Bot Cons | 8.0966 | 12.64 B | 0.076 | 0.95 | 249.04 K |
| ALGN | Align Technology | 52.74 | 12.42 B | 0.36 | 0.69 | 470.02 K |
| AMKR | Amkor Technology | 5.6908 | 11.96 B | 0.0651 | 1.16 | 965.1 K |
| DPZ | Domino's Pizza Inc Common Stock | 69.4001 | 11.72 B | 0.567 | 0.82 | 429.9 K |
| MANH | Manhattan Assoc | 39.85 | 11.3 B | 0.63 | 1.61 | 348.76 K |
| UMBF | Ump Financial Corp | 52.025 | 11.06 B | 0.2608 | 0.5 | 217.4 K |
| WTFC | Wintrust Financial Corp | 40.4016 | 10.77 B | 0.5325 | 1.34 | 451.65 K |
| SMTC | Semtech Corp | 25.55 | 10.68 B | 0.38 | 1.51 | 392.19 K |
| VSAT | Viasat Inc | 71.68 | 10.6 B | 2.49 | 3.6 | 216.21 K |
| ENSG | The Ensign Group IN | 9.8372 | 10.45 B | 0.0674 | 0.69 | 235.92 K |
| SIRI | Sirius XM Holdings | 27.832 | 10.43 B | 0.5664 | 2.08 | 30 M |
| SSB | South State Cp | 48.0625 | 10.28 B | 0.2477 | 0.52 | 76.9 K |
| ONB | Old National Bncp | 9.9532 | 10.2 B | 0.1632 | 1.67 | 427.2 K |
| RMBS | Rambus Inc | 9.89 | 9.69 B | 0.10 | 1.02 | 658.17 K |
| SAIA | Saia Inc | 39.24 | 9.33 B | 0.44 | 1.13 | 110.99 K |
| MTCH | Match Group Inc | 19.6532 | 9.17 B | 0.33 | 1.71 | 3.56 M |
| GGAL | Grupo Fin Galicia ADR | 7.4124 | 8.75 B | 0.0821 | 1.12 | 349.5 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 51.6039 | 8.74 B | 0.3236 | 0.63 | 5.46 M |
| SIMO | Silicon Motion Techn ADR | 12.5714 | 8.65 B | 0.2101 | 1.7 | 156.35 K |
| VIAV | Viavi Solutions | 8.1585 | 8.65 B | 0.2103 | 2.65 | 5.38 M |
| TTEK | Tetra Tech Inc | 5.3893 | 8.42 B | 0.0509 | 0.95 | 1.08 M |
| TGTX | Tg Therapeuticscmn | 7.59 | 8.19 B | 0.04 | 0.53 | 358 K |
| QRVO | Qorvo Inc | 30.64 | 7.99 B | 0.64 | 2.13 | 1.82 M |
| ZG | Zillow Grp Inc Cl A | 27.1615 | 7.79 B | 1.5873 | 6.21 | 1.95 M |
| CHRD | Chord Energy Corp | 24.9291 | 7.78 B | 0.6516 | 2.68 | 2.07 M |
| POWL | Powell Inds Inc | 49.1185 | 7.63 B | 0.3145 | 0.64 | 18.86 K |
| AVAV | Aerovironment Inc | 37.22 | 7.42 B | 0.43 | 1.17 | 396.32 K |
| AAON | Aaon Inc | 11.3389 | 7.17 B | 0.1189 | 1.06 | 448.26 K |
| SLAB | Silicon Labs Inc | 52.20 | 7.15 B | 0.53 | 1.03 | 231.67 K |
| PPC | Pilgrim's Pride | 12.2559 | 6.98 B | 0.6083 | 5.22 | 1.68 M |
| UBSI | United Bkshs Inc | 19.2485 | 6.66 B | 0.1688 | 0.88 | 433.3 K |
| URBN | Urban Outfitters Inc | 35.55 | 6.49 B | 0.66 | 1.89 | 3.12 M |
| GBCI | Glacier Bancorp Inc | 19.8336 | 6.37 B | 0.1752 | 0.89 | 283.7 K |
| CAMT | Camtek Ltd | 3.3304 | 6.32 B | 0.0649 | 1.99 | 152.55 K |
| HOMB | Home Bancshares Inc | 13.1149 | 6.28 B | 0.2221 | 1.72 | 337 K |
| RUSHA | Rush Entpr Cl A | 12.0532 | 6.21 B | 0.2628 | 2.23 | 172.84 K |
| PAGP | Plains Gp Holdings LP | 33.367 | 6.19 B | 1.0553 | 3.27 | 235.62 K |
| HWC | Hancock Whitney Corp | 25.7859 | 6.19 B | 0.1423 | 0.55 | 293.5 K |
| SNEX | Stonex Group Inc | 5.5881 | 6.15 B | 0.1007 | 1.84 | 107.33 K |
| RUSHB | Rush Entpr Cl B | 10.2411 | 6.07 B | 0.2266 | 2.26 | 15.19 K |
| MIDD | Middleby Corp | 95.1032 | 6.03 B | 1.1933 | 1.27 | 450 K |
| LGND | Ligand Pharm | 47.0306 | 5.94 B | 1.8279 | 4.04 | 709.65 K |
| AMRX | Amneal Pharmaceuticals Inc | 27.81 | 5.9 B | 1.30 | 4.9 | 1.09 M |
| ABCB | Ameris Bancorp | 20.5052 | 5.89 B | 0.1386 | 0.68 | 73.4 K |
| NXST | Nexstar Media Group Inc | 27.3995 | 5.88 B | 0.4106 | 1.52 | 738.88 K |
| NICE | Nice Ltd ADR | 39.3314 | 5.79 B | 0.2126 | 0.54 | 239.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 47.1066 | 1.03 T | 0.4241 | 0.91 | 4.2 M |
| KO | Coca-Cola Company | 26.2197 | 380.73 B | 0.1374 | 0.53 | 14.69 M |
| HD | Home Depot | 59.9561 | 332.39 B | 0.438 | 0.74 | 6.74 M |
| PM | Philip Morris International Inc | 43.8065 | 299.24 B | 0.3619 | 0.83 | 4.81 M |
| BML-PG | Bank of America Corporation | 10.6313 | 257.2 B | 0.1381 | 1.32 | 1.6 K |
| BML-PH | Bank of America Corporation | 10.6144 | 254.61 B | 0.1433 | 1.37 | 11.81 K |
| BAC-PL | Bank of America Corporation | 580.3004 | 248.81 B | 7.6358 | 1.33 | 2.53 K |
| BAC-PE | Bank of America Corporation | 11.2951 | 229.39 B | 0.4095 | 3.76 | 128.37 K |
| SAP | SAP Ag ADR | 60.4335 | 213.25 B | 0.3691 | 0.61 | 1.76 M |
| TTE | Totalenergies Se ADR | 24.5043 | 193.48 B | 0.2845 | 1.17 | 1.06 M |
| WFC-PL | Wells Fargo & Company | 705.5052 | 188.8 B | 4.9677 | 0.71 | 5.43 K |
| NEE | Nextera Energy | 18.6499 | 183.39 B | 0.095 | 0.51 | 8.63 M |
| BA | Boeing Company | 105.812 | 174.14 B | 1.0485 | 1 | 5.7 M |
| RIO | Rio Tinto Plc ADR | 22.1334 | 158.04 B | 0.2209 | 1.01 | 3.52 M |
| SCCO | Southern Copper Corp | 18.0795 | 154.35 B | 0.1428 | 0.8 | 1.83 M |
| UL | Unilever Plc ADR | 30.4421 | 141.34 B | 0.1851 | 0.61 | 1.68 M |
| BTI | British American Tobacco Industries ADR | 25.3156 | 133.27 B | 0.2365 | 0.94 | 324 K |
| PGR | Progressive Corp | 16.9804 | 124.17 B | 0.2149 | 1.28 | 5.46 M |
| HDB | Hdfc Bank Ltd ADR | 7.5364 | 123.92 B | 0.0912 | 1.22 | 14.59 M |
| LOW | Lowe's Companies | 39.5384 | 117.85 B | 0.3061 | 0.78 | 5.3 M |
| MO | Altria Group | 18.8963 | 113.73 B | 0.1924 | 1.03 | 7.84 M |
| SO | Southern Company | 26.1177 | 106.35 B | 0.1982 | 0.76 | 5.98 M |
| NEM | Newmont Mining Corp | 20.3277 | 102.23 B | 0.5436 | 2.75 | 15.07 M |
| EQNR | Equinor ASA ADR | 14.3851 | 101.42 B | 0.214 | 1.51 | 1.76 M |
| MPC | Marathon Petroleum Corp | 32.8636 | 91.69 B | 0.5001 | 1.55 | 6.53 M |
| FCX | Freeport-Mcmoran Inc | 26.5366 | 91.2 B | 0.3589 | 1.37 | 13.58 M |
| WM | Waste Management | 31.9853 | 90.89 B | 0.3135 | 0.99 | 2.22 M |
| JCI | Johnson Controls Intl | 25.1232 | 87.78 B | 0.1465 | 0.59 | 2.74 M |
| WMB | Williams Companies | 21.3911 | 86.72 B | 0.2118 | 1 | 3.53 M |
| PSX | Phillips 66 | 51.1988 | 84.44 B | 0.3579 | 0.7 | 2.75 M |
| MCO | Moody's Corp | 71.3182 | 84.24 B | 1.0871 | 1.55 | 1.58 M |
| EPD | Enterprise Products Partners LP | 15.1564 | 82.47 B | 0.2145 | 1.44 | 2.03 M |
| E | Eni S.P.A. ADR | 22.5967 | 81.28 B | 0.265 | 1.19 | 177.2 K |
| GM | General Motors Company | 25.5803 | 79.71 B | 0.2251 | 0.89 | 31.91 M |
| EOG | Eog Resources | 67.9443 | 77.5 B | 1.1179 | 1.67 | 3.18 M |
| USB-PH | U.S. Bancorp | 14.4997 | 77.07 B | 0.1036 | 0.72 | 118.83 K |
| CL | Colgate-Palmolive Company | 47.982 | 73.3 B | 0.451 | 0.95 | 3.62 M |
| KMI | Kinder Morgan | 17.3431 | 70.44 B | 0.4048 | 2.39 | 7.39 M |
| ET | Energy Transfer LP | 9.15 | 69.65 B | 0.1696 | 1.89 | 4.09 M |
| GS-PA | The Goldman Sachs Group Inc | 10.4317 | 69.38 B | 0.0871 | 0.84 | 61.87 K |
| BSX | Boston Scientific Corp | 13.01 | 68.37 B | 0.27 | 2.12 | 19.89 M |
| URI | United Rentals | 87.2524 | 66.95 B | 0.7555 | 0.87 | 1.27 M |
| VALE | Vale S.A. ADR | 5.6088 | 63.82 B | 0.0314 | 0.56 | 17.58 M |
| D | Dominion Resources | 42.1957 | 61.33 B | 0.2354 | 0.56 | 4.79 M |
| FIX | Comfort Systems USA | 15.1465 | 59.74 B | 0.0824 | 0.55 | 119.93 K |
| DAL | Delta Air Lines Inc | 29.6121 | 58.2 B | 0.4686 | 1.61 | 11.88 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 50.8311 | 58.18 B | 0.3978 | 0.79 | 3.34 K |
| TRGP | Targa Resources | 55.9995 | 57.6 B | 0.6695 | 1.21 | 230.7 K |
| OKE | Oneok Inc | 28.141 | 56.12 B | 0.2249 | 0.81 | 835.2 K |
| PSA | Public Storage | 105.9489 | 55.74 B | 0.6426 | 0.61 | 989.98 K |
| OXY | Occidental Petroleum Corp | 64.7617 | 55.65 B | 0.4764 | 0.74 | 2.95 M |
| CIEN | Ciena Corp | 23.79 | 52.67 B | 0.40 | 1.71 | 4.15 M |
| WPM | Wheaton Precious Metals | 22.8255 | 51.49 B | 0.1623 | 0.72 | 4.53 M |
| DEO | Diageo Plc ADR | 86.6941 | 49.51 B | 0.5383 | 0.62 | 360.6 K |
| AZO | Autozone | 533.25 | 49.08 B | 4.51 | 0.85 | 319.26 K |
| INFY | Infosys Ltd ADR | 4.592 | 48.38 B | 0.0376 | 0.83 | 15.12 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 42.7889 | 46.81 B | 1.8762 | 4.59 | 11.93 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 63.1156 | 43.18 B | 0.5605 | 0.9 | 595.9 K |
| KB | KB Financial Group Inc ADR | 21.5839 | 42.95 B | 0.1386 | 0.65 | 68.56 K |
| LYV | Live Nation Entertainment | 23.26 | 42.72 B | 0.28 | 1.22 | 1 M |
| AU | Anglogold Ashanti Ltd ADR | 16.3358 | 41.63 B | 0.3459 | 2.16 | 4.37 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 44.0978 | 41.23 B | 0.83 | 1.92 | 8.23 M |
| CLS | Celestica Inc | 9.75 | 40.54 B | 0.06 | 0.62 | 179.37 K |
| ED | Consolidated Edison Company of New York | 35.1628 | 40.41 B | 0.624 | 1.81 | 3.61 M |
| IQV | Iqvia Holdings Inc | 52.17 | 39.69 B | 0.93 | 1.81 | 1.91 M |
| HIG | Hartford Financial Services Group | 27.4438 | 39.21 B | 0.2413 | 0.89 | 7.31 M |
| PCG | Pacific Gas & Electric Company | 38.4605 | 39.16 B | 0.2688 | 0.7 | 3.06 M |
| PEG | Public Service Enterprise Group Inc | 24.0497 | 38.64 B | 0.2952 | 1.24 | 3.74 M |
| KMB | Kimberly-Clark Corp | 71.0487 | 36.58 B | 0.3758 | 0.53 | 1.68 M |
| HSY | Hershey Foods Corp | 79.8377 | 35.95 B | 0.4661 | 0.59 | 1 M |
| WEC | Wisconsin Energy Corp | 30.598 | 35.85 B | 0.2229 | 0.73 | 1.34 M |
| HEI-A | HEICO Corporation | 22.5099 | 35.77 B | 0.1851 | 0.83 | 16.17 K |
| KR | Kroger Company | 14.6505 | 35.47 B | 0.1401 | 0.97 | 6.57 M |
| VMC | Vulcan Materials Company | 59.642 | 35.19 B | 0.3962 | 0.67 | 605.96 K |
| TKO | Tko Group Holdings Inc Cl A | 25.6624 | 35.13 B | 0.9871 | 4 | 1.55 M |
| EQT | Eqt Corp | 50.8807 | 32.97 B | 0.691 | 1.38 | 900.47 K |
| ALL-PB | The Allstate Corporation | 12.1458 | 32.68 B | 0.0827 | 0.69 | 19.64 K |
| MLM | Martin Marietta Materials | 110.9543 | 32.42 B | 0.7712 | 0.7 | 269.49 K |
| UI | Ubiquiti Networks | 48.7877 | 32.27 B | 0.5553 | 1.15 | 2.2 M |
| BAP | Credicorp Ltd | 87.5302 | 31.96 B | 0.7055 | 0.81 | 340.17 K |
| ZTS | Zoetis Inc Cl A | 26.5955 | 31.87 B | 0.1536 | 0.58 | 4.02 M |
| TPR | Tapestry Inc | 34.4361 | 30.83 B | 0.6451 | 1.91 | 6.11 M |
| EIX | Edison International | 32.4057 | 30.29 B | 0.1805 | 0.56 | 2.75 M |
| AEE | Ameren Corp | 28.3656 | 30.1 B | 0.2068 | 0.73 | 1.64 M |
| GFI | Gold Fields Ltd ADR | 3.2976 | 29.99 B | 0.0605 | 1.87 | 7.99 M |
| ATO | Atmos Energy Corp | 34.5403 | 29.09 B | 0.2686 | 0.78 | 615.3 K |
| TS | Tenaris S.A. ADR | 27.9435 | 28.64 B | 0.2352 | 0.85 | 1.18 M |
| NRG | NRG Energy | 22.9801 | 28.27 B | 0.138 | 0.6 | 2.45 M |
| ES | Eversource Energy | 29.7275 | 27.77 B | 0.1854 | 0.63 | 1.25 M |
| FTI | Technipfmc Plc | 34.3423 | 27.48 B | 0.4682 | 1.38 | 1.4 M |
| TPL | Texas Pacific Land Trust | 12.475 | 27.19 B | 0.0817 | 0.66 | 60.3 K |
| PPL | PPL Corp | 17.9571 | 26.75 B | 0.2192 | 1.24 | 5.92 M |
| AWK | American Water Works | 35.7237 | 26.72 B | 0.447 | 1.27 | 1.1 M |
| CRS | Carpenter Technology Corp | 48.466 | 25.03 B | 0.2604 | 0.54 | 110.6 K |
| P | Everpure, Inc. | 35.44 | 24.95 B | 0.72 | 2.07 | 5.11 M |
| ATI | Allegheny Technologies Inc | 32.3239 | 24.82 B | 0.9907 | 3.16 | 1.42 M |
| HPQ | HP Inc | 8.9673 | 24.56 B | 0.0494 | 0.55 | 17.87 M |
| MKL | Markel Corp | 586.92 | 23.6 B | 4.40 | 0.76 | 34.43 K |
| XPO | Xpo Logistics Inc | 10.7881 | 23.4 B | 0.0691 | 0.64 | 428.8 K |
| CHD | Church & Dwight Company | 29.0281 | 23.14 B | 0.1953 | 0.68 | 1.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CEU | Ces Energy Solutions Corp | 7.1031 | 0.4659 | 7.02 | 890.7 K | |
| APS | Aptose Biosciences Inc | 117.00 | 7.20 | 6.56 | 147.01 K | |
| NG | Novagold Res Inc | 5.05 | 0.26 | 5.43 | 484.81 K | |
| SDE | Spartan Delta Corp | 83.3026 | 3.4709 | 4.35 | 2.44 K | |
| OGC | Oceanagold Corp | 8.0652 | 0.3292 | 4.26 | 356.4 K | |
| CYB | Cymbria Corp Cl A | 24.95 | 1.01 | 4.22 | 8.17 K | |
| FLNT | Flint Corp | 20.40 | 0.80 | 4.08 | 405 | |
| TRX | Trx Gold Corporation | 3.07 | 0.12 | 4.07 | 107.82 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 15.065 | 0.5787 | 3.99 | 200 | |
| PPTA | Perpetua Resources Corp | 10.70 | 0.40 | 3.88 | 22.89 K | |
| MEQ | Mainstreet Eq J | 36.8526 | 1.277 | 3.59 | 5.2 K | |
| DCM | Data Communications Mgmt Corp | 75.1005 | 2.5314 | 3.49 | 405 | |
| CAS | Cascades Inc | 4.9949 | 0.1665 | 3.45 | 458.55 K | |
| FVI | Fortuna Mines Inc | 5.23 | 0.17 | 3.36 | 608.9 K | |
| IMP | Intermap Tech Corp | 3.10 | 0.10 | 3.33 | 2.1 K | |
| BB | Blackberry Ltd | 10.32 | 0.33 | 3.3 | 2.68 M | |
| GUD | Knight Therapeutics Inc | 4.85 | 0.15 | 3.19 | 121.6 K | |
| AOV | Amotiv Limited | 4.85 | 0.15 | 3.19 | 121.51 K | |
| KLS | Kelso Technologies Inc | 3.8652 | 0.1187 | 3.17 | 98.1 K | |
| MDI | Major Drilling Grp | 8.9146 | 0.2707 | 3.13 | 128.71 K | |
| USA | Americas Silver Corp | 11.10 | 0.30 | 2.78 | 5.07 K | |
| AAV | Advantage Oil & Gas Ltd | 4.46 | 0.12 | 2.76 | 750.03 K | |
| VNP | 5N Plus Inc | 3.90 | 0.10 | 2.63 | 91.3 K | |
| PXT | Parex Resources Inc | 6.5213 | 0.1656 | 2.61 | 405.6 K | |
| HMMC | Hemlo Mining Corp. | 90.00 | 2.25 | 2.56 | 156 | |
| QBR-A | Quebecor Inc | 9.7372 | 0.2433 | 2.56 | 2.68 K | |
| BTE | Baytex Energy Corp | 36.308 | 0.9049 | 2.56 | 664.69 K | |
| TCL-B | Transcontinental Inc | 8.02 | 0.1982 | 2.53 | 400 | |
| CSE-PA | Capstone Infrastructure Corp | 7.2395 | 0.1789 | 2.53 | 5.86 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.70 | 0.20 | 2.35 | 15.59 K | |
| SSRM | Ssr Mining Inc | 12.2683 | 0.2777 | 2.32 | 403.1 K | |
| CJ | Cardinal Energy Ltd | 6.1737 | 0.1331 | 2.2 | 89.4 K | |
| SJ | Stella Jones Inc | 23.5326 | 0.4775 | 2.07 | 79 K | |
| QBR-B | Quebecor Inc | 9.7476 | 0.1927 | 2.02 | 1.43 M | |
| CKI | Clarke Inc | 5.2272 | 0.0923 | 1.8 | 29.3 K | |
| MCB | Mccoy Global Inc | 4.9767 | 0.0851 | 1.74 | 94.4 K | |
| TVK | Terravest Capital Inc | 3.6837 | 0.0608 | 1.68 | 133.3 K | |
| CJT | Cargojet Inc | 17.8617 | 0.2948 | 1.68 | 28.9 K | |
| EVT | Economic Investment | 4.8286 | 0.0792 | 1.67 | 3 K | |
| TVE | Tamarack Valley Energy Ltd | 4.3556 | 0.0694 | 1.62 | 606.5 K | |
| EFR | Energy Fuels Inc | 11.07 | 0.17 | 1.56 | 43.7 K | |
| EDR | Endeavour Silver Corp | 5.5638 | 0.0818 | 1.49 | 295.32 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.7163 | 0.2392 | 1.45 | 60.76 K | |
| CDR | Condor Energies Inc | 3.55 | 0.05 | 1.43 | 7.8 K | |
| MPVD | Mountain Province Diamonds Inc | 3.6537 | 0.0491 | 1.36 | 103.11 K | |
| EXE | Extendicare Inc | 3.3186 | 0.0437 | 1.33 | 97.6 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.9633 | 0.1041 | 1.32 | 15.85 K | |
| NFI | Nfi Group Inc. | 8.5001 | 0.1108 | 1.32 | 18.45 K | |
| BBD-B | Bombardier Inc Series B | 96.0688 | 1.2253 | 1.29 | 221.99 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.6624 | 0.0721 | 1.29 | 31.5 K | |
| BBD-A | Bombardier Inc | 99.00 | 1.25 | 1.28 | 74.63 K | |
| ALS | Altius Minerals Corp | 11.4066 | 0.1362 | 1.21 | 26.38 K | |
| AGF-B | AGF Management Limited | 5.8509 | 0.0698 | 1.21 | 242.39 K | |
| IFA | Ifabric Corp | 4.20 | 0.05 | 1.2 | 8.9 K | |
| ENB-PA | Enbridge Inc Pref A | 12.6297 | 0.1486 | 1.19 | 5.43 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.6872 | 0.1103 | 1.15 | 5.64 K | |
| OVV | Ovintiv Inc | 86.4508 | 0.9623 | 1.13 | 284.85 K | |
| OBE | Obsidian Energy Ltd | 64.05 | 0.70 | 1.1 | 494.37 K | |
| TCL-A | Transcontinental Inc | 7.8737 | 0.085 | 1.09 | 148.49 K | |
| BNE | Bonterra Energy Corp | 37.3981 | 0.4001 | 1.08 | 22.17 K | |
| MX | Methanex Corp | 57.8653 | 0.6108 | 1.07 | 331.96 K | |
| DII-B | Dorel Industries Inc | 11.9688 | 0.1248 | 1.05 | 15.73 K | |
| GDL | Goodfellow Inc | 4.3318 | 0.0451 | 1.05 | 800 | |
| NPI-PA | Northland Power Inc Pref A | 10.9787 | 0.1136 | 1.05 | 4.55 K | |
| CLS | Celestica Inc Sv | 10.82 | 0.11 | 1.03 | 527.1 K | |
| WPM | Wheaton Precious Metals Corp | 25.0626 | 0.2537 | 1.02 | 1.17 M | |
| MAL | Magellan Aero | 5.4187 | 0.0537 | 1 | 33.4 K | |
| KEL | Kelt Exploration Ltd | 12.35 | 0.12 | 0.98 | 487.2 K | |
| CU | Canadian Utilities Ltd Cl A NV | 23.0596 | 0.2204 | 0.97 | 205.29 K | |
| TGO | Terago Inc | 5.35 | 0.05 | 0.94 | 12.1 K | |
| CIGI | Colliers International Group Inc | 30.564 | 0.2854 | 0.94 | 21.23 K | |
| KEI | Kolibri Global Energy Inc | 21.60 | 0.20 | 0.93 | 9.24 K | |
| ISC | Information Services Corp | 11.612 | 0.1075 | 0.93 | 1.6 K | |
| ABX | Barrick Mining Corp | 18.3629 | 0.1663 | 0.91 | 3.25 M | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.9567 | 0.0355 | 0.91 | 55.77 K | |
| SYZ | Sylogist Ltd | 6.4187 | 0.0563 | 0.88 | 15.44 K | |
| TOT | Total Energy Services Inc | 16.5365 | 0.1392 | 0.85 | 21.66 K | |
| AKT-A | AKITA Drilling Ltd | 12.3244 | 0.1024 | 0.84 | 4.44 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.0932 | 0.0506 | 0.84 | 45.45 K | |
| DOO | Brp Inc | 28.515 | 0.2232 | 0.79 | 131.5 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.7419 | 0.0915 | 0.79 | 3.08 M | |
| BCE-PK | BCE Inc Pref AK | 11.528 | 0.0897 | 0.78 | 4.55 K | |
| HLF | High Liner | 15.8683 | 0.121 | 0.77 | 10.6 K | |
| WCN | Waste Connections Inc | 33.0069 | 0.2509 | 0.77 | 43.77 K | |
| ATS | Ats Corp | 14.71 | 0.11 | 0.75 | 41.5 K | |
| TXG | Torex Gold Resources Inc | 13.4421 | 0.0996 | 0.75 | 1.76 M | |
| WRG | Western Energy Services Corp | 1134.00 | 8.40 | 0.75 | 1.18 K | |
| Y | Yellow Pages Ltd | 16.7799 | 0.1234 | 0.74 | 23.3 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 8.0796 | 0.0578 | 0.72 | 444.97 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.2803 | 0.0448 | 0.72 | 300 | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 9.2353 | 0.0657 | 0.72 | 112.17 K | |
| AG | First Majestic Silver Corp | 12.6104 | 0.0888 | 0.71 | 407.6 K | |
| TECK-B | Teck Resources Limited | 18.7519 | 0.1313 | 0.71 | 1.09 M | |
| LIF | Labrador Iron Ore Royalty Corp | 9.7388 | 0.068 | 0.7 | 109.6 K | |
| BIR | Birchcliff Energy Ltd | 6.4975 | 0.045 | 0.7 | 266 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.806 | 0.0331 | 0.69 | 2.5 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.3056 | 0.0843 | 0.69 | 3.85 K | |
| XTC | Exco Tech | 5.4322 | 0.0367 | 0.68 | 11.44 K | |
| SRV-UN | SIR Royalty Income Fund | 5.4249 | 0.0366 | 0.68 | 3.58 K | |
| T | Telus Corp | 10.4967 | 0.0706 | 0.68 | 1.06 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 13.60 | 109.04 B | 0.08 | 0.59 | 18.23 K |
| GAMI | GAMCO Investors Inc | 37.2245 | 522.25 M | 0.3137 | 0.85 | 29.53 K |
| ECOX | Eco Innovation Group Inc | 5.50 | 8.23 M | 0.60 | 12.24 | 6.76 K |
| MJLB | Ultrack Systems Inc | 6.50 | 424.93 K | 4.00 | 160 | 5.78 K |
| BLSP | Blue Sphere Corporation | 18.20 | 360.99 K | 1.287 | 7.61 | 15.03 K |
| TGHI | Touchpoint Group Holdings Inc | 795.00 | 344.25 K | 7.50 | 0.95 | 13 |
| PSYC | Global Trac Solutions Inc | 25.00 | 135.52 K | 1.00 | 4.17 | 100 |
| ERFB | ERF Wireless Inc | 7200.00 | 84.13 K | 200.00 | 2.86 | 15.86 K |
| USRM | U.S. Stem Cell Inc | 45.00 | 64.15 K | 1.90 | 4.41 | 884 |
| GRLF | Green Leaf Innovations Inc | 3.25 | 61.23 K | 0.25 | 8.33 | 271.59 M |
| RGGI | Resgreen Group International Inc | 133.00 | 48.75 K | 18.00 | 15.65 | 59 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.45 | 14.07 K | 0.08 | 2.37 | 73.82 K |
| SRSCQ | Sears Canada Inc | 14.65 | 10.19 K | 0.16 | 1.1 | 6.76 K |
| AXPWQ | Axion Power International Inc | 114100.00 | 9.6 K | 2240.00 | 2 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.40 | 8.88 K | 0.30 | 9.68 | 7.12 K |
| CGIP | Celadon Group Inc | 23.5462 | 5.66 K | 0.137 | 0.59 | 98.09 K |
| LASLY | Lentuo International Inc | 4.66 | 3.26 K | 0.24 | 5.43 | 21.61 K |
| EVKG | Ever-Glory International Group Inc. | 8.07 | 2.92 K | 0.47 | 6.18 | 146.1 K |
| NSLPQ | New Source Energy Partners L.P | 23.62 | 1.87 K | 0.32 | 1.37 | 31.39 K |
| LITH | US Lithium Corp | 3.20 | 940 | 0.20 | 6.67 | 1.6 M |
| DOMR | Dominion Resources Black Warrior Trust | 6.1707 | 785 | 0.0975 | 1.61 | 37.71 K |
| SPDC | Speed Commerce Inc | 70.88 | 603 | 0.64 | 0.91 | 6.31 K |
| YVRLF | Liquid Media Group Ltd. | 79.65 | 482 | 0.65 | 0.82 | 5 |
| TBEV | High Performance Beverages Company | 4.30 | 0.50 | 13.16 | 2.5 K | |
| FONU | FonU2 Inc | 17.60 | 1.56 | 9.73 | 17 | |
| IFLM | Independent Film Development Corporation | 29.75 | 2.25 | 8.18 | 25.5 K | |
| PEHD | Perigee Holdings Inc. | 56.00 | 2.00 | 3.7 | 69 | |
| SBBG | The Seibels Bruce Group Inc | 4879.0322 | 97.5806 | 2.04 | 3 | |
| PTRC | Petro River Oil Corp | 20.00 | 0.12 | 0.6 | 2.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKP | StrikePoint Gold Inc | 5.00 | 2.00 | 66.67 | 6.8 K | |
| AVX | Altair Resources Inc | 3.60 | 1.20 | 50 | 1.33 K | |
| AXL | Arrow Exploration Corp | 13.6752 | 3.4188 | 33.33 | 40 K | |
| GST | Gold Strategy Inc. | 3.75 | 0.75 | 25 | 200 | |
| PGP | Power Group Projects Corp | 12.00 | 2.00 | 20 | 50 | |
| MXL-H | MX Gold Corp | 4.00 | 0.50 | 14.29 | 7.3 K | |
| AVN | Avanti Energy Inc | 17.50 | 2.00 | 12.9 | 60 | |
| VCG | Visionary Copper and Gold Mines Inc. | 5.00 | 0.50 | 11.11 | 2.29 K | |
| MBO | Mobio Technologies Inc | 13.20 | 1.20 | 10 | 19.46 K | |
| AAZ | Azincourt Energy Corp | 9.3502 | 0.7924 | 9.26 | 10.34 K | |
| XIM | Ximen Mining Corp | 24.50 | 2.00 | 8.89 | 63.86 K | |
| AEP | Atlas Engineered Products Ltd | 3.80 | 0.30 | 8.57 | 66 K | |
| EGT | Eguana Technologies Inc | 4.90 | 0.30 | 6.52 | 760 | |
| NAR | North Arrow Minerals Inc | 6.60 | 0.40 | 6.45 | 700 | |
| SCZ | Santacruz Silver Mining Ltd | 4.28 | 0.24 | 5.94 | 212.5 K | |
| KTN | Kootenay Silver Inc | 5.50 | 0.30 | 5.77 | 3.1 K | |
| PUMA | Puma Exploration Inc | 20.00 | 1.00 | 5.26 | 26.3 K | |
| ABM | Athabasca Minerals Inc | 6.30 | 0.30 | 5 | 9 K | |
| GIP | Green Impact Partners Inc | 157.50 | 7.50 | 5 | 367 | |
| CTEK | CLEANTEK Industries Inc | 77.0588 | 3.5294 | 4.8 | 1.1 K | |
| NFD-A | Northfield Capital Corporation | 4.60 | 0.18 | 4.07 | 12.5 K | |
| JUN-A | Juno International Corporation | 4.60 | 0.18 | 4.07 | 12.5 K | |
| IFOS | Itafos Inc | 83.6646 | 2.7888 | 3.45 | 552 | |
| BKM | Pacific Booker Minerals Inc | 6.20 | 0.20 | 3.33 | 600 | |
| NEXM | NexMetals Mining Corp. | 64.00 | 2.00 | 3.23 | 250 | |
| OGW | Ongwe Minerals Inc. | 28.00 | 0.80 | 2.94 | 163 | |
| RET-A | Reitmans (Canada) Limited | 4.5021 | 0.096 | 2.18 | 113.91 K | |
| ASG | Aurora Spine Corporation | 4.70 | 0.10 | 2.17 | 38.6 K | |
| PGX | Prosper Gold Corp | 4.90 | 0.10 | 2.08 | 2 K | |
| CKG | Chesapeake Gold Corp | 3.62 | 0.06 | 1.69 | 31.28 K | |
| ANDC | Andina Copper Corporation | 40.625 | 0.625 | 1.56 | 370 | |
| CTA | Centaurus Energy Inc | 340.00 | 5.00 | 1.49 | 902 | |
| UCU | Ucore Rare Metals Inc | 3.75 | 0.05 | 1.35 | 184.13 K | |
| FP | FP Newspapers Inc | 4.0288 | 0.0408 | 1.02 | 11.07 K |