Gainer Volumes for 25 March 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 25 March 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 13.5264 | 31.49 B | 0.074 | 0.55 | 200.58 K |
| CBOE | CBOE Global Markets Inc | 48.456 | 31.03 B | 0.3487 | 0.72 | 998.2 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.97 | 12.19 B | 0.05 | 0.63 | 372.8 K |
| SEB | Seaboard Corporation | 2607.5532 | 4.32 B | 26.7185 | 1.04 | 200 |
| NHC | National Healthcare Corp | 39.2756 | 3.58 B | 0.7031 | 1.82 | 10 K |
| LEU | Centrus Energy Corp | 44.2857 | 3.48 B | 0.3297 | 0.75 | 10.43 K |
| UUUU | Energy Fuels Inc | 9.98 | 2.93 B | 0.6796 | 7.31 | 34.75 K |
| NOG | Northern Oil and Gas | 115.3509 | 2.27 B | 3.7236 | 3.34 | 120.13 K |
| CET | Central Securities Corp | 12.3232 | 1.55 B | 0.1041 | 0.85 | 58.2 K |
| TMP | Tompkinstrustco | 34.0129 | 1.43 B | 0.371 | 1.1 | 37.1 K |
| ESBA | Empire State Realty Op LP | 11.0001 | 1.39 B | 0.0629 | 0.58 | 300 |
| BHB | Bar Harbor Bankshares | 11.3012 | 659.97 M | 0.1695 | 1.52 | 14.18 K |
| GORO | Gold Resource Corp | 4.0134 | 361.01 M | 0.1188 | 3.05 | 505.13 K |
| CIX | Compx International Inc | 6.4972 | 349.73 M | 0.0532 | 0.83 | 484 |
| FRD | Friedman Industries Inc | 7.5169 | 238.67 M | 0.1145 | 1.55 | 25 K |
| PLX | Protalix Biotherapeutics | 48.20 | 182.9 M | 2.90 | 6.4 | 31.96 K |
| ESP | Espey Mfg. & Electronics | 18.1053 | 174.96 M | 0.3601 | 2.03 | 6.5 K |
| MINE | Mayfair Gold Corp. | 3.55 | 163.15 M | 0.02 | 0.57 | 245.53 M |
| INTT | Intest Corp | 4.04 | 155.17 M | 0.09 | 2.28 | 30.53 K |
| USBC | USBC, Inc. | 540.00 | 125.23 M | 60.00 | 12.5 | 1 |
| IOR | Income Opportunity Realty Trust | 6.0954 | 86.59 M | 0.1954 | 3.31 | 3.08 K |
| DIT | Amcon Distributing Company | 73.5681 | 61.1 M | 1.6349 | 2.27 | 400 |
| CPHI | China Pharma Holdings | 53.00 | 52.75 M | 1.00 | 1.92 | 727 |
| FSP | Franklin Street Properties | 6.4916 | 47.94 M | 0.0937 | 1.46 | 232.1 K |
| AGIG | AGIG | 86.25 | 41.38 M | 7.50 | 9.52 | 13.4 K |
| OPTT | Ocean Power Tech Inc | 830.00 | 36.73 M | 46.00 | 5.87 | 1.01 M |
| COHN | Cohen & CO Inc | 8.1356 | 33.89 M | 0.1146 | 1.43 | 1.92 K |
| ACCS | Access Newswire Inc | 11.033 | 26.36 M | 0.3788 | 3.56 | 2.74 K |
| ATNM | Actinium Pharmaceuticals Inc | 338.9997 | 26.26 M | 93.2999 | 37.97 | 2.67 K |
| CVM | Cel-Sci Corp | 1312.50 | 21.32 M | 30.00 | 2.34 | 2.15 K |
| RVP | Retractable Technologies | 3.75 | 20.06 M | 0.04 | 1.08 | 67.4 K |
| MXC | Mexco Energy Corp | 7.6559 | 18.03 M | 0.1938 | 2.6 | 40.3 K |
| MPU | Mega Matrix Corp | 3.5552 | 16.96 M | 0.1028 | 2.98 | 2.5 K |
| CVR | Chicago Rivet & Machine Company | 27.5805 | 10.14 M | 0.2697 | 0.99 | 4.8 K |
| REED | Reed's, Inc. | 2305.2629 | 9.78 M | 23.0527 | 1.01 | 354 |
| UUU | Universal Security Instruments | 3.8312 | 9.69 M | 0.0337 | 0.89 | 3 K |
| AMS | American Shared Hospital Services | 3.34 | 9.67 M | 0.0896 | 2.76 | 1.16 K |
| PLAG | Planet Green Holdings Corp | 300.00 | 9.04 M | 12.50 | 4.35 | 160 |
| AUMN | Golden Minerals Company | 24.5725 | 2.88 M | 0.83 | 3.5 | 8.84 K |
| ITP | IT Tech Packaging Inc | 25.00 | 2.82 M | 1.20 | 5.04 | 10.55 K |
| SCPX | Scorpius Holdings Inc | 102249.3438 | 24.46 K | 690.8672 | 0.68 | 2 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7549.00 | 5.84 T | 38.6201 | 0.51 | 11.41 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.9895 | 4.9 T | 0.1808 | 1.08 | 282.29 M |
| AMZN | Amazon.com Inc | 17.7355 | 2.53 T | 0.143 | 0.81 | 89.11 M |
| AVGO | Broadcom Inc. | 4.8372 | 1.85 T | 0.0635 | 1.33 | 16.14 M |
| META | Meta Platforms Inc | 64.3847 | 1.37 T | 0.7838 | 1.23 | 68.79 M |
| ASML | ASML Holding N.V. ADR | 81.6368 | 636.49 B | 0.7722 | 0.95 | 1.17 M |
| INTC | Intel Corp | 19.1154 | 458.02 B | 0.2553 | 1.35 | 32.32 M |
| CSCO | Cisco Systems Inc | 15.3855 | 447.59 B | 0.5303 | 3.57 | 53.37 M |
| AMAT | Applied Materials | 17.4853 | 398.39 B | 0.2233 | 1.29 | 13.02 M |
| AZN | Astrazeneca Plc ADR | 41.0502 | 265.72 B | 0.4887 | 1.2 | 1.98 M |
| PEP | Pepsico Inc | 57.4758 | 191.65 B | 0.3557 | 0.62 | 4.17 M |
| STX | Seagate Technology | 32.227 | 190.97 B | 1.2452 | 4.02 | 4.56 M |
| WDC | Western Digital Cp | 55.6364 | 183.73 B | 1.1579 | 2.13 | 2.73 M |
| GILD | Gilead Sciences Inc | 50.4512 | 162.99 B | 0.6218 | 1.25 | 19.18 M |
| QCOM | Qualcomm Inc | 56.1455 | 159.79 B | 0.5861 | 1.05 | 8.13 M |
| HON | Honeywell International Inc. Common Stock | 64.8183 | 153.29 B | 0.3297 | 0.51 | 2.63 M |
| EQIX | Equinix Inc | 134.8908 | 103.31 B | 0.887 | 0.66 | 649.6 K |
| SNY | Sanofi-Aventis S.A. ADR | 32.6265 | 102.67 B | 0.6139 | 1.92 | 1.52 M |
| MAR | Marriot International | 49.2677 | 99.01 B | 0.293 | 0.6 | 3 M |
| ADBE | Adobe Systems Inc | 65.81 | 98.54 B | 0.57 | 0.87 | 4.25 M |
| CSX | CSX Corp | 8.0157 | 93.26 B | 0.1048 | 1.32 | 22 M |
| MDLZ | Mondelez Intl Inc | 26.2059 | 80.97 B | 0.3439 | 1.33 | 7.58 M |
| REGN | Regeneron Pharmaceuticals | 306.7974 | 77.41 B | 2.4833 | 0.82 | 1.61 M |
| PCAR | Paccar Inc | 29.0587 | 70.4 B | 0.4381 | 1.53 | 4.52 M |
| AEP | American Electric Power Company | 32.2148 | 69.53 B | 0.3981 | 1.25 | 4.7 M |
| NXPI | Nxp Semiconductors | 50.3475 | 61.9 B | 0.4509 | 0.9 | 2.87 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.0745 | 59.42 B | 0.5798 | 1.78 | 3.91 M |
| TER | Teradyne Inc | 18.5219 | 57.21 B | 0.1748 | 0.95 | 2.81 M |
| EA | Electronic Arts Inc | 28.4516 | 52.56 B | 0.2817 | 1 | 3.24 M |
| XEL | XCEL Energy Inc | 20.4921 | 48.84 B | 0.1979 | 0.98 | 2.63 M |
| COHR | Coherent Inc | 15.35 | 48.73 B | 0.21 | 1.39 | 215.7 K |
| NBIS | Nebius Group N.V. | 29.67 | 47.84 B | 0.51 | 1.75 | 9.41 M |
| KDP | Keurig Dr Pepper Inc | 6.3802 | 42.95 B | 0.0435 | 0.69 | 1.26 M |
| AXON | Axon Enterprise Inc | 18.91 | 42.34 B | 1.06 | 5.94 | 1.8 M |
| UAL | United Airlines Holdings Inc | 45.20 | 40.1 B | 0.75 | 1.69 | 3.21 M |
| ESLT | Elbit Systems Ltd | 51.9479 | 36.81 B | 0.5381 | 1.05 | 16.7 K |
| STLD | Steel Dynamics Inc | 13.9492 | 36.41 B | 0.1617 | 1.17 | 3.64 M |
| HBAN | Huntington Bcshs | 6.2468 | 34.62 B | 0.0376 | 0.61 | 9.03 M |
| NTAP | Netapp Inc | 27.5387 | 34.09 B | 0.3786 | 1.39 | 4.47 M |
| ERIC | Ericsson ADR | 9.0741 | 32.42 B | 0.131 | 1.46 | 3.76 M |
| WTW | Weight Watchers International, Inc | 93.3617 | 31.74 B | 1.3232 | 1.44 | 185.39 K |
| RYAAY | Ryanair Hlds Plc ADR | 20.9173 | 31.31 B | 0.3616 | 1.76 | 1.09 M |
| KHC | Kraft Heinz Company | 33.1086 | 31.28 B | 0.19 | 0.58 | 1.84 M |
| ALNY | Alnylam Pharmaceuticals | 66.88 | 27.43 B | 0.79 | 1.2 | 760 K |
| CPRT | Copart Inc | 4.54 | 27.37 B | 0.03 | 0.67 | 3.97 M |
| VRSN | Verisign Inc | 51.8432 | 26.08 B | 0.2667 | 0.52 | 1.15 M |
| TSEM | Tower Semiconductor | 9.18 | 25.13 B | 0.09 | 0.99 | 280.4 K |
| FFIV | F5 Networks Inc | 108.83 | 21.93 B | 0.96 | 0.89 | 1.35 M |
| WWD | Woodward Inc | 38.5878 | 21.23 B | 0.2585 | 0.67 | 190.35 K |
| VTRS | Viatris Inc | 41.0998 | 20.68 B | 0.5998 | 1.48 | 5.16 M |
| MTSI | Macom Technology S | 20.76 | 18.98 B | 0.19 | 0.92 | 89.2 K |
| CDW | CDW Corporation | 22.9346 | 18.6 B | 0.8387 | 3.8 | 378.8 K |
| SSNC | SS&C Technologies | 18.7227 | 18.59 B | 0.2094 | 1.13 | 396.2 K |
| PAAS | Pan Amer Silver Corp | 10.8725 | 18.55 B | 0.1392 | 1.3 | 2.11 M |
| LNT | Alliant Energy Corp | 18.6641 | 18.31 B | 0.1258 | 0.68 | 830.22 K |
| ENTG | Entegris Inc | 11.6427 | 17.84 B | 0.0862 | 0.75 | 474.24 K |
| HST | Host Marriott Financial Trust | 12.3162 | 17.41 B | 0.0615 | 0.5 | 8.56 M |
| RGLD | Royal Gold Inc | 55.6776 | 17.23 B | 0.6791 | 1.23 | 660.1 K |
| REG | Regency Centers Corp | 32.3644 | 15.02 B | 0.4213 | 1.32 | 518.6 K |
| LOGI | Logitech Int S.A. | 11.6898 | 14.58 B | 0.1319 | 1.14 | 420.39 K |
| EXEL | Exelixis Inc | 6.44 | 14.07 B | 0.17 | 2.71 | 5.35 M |
| APA | Apa Corp | 61.6679 | 12.84 B | 0.8732 | 1.44 | 3.13 M |
| GLPI | Gaming & Leisure | 16.6023 | 12.66 B | 0.2496 | 1.53 | 539.8 K |
| COKE | Coca Cola Bot Cons | 8.049 | 12.64 B | 0.0815 | 1.02 | 149.91 K |
| SEIC | Sei Investments Company | 29.3816 | 12.39 B | 0.1633 | 0.56 | 1.16 M |
| ERIE | Erie Indemnity Company | 51.2517 | 12.22 B | 0.9253 | 1.84 | 74.6 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.0438 | 12.17 B | 0.0198 | 0.65 | 2.1 K |
| TTMI | TTM Technologies | 8.08 | 12 B | 0.05 | 0.62 | 360 K |
| AMKR | Amkor Technology | 6.0814 | 11.96 B | 0.1116 | 1.87 | 946 K |
| PODD | Insulet Corp | 49.57 | 11.48 B | 0.58 | 1.18 | 482.26 K |
| TECH | Bio-Techne Cp | 19.8543 | 11.28 B | 0.1412 | 0.72 | 979.06 K |
| AEIS | Advanced Energy | 26.0905 | 10.97 B | 0.2255 | 0.87 | 255.6 K |
| CYTK | Cytokinetics | 8.98 | 10.92 B | 0.31 | 3.58 | 879.44 K |
| CGNX | Cognex Cp | 16.0926 | 10.42 B | 0.2019 | 1.27 | 613.4 K |
| SSB | South State Cp | 48.589 | 10.28 B | 0.5342 | 1.11 | 82.4 K |
| ZION | Zions Bancorp | 22.8045 | 10.22 B | 0.2162 | 0.96 | 4.38 M |
| AAL | American Airlines Group | 35.7299 | 10.21 B | 1.037 | 2.99 | 10.42 M |
| HALO | Halozyme Therapeutic | 12.61 | 9.88 B | 0.15 | 1.2 | 1.8 M |
| RMBS | Rambus Inc | 10.60 | 9.69 B | 0.13 | 1.24 | 670.68 K |
| FDS | FactSet Research Systems Inc | 95.9437 | 9.58 B | 0.923 | 0.97 | 642.26 K |
| VICR | Vicor Cp | 10.45 | 9.41 B | 0.14 | 1.36 | 29.67 K |
| SWKS | Skyworks Solutions | 29.7843 | 9.4 B | 0.2685 | 0.91 | 1.98 M |
| IONS | Ionis Pharmaceuticals | 43.54 | 8.81 B | 0.64 | 1.49 | 1.78 M |
| GGAL | Grupo Fin Galicia ADR | 8.7323 | 8.75 B | 0.3654 | 4.37 | 693.6 K |
| QRVO | Qorvo Inc | 31.12 | 7.99 B | 0.40 | 1.3 | 936.63 K |
| VLY | Valley National Bancorp | 6.1792 | 7.94 B | 0.0357 | 0.58 | 1.2 M |
| IDCC | Interdigital Inc | 26.654 | 7.84 B | 0.6291 | 2.42 | 350.62 K |
| AVAV | Aerovironment Inc | 41.09 | 7.42 B | 0.875 | 2.18 | 796.77 K |
| AVT | Avnet Inc | 35.6837 | 7.12 B | 0.8038 | 2.3 | 1.68 M |
| CRUS | Cirrus Logic Inc | 19.81 | 6.65 B | 0.34 | 1.75 | 2.06 M |
| CAMT | Camtek Ltd | 3.6644 | 6.32 B | 0.0557 | 1.54 | 860.78 K |
| PTCT | Ptc Therapeutics | 27.32 | 6.26 B | 0.82 | 3.09 | 304.83 K |
| AUB | Atlantic Union Bancshares Corp | 17.5786 | 6.05 B | 0.1233 | 0.71 | 121.23 K |
| DOX | Amdocs Ltd Ord | 36.9048 | 5.87 B | 0.4628 | 1.27 | 1.02 M |
| NICE | Nice Ltd ADR | 40.6747 | 5.79 B | 0.4349 | 1.08 | 179.1 K |
| CWST | Casella Waste Sys | 5.14 | 5.69 B | 0.09 | 1.78 | 47.87 K |
| GRFS | Grifols S.A. ADR | 17.0432 | 5.58 B | 0.5003 | 3.02 | 1.86 M |
| SSRM | Ssr Mining Inc | 10.0573 | 5.54 B | 0.181 | 1.83 | 1.19 M |
| VSEC | V S E Cp | 23.718 | 5.37 B | 0.3832 | 1.64 | 17.83 K |
| TVTX | Travere Therapeutics Inc | 20.40 | 5.33 B | 1.50 | 7.94 | 787.88 K |
| OMAB | Grupo Aeroportuario ADR | 15.2525 | 5.22 B | 0.3787 | 2.55 | 82.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.3433 | 2.09 T | 0.36 | 2.57 | 17.13 M |
| JNJ | Johnson & Johnson | 69.896 | 615.81 B | 1.5648 | 2.29 | 14.17 M |
| ABBV | Abbvie Inc | 31.7174 | 454.79 B | 0.2025 | 0.64 | 6.13 M |
| CVX | Chevron Corp | 70.4451 | 383 B | 0.746 | 1.07 | 5.57 M |
| KO | Coca-Cola Company | 26.5288 | 380.73 B | 0.1511 | 0.57 | 16.9 M |
| CAT | Caterpillar Inc | 72.6056 | 372.68 B | 1.2814 | 1.8 | 9.08 M |
| GE | General Electric Company | 102.3511 | 370.96 B | 1.1549 | 1.14 | 6.5 M |
| HSBC | HSBC Holdings Plc ADR | 26.7279 | 367.28 B | 0.2318 | 0.87 | 1.98 M |
| ORCL | Oracle Corporation | 32.8557 | 366.87 B | 0.1882 | 0.58 | 19.76 M |
| PG | Procter & Gamble Company | 59.9392 | 335.23 B | 0.383 | 0.64 | 8.89 M |
| MRK | Merck & Company | 36.3192 | 320.56 B | 0.9279 | 2.62 | 14.79 M |
| NVS | Novartis Ag ADR | 47.6329 | 302.32 B | 0.3316 | 0.7 | 2.14 M |
| PM | Philip Morris International Inc | 44.4966 | 299.24 B | 0.3995 | 0.91 | 4.74 M |
| RY | Royal Bank of Canada | 40.72 | 292 B | 0.3123 | 0.77 | 727.7 K |
| RTX | Raytheon Technologies | 55.1876 | 288.7 B | 0.6946 | 1.27 | 5.49 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4244 | 253.73 B | 0.0513 | 1.52 | 2.57 M |
| SHEL | Royal Dutch Shell Plc ADR | 72.01 | 250.89 B | 0.63 | 0.88 | 1.69 M |
| BML-PL | Bank of America Corporation | 10.9635 | 237.91 B | 0.0806 | 0.74 | 1.34 M |
| BML-PJ | Bank of America Corporation | 11.4482 | 225.75 B | 0.1419 | 1.26 | 38.01 K |
| BHP | BHP Billiton Ltd ADR | 27.9364 | 218.22 B | 0.727 | 2.67 | 3.08 M |
| SAP | SAP Ag ADR | 63.137 | 213.25 B | 0.6337 | 1.01 | 709.7 K |
| IBM | International Business Machines | 115.2677 | 208.41 B | 4.0129 | 3.61 | 11.41 M |
| SAN | Banco Santander ADR | 5.1898 | 202.47 B | 0.0457 | 0.89 | 9.56 M |
| TTE | Totalenergies Se ADR | 25.4906 | 193.48 B | 0.2597 | 1.03 | 1.27 M |
| NEE | Nextera Energy | 18.7112 | 183.39 B | 0.0969 | 0.52 | 6.97 M |
| BLK | Blackrock Inc | 228.5241 | 178.87 B | 3.7295 | 1.66 | 907.69 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 80.968 | 166.61 B | 1.1171 | 1.4 | 728.6 K |
| WELL | Welltower Inc | 36.5889 | 166.33 B | 0.288 | 0.79 | 1.1 M |
| DE | Deere & Company | 71.1754 | 161.82 B | 0.4713 | 0.67 | 2.78 M |
| T | American Telephone and Telegraph Inc. | 13.0572 | 161.27 B | 0.0978 | 0.75 | 33.41 M |
| RIO | Rio Tinto Plc ADR | 23.2122 | 158.04 B | 0.79 | 3.52 | 4.74 M |
| SCCO | Southern Copper Corp | 18.1703 | 154.35 B | 0.3829 | 2.15 | 2.03 M |
| ETN | Eaton Corp | 54.0677 | 150.23 B | 0.9142 | 1.72 | 2.66 M |
| CRM | Salesforce.com Inc | 55.8303 | 148 B | 0.2858 | 0.51 | 7.58 M |
| COP | ConocoPhillips | 46.556 | 145.01 B | 0.565 | 1.23 | 5.99 M |
| PFE | Pfizer Inc | 17.889 | 141.97 B | 0.1856 | 1.05 | 22.28 M |
| UL | Unilever Plc ADR | 31.5755 | 141.34 B | 0.6168 | 1.99 | 1.48 M |
| PLD | Prologis Inc | 28.3213 | 136.99 B | 0.2519 | 0.9 | 2.08 M |
| CVS | CVS Corp | 53.3603 | 134.25 B | 0.4272 | 0.81 | 5.22 M |
| SONY | Sony Group Corp ADR | 3.2665 | 134.11 B | 0.1073 | 3.4 | 16.92 M |
| SYK | Stryker Corp | 69.1811 | 133.42 B | 0.5452 | 0.79 | 1.15 M |
| BTI | British American Tobacco Industries ADR | 25.4551 | 133.27 B | 0.3263 | 1.3 | 465.6 K |
| LMT | Lockheed Martin Corp | 115.8628 | 132.37 B | 1.7174 | 1.5 | 2.1 M |
| BMO | Bank of Montreal | 39.611 | 125.11 B | 0.2995 | 0.76 | 340.9 K |
| HDB | Hdfc Bank Ltd ADR | 7.8497 | 123.92 B | 0.109 | 1.41 | 7.09 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.2858 | 123.22 B | 0.054 | 1.67 | 27.21 M |
| PH | Parker-Hannifin Corp | 99.1947 | 121.39 B | 1.8098 | 1.86 | 1.3 M |
| GLW | Corning Inc | 14.7616 | 116.38 B | 0.3312 | 2.3 | 21.22 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.0864 | 115.36 B | 0.1128 | 1.62 | 14.49 M |
| BP | BP Plc ADR | 23.4463 | 113.87 B | 0.1546 | 0.66 | 4.95 M |
| MO | Altria Group | 19.1927 | 113.73 B | 0.1144 | 0.6 | 6.76 M |
| MDT | Medtronic Inc | 43.4891 | 109.71 B | 0.6266 | 1.46 | 2.97 M |
| IBN | Icici Bank Ltd ADR | 6.929 | 108.51 B | 0.0883 | 1.29 | 7.29 M |
| CM | Canadian Imperial Bank of Commerce | 21.1112 | 107.96 B | 0.1151 | 0.55 | 405.8 K |
| SO | Southern Company | 26.0816 | 106.35 B | 0.1501 | 0.58 | 3.12 M |
| GSK | Glaxosmithkline Plc ADR | 29.7261 | 104.34 B | 0.4964 | 1.7 | 2.4 M |
| GD | General Dynamics Corp | 82.5816 | 103.36 B | 0.8209 | 1 | 1.85 M |
| ING | ING Groep N.V. ADR | 7.5536 | 100.15 B | 0.0548 | 0.73 | 1.74 M |
| ACN | Accenture Plc | 66.6556 | 99.92 B | 1.2131 | 1.85 | 2.88 M |
| DUK | Duke Energy Corp | 42.6399 | 98.44 B | 0.3659 | 0.87 | 3.1 M |
| BCS | Barclays Plc ADR | 10.9285 | 93.54 B | 0.0763 | 0.7 | 2.14 M |
| MMM | 3M Company | 76.8337 | 91.83 B | 0.9399 | 1.24 | 3.47 M |
| MPC | Marathon Petroleum Corp | 31.6956 | 91.69 B | 0.3601 | 1.15 | 5.05 M |
| FCX | Freeport-Mcmoran Inc | 27.408 | 91.2 B | 0.393 | 1.45 | 8.91 M |
| JCI | Johnson Controls Intl | 24.7014 | 87.78 B | 0.1347 | 0.55 | 1.92 M |
| SPG | Simon Property Group | 85.6333 | 87.56 B | 0.8356 | 0.99 | 1.29 M |
| CMI | Cummins Inc | 105.0778 | 87.34 B | 1.4414 | 1.39 | 1.32 M |
| PSX | Phillips 66 | 50.8799 | 84.44 B | 0.5075 | 1.01 | 3.04 M |
| EMR | Emerson Electric Company | 48.1584 | 83.25 B | 0.6968 | 1.47 | 4.94 M |
| EPD | Enterprise Products Partners LP | 15.3151 | 82.47 B | 0.1162 | 0.76 | 1.73 M |
| ITW | Illinois Tool Works Inc | 61.1186 | 81.62 B | 0.8127 | 1.35 | 2.18 M |
| AMT | American Tower Corp | 61.1323 | 81.28 B | 0.606 | 1 | 1.99 M |
| E | Eni S.P.A. ADR | 23.4579 | 81.28 B | 0.317 | 1.37 | 223.8 K |
| NGG | National Grid Transco Plc ADR | 34.2775 | 80 B | 0.2376 | 0.7 | 334.52 K |
| SU | Suncor Energy Inc | 21.1268 | 78.79 B | 0.115 | 0.55 | 2.11 M |
| EOG | Eog Resources | 69.9903 | 77.5 B | 0.7197 | 1.04 | 3.82 M |
| CNI | Canadian National Railway | 44.5815 | 77.12 B | 0.3201 | 0.72 | 1.04 M |
| NOC | Northrop Grumman Corp | 100.0894 | 75.97 B | 0.9097 | 0.92 | 1.05 M |
| AEM | Agnico-Eagle Mines Ltd | 25.367 | 75.38 B | 0.2121 | 0.84 | 1.47 M |
| NSC | Norfolk Southern Corp | 74.9094 | 75 B | 0.6384 | 0.86 | 1.98 M |
| MFC | Manulife Financial Corp | 11.2984 | 74.21 B | 0.0872 | 0.78 | 1.77 M |
| NWG | Natwest Group Plc ADR | 6.1541 | 73.74 B | 0.0783 | 1.29 | 873.89 K |
| CL | Colgate-Palmolive Company | 47.9369 | 73.3 B | 0.3458 | 0.73 | 3.16 M |
| SLB | Schlumberger N.V. | 68.8618 | 73.12 B | 1.6791 | 2.5 | 9.65 M |
| TRP | Tc Energy Corp | 23.1359 | 70.93 B | 0.2489 | 1.09 | 468.3 K |
| DB | Deutsche Bank Ag | 31.0058 | 70.84 B | 0.3214 | 1.05 | 1.46 M |
| KMI | Kinder Morgan | 17.2939 | 70.44 B | 0.1204 | 0.7 | 4.61 M |
| TDG | Transdigm Group Inc | 100.4257 | 69.91 B | 1.1983 | 1.21 | 798.1 K |
| ET | Energy Transfer LP | 9.1579 | 69.65 B | 0.2032 | 2.27 | 4.39 M |
| DLR | Digital Realty Trust | 32.7436 | 69.1 B | 0.8921 | 2.8 | 1.24 M |
| BSX | Boston Scientific Corp | 13.26 | 68.37 B | 0.42 | 3.27 | 13.78 M |
| MS-PA | Morgan Stanley | 12.9587 | 67.11 B | 0.0785 | 0.61 | 583.09 K |
| APD | Air Products and Chemicals | 88.132 | 66.85 B | 0.5537 | 0.63 | 1.05 M |
| TFC | Truist Financial Corp | 25.5336 | 64.8 B | 0.3695 | 1.47 | 6.86 M |
| RELX | Relx Plc ADR | 10.9779 | 64.3 B | 0.126 | 1.16 | 151.6 K |
| CRH | CRH Plc ADR | 20.6804 | 64.15 B | 0.5011 | 2.48 | 275.8 K |
| GWW | W.W. Grainger | 209.7102 | 64 B | 2.5945 | 1.25 | 426.6 K |
| VALE | Vale S.A. ADR | 5.9816 | 63.82 B | 0.0899 | 1.53 | 17.55 M |
| MET | Metlife Inc | 36.2057 | 62.46 B | 0.5071 | 1.42 | 7.7 M |
| TEL | TE Connectivity Ltd | 48.8098 | 60.3 B | 0.3492 | 0.72 | 1.75 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BLDP | Ballard Power Systems Inc | 5.99 | 1.42 | 31.07 | 3.34 M | |
| ALS | Altius Minerals Corp | 13.1686 | 1.3449 | 11.37 | 92.96 K | |
| EFR | Energy Fuels Inc | 11.14 | 0.71 | 6.81 | 44.8 K | |
| EDV | Endeavour Mining Corp | 7.1388 | 0.4103 | 6.1 | 128.9 K | |
| BDT | Bird Construction Inc | 7.6152 | 0.4128 | 5.73 | 185.1 K | |
| SDE | Spartan Delta Corp | 76.3607 | 3.4709 | 4.76 | 62 | |
| HBM | Hudbay Minerals Inc | 8.2964 | 0.3582 | 4.51 | 466.7 K | |
| FM | First Quantum Minerals Ltd | 19.7151 | 0.755 | 3.98 | 1.78 M | |
| KEL | Kelt Exploration Ltd | 12.83 | 0.48 | 3.89 | 681.1 K | |
| LGO | Largo Resources Ltd | 27.00 | 1.00 | 3.85 | 1.05 K | |
| KBL | Kbro Linen Inc | 26.5467 | 0.9421 | 3.68 | 15.7 K | |
| CLS | Celestica Inc Sv | 11.63 | 0.40 | 3.56 | 1.27 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 31.6294 | 1.0361 | 3.39 | 109.6 K | |
| TECK-B | Teck Resources Limited | 19.8347 | 0.6235 | 3.25 | 1.66 M | |
| POU | Paramount Resources Ltd | 17.9588 | 0.529 | 3.04 | 234.12 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.62 | 0.22 | 2.97 | 48.7 K | |
| S | Sherritt Intl Rv | 3.5566 | 0.098 | 2.83 | 1.14 M | |
| TCL-B | Transcontinental Inc | 8.3575 | 0.2196 | 2.7 | 2.98 K | |
| CJ | Cardinal Energy Ltd | 6.6327 | 0.1606 | 2.48 | 256.8 K | |
| TCL-A | Transcontinental Inc | 8.3519 | 0.2019 | 2.48 | 138.32 K | |
| QRC | Queens Road Capital Investment Ltd | 9.1618 | 0.2182 | 2.44 | 8.56 K | |
| PNC-B | Postmedia Network Canada Corp | 315.00 | 7.50 | 2.44 | 3.4 K | |
| DR | Medical Facilities Corp | 10.4294 | 0.2377 | 2.33 | 84.94 K | |
| KLS | Kelso Technologies Inc | 4.3397 | 0.0989 | 2.33 | 124.1 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.5501 | 0.08 | 2.31 | 1.15 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.7857 | 0.1701 | 2.23 | 388 K | |
| DPM | Dundee Precious Metals Inc | 4.05 | 0.0877 | 2.21 | 386.56 K | |
| PHX | Phx Energy Services Corp | 7.5303 | 0.1614 | 2.19 | 19.02 K | |
| TWC | Twc Enterprises Ltd | 9.6288 | 0.1972 | 2.09 | 805 | |
| FTT | Finning Intl | 21.3459 | 0.431 | 2.06 | 566.26 K | |
| FLNT | Flint Corp | 20.00 | 0.40 | 2.04 | 4.17 K | |
| BIR | Birchcliff Energy Ltd | 6.8382 | 0.135 | 2.01 | 571.1 K | |
| LUN | Lundin Mining Corp | 3.9815 | 0.0786 | 2.01 | 1.34 M | |
| WRG | Western Energy Services Corp | 1184.40 | 22.80 | 1.96 | 1.49 K | |
| WILD | Wildbrain Ltd | 4.5447 | 0.0863 | 1.94 | 49.4 K | |
| AGF-B | AGF Management Limited | 6.1801 | 0.1147 | 1.89 | 172.88 K | |
| DXT | Dexterra Group Inc | 20.8389 | 0.385 | 1.88 | 88.96 K | |
| MX | Methanex Corp | 56.9298 | 1.0516 | 1.88 | 309.65 K | |
| PDV | Prime Dividend Corp Cl A | 4.4674 | 0.0782 | 1.78 | 881 | |
| TCW | Trican Well | 8.8106 | 0.1538 | 1.78 | 487.29 K | |
| DOO | Brp Inc | 28.859 | 0.5021 | 1.77 | 135.2 K | |
| CIGI | Colliers International Group Inc | 31.3803 | 0.5366 | 1.74 | 32.98 K | |
| TFII | Tfi International Inc | 18.3287 | 0.3115 | 1.73 | 187.02 K | |
| EFX | Enerflex Ltd | 13.824 | 0.2293 | 1.69 | 33.9 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.2718 | 0.0682 | 1.62 | 75.18 K | |
| PSI | Pason Systems Inc | 16.7847 | 0.2675 | 1.62 | 127.97 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.58 | 0.0875 | 1.59 | 69.9 K | |
| FRU | Freehold Royalties Ltd | 10.476 | 0.1617 | 1.57 | 94.04 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.4714 | 0.1615 | 1.57 | 19.18 K | |
| SSRM | Ssr Mining Inc | 11.2819 | 0.1724 | 1.55 | 147.7 K | |
| OLY | Olympia Financial Group Inc | 17.1524 | 0.256 | 1.52 | 400 | |
| PXT | Parex Resources Inc | 6.7876 | 0.1008 | 1.51 | 334.6 K | |
| TECK-A | Teck Resources Limited | 21.4584 | 0.3182 | 1.51 | 1.35 K | |
| TVE | Tamarack Valley Energy Ltd | 4.7982 | 0.0695 | 1.47 | 1.41 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.3034 | 0.098 | 1.36 | 4.96 K | |
| FFH | Fairfax Financial Holdings Ltd | 383.4414 | 5.0805 | 1.34 | 80.08 K | |
| TOU | Tourmaline Oil Corp | 31.8687 | 0.4182 | 1.33 | 473.3 K | |
| BNE | Bonterra Energy Corp | 37.6086 | 0.4843 | 1.3 | 21.2 K | |
| SES | Secure Energy Services Inc | 13.0661 | 0.1674 | 1.3 | 181.89 K | |
| NOA | North American Construction Group Ltd | 6.4718 | 0.0819 | 1.28 | 52.2 K | |
| ADW-A | Andrew Peller Limited | 3.0705 | 0.0385 | 1.27 | 2.21 K | |
| ATS | Ats Corp | 14.45 | 0.18 | 1.26 | 71.3 K | |
| PWF-PA | Power Financial Corp Pref A | 10.7483 | 0.1307 | 1.23 | 15.75 K | |
| GIB-A | CGI Inc | 34.5148 | 0.4162 | 1.22 | 580.96 K | |
| MG | Magna International Inc | 34.6314 | 0.411 | 1.2 | 692.64 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3117 | 0.0393 | 1.2 | 5.8 K | |
| EDR | Endeavour Silver Corp | 4.6274 | 0.0546 | 1.19 | 129.82 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.1004 | 0.094 | 1.17 | 35.56 K | |
| BCE-PD | Bce Inc Pref D | 10.8409 | 0.1249 | 1.17 | 4.97 K | |
| BCE-PS | Bce Inc Pref S | 10.5726 | 0.1197 | 1.15 | 5.8 K | |
| MTL | Mullen Group Ltd | 15.5979 | 0.1733 | 1.12 | 124 K | |
| EQB | EQB Inc | 24.3548 | 0.261 | 1.08 | 55.2 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.2965 | 0.0457 | 1.08 | 23.78 K | |
| X | TMX Group Ltd | 7.822 | 0.0821 | 1.06 | 55.48 K | |
| IAG | IA Financial Corp Inc | 30.9932 | 0.3242 | 1.06 | 119.5 K | |
| III | Imperial Metals Corp | 14.78 | 0.15 | 1.03 | 61.12 K | |
| PGIC | Premium Global Income Split Corp | 34.525 | 0.3419 | 1 | 219 | |
| D-UN | Dream Office Real Estate Investment Trust | 35.1743 | 0.3452 | 0.99 | 312.68 K | |
| KEI | Kolibri Global Energy Inc | 20.60 | 0.20 | 0.98 | 11.69 K | |
| TC | Tucows Inc | 14.54 | 0.14 | 0.97 | 100 | |
| FVI | Fortuna Mines Inc | 4.18 | 0.04 | 0.97 | 283.2 K | |
| GDL | Goodfellow Inc | 4.2867 | 0.0406 | 0.96 | 3.7 K | |
| TXG | Torex Gold Resources Inc | 10.6541 | 0.0996 | 0.94 | 1.56 M | |
| BCE-PY | BCE Inc Pref Y | 10.8499 | 0.0998 | 0.93 | 800 | |
| TVK | Terravest Capital Inc | 3.6837 | 0.0338 | 0.93 | 11 K | |
| DII-B | Dorel Industries Inc | 12.4329 | 0.112 | 0.91 | 8.05 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 12.8493 | 0.1153 | 0.91 | 12.05 K | |
| PAAS | Pan American Silver Corp | 12.0972 | 0.106 | 0.88 | 375.54 K | |
| EXE | Extendicare Inc | 3.3574 | 0.0291 | 0.87 | 273 K | |
| BCE-PE | Bce Inc Pref E | 10.5908 | 0.0898 | 0.86 | 495 | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.4507 | 0.1221 | 0.85 | 3.83 K | |
| PWF-PE | Power Financial Corp Pref E | 12.3562 | 0.1039 | 0.85 | 2.5 K | |
| BCE-PG | Bce Inc Pref G | 11.6218 | 0.0957 | 0.83 | 2.86 K | |
| SII | Sprott Inc | 23.1322 | 0.1902 | 0.83 | 5.8 K | |
| LNF | Leons Furniture | 9.9635 | 0.0814 | 0.82 | 2.27 K | |
| GBT | Bmtc Group Inc | 11.3334 | 0.0915 | 0.81 | 4.97 K | |
| CFW | Calfrac Well Services Ltd | 903.25 | 7.25 | 0.81 | 2.28 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.9242 | 0.0947 | 0.8 | 80.22 K | |
| TVA-B | TVA Group Inc | 9.07 | 0.07 | 0.78 | 4 K | |
| CXI | Currency Exchange International Corp | 13.20 | 0.10 | 0.76 | 400 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.9193 | 247.63 B | 0.1162 | 2.42 | 803 |
| MBGAF | Mercedes-Benz Group AG | 60.8094 | 51.84 B | 0.7039 | 1.17 | 30.3 K |
| BRDCY | Bridgestone Corporation | 12.9549 | 31.87 B | 0.1137 | 0.89 | 22.88 K |
| GAMI | GAMCO Investors Inc | 36.7608 | 522.25 M | 0.2409 | 0.66 | 37.88 K |
| NTPIF | Nam Tai Property Inc. | 5.91 | 259.64 M | 0.05 | 0.85 | 172.78 K |
| ACRG | American Clean Resources Group Inc. | 111.50 | 77.56 M | 4.00 | 3.72 | 236 |
| EARI | Entertainment Arts Research Inc | 3.80 | 1.23 M | 0.80 | 26.67 | 2.83 K |
| FUTL | FutureLand Corp | 12192.00 | 671.62 K | 1776.00 | 17.05 | 12 |
| BLSP | Blue Sphere Corporation | 16.12 | 360.99 K | 1.157 | 7.73 | 80.52 K |
| DNAX | DNA Brands Inc | 14490.00 | 339.48 K | 490.00 | 3.5 | 2 |
| PNPL | Pineapple Express | 3.80 | 51.17 K | 0.24 | 6.74 | 61.96 K |
| XDSL | mPhase Technologies Inc | 7.00 | 16.8 K | 0.50 | 7.69 | 1.31 K |
| SGMD | Sugarmade Inc | 32.00 | 6.6 K | 10.00 | 45.45 | 147 |
| ZVOI | Zovio Inc | 14.57 | 3.42 K | 0.23 | 1.6 | 261.2 K |
| LASLY | Lentuo International Inc | 4.11 | 3.26 K | 0.05 | 1.23 | 23.63 K |
| PRZM | Prism Technologies Group Inc | 3.21 | 1.01 K | 0.02 | 0.63 | 7.36 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.5697 | 785 | 0.2749 | 4.37 | 90.67 K |
| RTNB | root9B Holdings Inc | 9.7485 | 610 | 0.747 | 8.3 | 1 K |
| PZOO | Pazoo Inc | 870.00 | 170.00 | 24.29 | 83 | |
| PPJE | PPJ Healthcare Enterprises Inc | 17.00 | 3.00 | 21.43 | 1.7 K | |
| LIQDQ | Liquid Holdings Group Inc | 3.9521 | 0.0831 | 2.15 | 57.61 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.80 | 0.16 | 1.85 | 8.4 K | |
| TBEV | High Performance Beverages Company | 5.50 | 0.10 | 1.85 | 1.31 K | |
| ESINQ | ITT Educational Services Inc | 28.03 | 0.32 | 1.15 | 347.61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 100.00 | 9.33 M | 10.00 | 11.11 | 20 |
| AERO | Aero Energy Limited | 250.00 | 4.53 M | 40.00 | 19.05 | 61 |
| SKP | StrikePoint Gold Inc | 4.00 | 1.00 | 33.33 | 6.82 K | |
| AEMC | Alaska Energy Metals Corporation | 9.00 | 2.00 | 28.57 | 440 | |
| ICON | International Iconic Gold Exploration Corp | 12.00 | 2.00 | 20 | 100 | |
| MANU | Manhattan Uranium Discovery Corp. | 250.00 | 40.00 | 19.05 | 61 | |
| FAN | Gaming Nation Inc | 16.50 | 2.10 | 14.58 | 200 | |
| KRY | Koryx Copper Inc. | 5.70 | 0.60 | 11.76 | 120 | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.20 | 0.40 | 10.53 | 3.14 K | |
| KGS | Kingman Minerals Ltd | 12.00 | 1.00 | 9.09 | 200 | |
| RAGE | Renegade Gold Inc. | 84.00 | 6.00 | 7.69 | 1.2 K | |
| AEP | Atlas Engineered Products Ltd | 4.50 | 0.30 | 7.14 | 2 K | |
| MRZL | Mont Royal Resources Limited. | 3.7296 | 0.2331 | 6.67 | 2.25 K | |
| WEX | Western Exploration Inc | 130.00 | 7.50 | 6.12 | 1.48 K | |
| PUMA | Puma Exploration Inc | 20.00 | 1.00 | 5.26 | 22.5 K | |
| CTN | Centurion Minerals Ltd | 50.3999 | 2.40 | 5 | 463 | |
| MBO | Mobio Technologies Inc | 10.00 | 0.40 | 4.17 | 19.93 K | |
| GORO | Goldgroup Mining Inc. | 11.20 | 0.40 | 3.7 | 433 | |
| XIM | Ximen Mining Corp | 25.25 | 0.75 | 3.06 | 75.9 K | |
| FP | FP Newspapers Inc | 4.0695 | 0.106 | 2.67 | 3.55 K | |
| UCU | Ucore Rare Metals Inc | 4.30 | 0.10 | 2.38 | 182.75 K | |
| KTN | Kootenay Silver Inc | 4.70 | 0.10 | 2.17 | 19.55 K | |
| LTV | Leonovus Inc | 14.40 | 0.30 | 2.13 | 12.33 K | |
| NEXG | NeXGold Mining Corp | 6.00 | 0.12 | 2.04 | 358 | |
| AAZ | Azincourt Energy Corp | 9.5087 | 0.1585 | 1.7 | 3.56 K | |
| RET-A | Reitmans (Canada) Limited | 4.5741 | 0.072 | 1.6 | 61.44 K | |
| NEXM | NexMetals Mining Corp. | 66.00 | 1.00 | 1.54 | 307 | |
| NAR | North Arrow Minerals Inc | 7.40 | 0.10 | 1.37 | 1.97 K | |
| IFOS | Itafos Inc | 71.5797 | 0.9296 | 1.32 | 1.95 K | |
| ANDC | Andina Copper Corporation | 50.625 | 0.625 | 1.25 | 454 | |
| CAMB | Cambria Gold Mines Inc. | 49.50 | 0.50 | 1.02 | 2 K | |
| CKG | Chesapeake Gold Corp | 3.25 | 0.03 | 0.93 | 8.09 K |