Gainer Volumes for 2 May 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 2 May 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 | 15.6857 | 31.49 B | 0.2341 | 1.52 | 141.44 K |
| PHYS | Sprott Physical Gold Trust | 10.78 | 14.82 B | 0.13 | 1.22 | 575.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.78 | 12.19 B | 0.16 | 2.1 | 530.7 K |
| GSAT | Globalstar | 42.45 | 10.31 B | 2.25 | 5.6 | 290.95 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.7959 | 4.22 B | 0.3079 | 2.94 | 2.04 K |
| LEU | Centrus Energy Corp | 38.6813 | 3.48 B | 0.2198 | 0.57 | 7.39 K |
| UUUU | Energy Fuels Inc | 7.9399 | 2.93 B | 0.1999 | 2.58 | 23.76 K |
| NG | Novagold Resources Inc | 3.59 | 2.66 B | 0.04 | 1.13 | 870.29 K |
| USAS | Americas Silver Corp | 7.20 | 1.33 B | 0.30 | 4.35 | 1.07 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 727.25 M | 2.4275 | 5.46 | 902 |
| OBE | Obsidian Energy Ltd | 59.0502 | 677.78 M | 1.7534 | 3.06 | 310.86 K |
| BHB | Bar Harbor Bankshares | 11.2194 | 659.97 M | 0.2016 | 1.83 | 32.85 K |
| CIX | Compx International Inc | 5.5454 | 349.73 M | 0.0296 | 0.54 | 2.06 K |
| CATX | Perspective Therapeutics Inc | 22.40 | 341 M | 1.20 | 5.66 | 367.3 K |
| GTE | Gran Tierra Energy Inc | 70.90 | 236.56 M | 0.50 | 0.71 | 69.26 K |
| CMT | Core Molding Technologies Inc | 12.0076 | 199.78 M | 0.1286 | 1.08 | 13.7 K |
| NEN | New England Realty Associates | 32.7914 | 198.71 M | 0.2245 | 0.69 | 500 |
| ESP | Espey Mfg. & Electronics | 17.6797 | 174.96 M | 0.2619 | 1.5 | 800 |
| MHH | Mastech Holdings Inc | 8.705 | 95.39 M | 0.265 | 3.14 | 10.2 K |
| IOR | Income Opportunity Realty Trust | 6.83 | 86.59 M | 0.12 | 1.79 | 1.36 K |
| OPHC | Optimumbank Hlds | 13.70 | 86.49 M | 0.80 | 6.2 | 1.36 K |
| BDL | Flanigan's Enterprises | 12.6796 | 74.9 M | 0.6787 | 5.66 | 10.62 K |
| IBIO | Ibio Inc | 2350.00 | 69.05 M | 150.00 | 6.82 | 10 |
| DXR | Daxor Corp | 8.1411 | 61.48 M | 0.0477 | 0.59 | 200 |
| XTNT | Xtant Medical Holdings Inc | 84.984 | 60.73 M | 0.984 | 1.17 | 5.7 K |
| CPHI | China Pharma Holdings | 44.00 | 52.75 M | 1.00 | 2.33 | 139 |
| COHN | Cohen & CO Inc | 8.2502 | 33.89 M | 0.191 | 2.37 | 537 |
| ACCS | Access Newswire Inc | 11.6013 | 26.36 M | 0.2368 | 2.08 | 615 |
| ATNM | Actinium Pharmaceuticals Inc | 335.6997 | 26.26 M | 6.00 | 1.82 | 404 |
| RVP | Retractable Technologies | 3.64 | 20.06 M | 0.02 | 0.55 | 2.5 K |
| AIRI | Air Industries Group Inc | 88.0067 | 13.29 M | 1.2768 | 1.47 | 489 |
| AWX | Avalon Holdings Corp | 4.53 | 9.87 M | 0.05 | 1.12 | 1.1 K |
| PLAG | Planet Green Holdings Corp | 272.50 | 9.04 M | 5.00 | 1.87 | 89 |
| OGEN | Oragenics Inc | 35460.00 | 2.21 M | 360.00 | 1.03 | 2 |
| ENSV | Enservco Corpporation | 31.20 | 29.09 K | 3.00 | 10.64 | 11.12 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 4.8576 | 1.85 T | 0.0589 | 1.23 | 13.41 M |
| TSLA | Tesla Inc | 14.0607 | 1.16 T | 0.212 | 1.53 | 61.37 M |
| LRCX | Lam Research Corp | 4.8834 | 372.32 B | 0.0272 | 0.56 | 15.02 M |
| NFLX | Netflix Inc | 4.8664 | 308.1 B | 0.059 | 1.23 | 262.3 M |
| TXN | Texas Instruments | 33.0275 | 253.7 B | 0.3968 | 1.22 | 6 M |
| LIN | Linde Plc | 105.2411 | 235.17 B | 0.5704 | 0.54 | 787.6 K |
| STX | Seagate Technology | 29.8361 | 190.97 B | 0.1695 | 0.57 | 3.09 M |
| TMUS | T-Mobile US | 30.7674 | 187.59 B | 0.3365 | 1.11 | 7.37 M |
| WDC | Western Digital Cp | 51.9895 | 183.73 B | 0.8698 | 1.7 | 3.84 M |
| ADI | Analog Devices | 40.0615 | 178.6 B | 0.4598 | 1.16 | 2.03 M |
| IBKR | Interactive Brokers | 5.9648 | 153.47 B | 0.0324 | 0.55 | 1.19 M |
| ISRG | Intuitive Surg Inc | 40.3988 | 125.01 B | 0.4955 | 1.24 | 7.25 M |
| MAR | Marriot International | 52.4735 | 99.01 B | 0.4796 | 0.92 | 3.61 M |
| CTAS | Cintas Corp | 12.874 | 82.74 B | 0.0654 | 0.51 | 2.75 M |
| ORLY | O'Reilly Automotive | 9.928 | 72.4 B | 0.0673 | 0.68 | 10.41 M |
| WBD | Discovery Inc Series A | 76.61 | 63.86 B | 0.49 | 0.64 | 1.03 M |
| NXPI | Nxp Semiconductors | 54.6175 | 61.9 B | 1.167 | 2.18 | 2.55 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.8174 | 59.42 B | 0.2906 | 0.8 | 3.53 M |
| GRMN | Garmin Ltd | 40.3125 | 57.38 B | 0.4975 | 1.25 | 1.68 M |
| TER | Teradyne Inc | 16.3412 | 57.21 B | 0.1748 | 1.08 | 2.4 M |
| FANG | Diamondback Energy | 56.7064 | 56.2 B | 1.9217 | 3.51 | 886.5 K |
| EBAY | Ebay Inc | 19.4158 | 50.4 B | 0.1193 | 0.62 | 29.01 M |
| FITB | Fifth Third Bancorp | 13.7408 | 50.06 B | 0.1403 | 1.03 | 9.89 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.1042 | 49.46 B | 0.1825 | 0.87 | 2.17 M |
| ODFL | Old Dominion Freight Line Inc | 19.3757 | 44.19 B | 0.134 | 0.7 | 1.68 M |
| IDXX | Idexx Laboratories | 64.19 | 44.08 B | 0.33 | 0.52 | 507.29 K |
| KDP | Keurig Dr Pepper Inc | 6.7684 | 42.95 B | 0.0459 | 0.68 | 1.36 M |
| FLEX | Flextronics Intl Ltd | 6.8082 | 41 B | 0.0945 | 1.41 | 7.61 M |
| WDAY | Workday Inc | 75.73 | 39.05 B | 0.90 | 1.2 | 3.22 M |
| VOD | Vodafone Grp Plc ADR | 17.0855 | 37.17 B | 0.0911 | 0.54 | 4.51 M |
| BIDU | Baidu Inc ADR | 159.91 | 36.57 B | 1.22 | 0.77 | 2.9 M |
| HBAN | Huntington Bcshs | 5.7325 | 34.62 B | 0.0376 | 0.66 | 8.51 M |
| NTRS | Northern Trust Corp | 44.2986 | 33.77 B | 0.3149 | 0.72 | 787.9 K |
| TCOM | Trip.com Group Ltd ADR | 23.7695 | 29.27 B | 0.1344 | 0.57 | 2.42 M |
| FISV | Fiserv Inc | 29.6366 | 28.83 B | 0.3224 | 1.1 | 3.09 M |
| CPRT | Copart Inc | 4.60 | 27.37 B | 0.06 | 1.32 | 2.62 M |
| SATS | Echostar Corp | 30.1589 | 26.67 B | 0.3412 | 1.14 | 155.19 K |
| VRSN | Verisign Inc | 47.8233 | 26.08 B | 0.8049 | 1.71 | 2.17 M |
| CTSH | Cognizant Tech Sol | 43.5829 | 25.49 B | 0.7144 | 1.67 | 3.21 M |
| TSEM | Tower Semiconductor | 8.03 | 25.13 B | 0.05 | 0.63 | 130.4 K |
| FCNCA | First Citizens Bancs | 214.1603 | 24.98 B | 1.9989 | 0.94 | 9.4 K |
| DLTR | Dollar Tree Inc | 52.50 | 24.71 B | 0.86 | 1.67 | 1.43 M |
| INCY | Incyte Corp | 51.61 | 24.57 B | 1.56 | 3.12 | 3.07 M |
| UTHR | United Therapeutic | 104.22 | 22.32 B | 2.02 | 1.98 | 1.08 M |
| ULTA | Ulta Beauty Inc | 88.12 | 22.21 B | 2.15 | 2.5 | 2.35 M |
| FSLR | First Solar Inc | 68.03 | 22.14 B | 0.76 | 1.13 | 2.21 M |
| INSM | Insmed Inc | 14.46 | 22 B | 0.30 | 2.12 | 426.24 K |
| WWD | Woodward Inc | 41.8658 | 21.23 B | 0.4617 | 1.12 | 408.18 K |
| SBAC | SBA Communications | 87.0535 | 19.29 B | 3.9724 | 4.78 | 3.53 M |
| SSNC | SS&C Technologies | 18.0365 | 18.59 B | 1.0515 | 6.19 | 734.8 K |
| PAAS | Pan Amer Silver Corp | 10.7906 | 18.55 B | 0.3766 | 3.62 | 1.31 M |
| EWBC | East West Bancorp | 26.8579 | 17.93 B | 0.3848 | 1.45 | 545.22 K |
| ENTG | Entegris Inc | 10.7906 | 17.84 B | 0.1053 | 0.99 | 491.41 K |
| STRL | Sterling Constructio | 8.05 | 17.82 B | 0.06 | 0.75 | 133.24 K |
| GMAB | Genmab A/S ADR | 3.954 | 17.58 B | 0.104 | 2.7 | 13 K |
| PAA | Plains All American Pipeline LP | 23.1077 | 17.51 B | 0.3393 | 1.49 | 631.9 K |
| RGLD | Royal Gold Inc | 57.6056 | 17.23 B | 2.1389 | 3.86 | 485.9 K |
| GEN | Gen Digital Inc | 7.4743 | 16.44 B | 0.0771 | 1.04 | 4.9 M |
| TSCO | Tractor Supply Company | 11.4362 | 15.84 B | 0.0631 | 0.55 | 3.38 M |
| PNFP | Pinnacle Finl Ptnrs | 30.1687 | 15.84 B | 0.1846 | 0.62 | 180.24 K |
| COO | Cooper Companies | 33.3705 | 14.17 B | 0.3816 | 1.16 | 1.05 M |
| ZBRA | Zebra Technologies | 71.92 | 13.75 B | 1.39 | 1.97 | 1.07 M |
| TXRH | Texas Roadhouse Inc | 21.7348 | 13.69 B | 0.3581 | 1.68 | 657.03 K |
| LULU | Lululemon Athletica | 45.45 | 13.57 B | 0.46 | 1.02 | 1.69 M |
| TRMB | Trimble Navigation | 39.07 | 13.3 B | 0.21 | 0.54 | 772.05 K |
| HTHT | Huazhu Group Ltd ADR | 4.7584 | 12.99 B | 0.0706 | 1.51 | 679.55 K |
| COKE | Coca Cola Bot Cons | 7.6223 | 12.64 B | 0.0781 | 1.04 | 177.35 K |
| ERIE | Erie Indemnity Company | 56.3799 | 12.22 B | 2.5449 | 4.73 | 64.4 K |
| AMKR | Amkor Technology | 7.8853 | 11.96 B | 0.344 | 4.56 | 4.27 M |
| DPZ | Domino's Pizza Inc Common Stock | 63.6691 | 11.72 B | 1.0381 | 1.66 | 531 K |
| IESC | Ies Holdings | 6.18 | 11.39 B | 0.05 | 0.82 | 29.1 K |
| JKHY | Jack Henry & Assoc | 48.5219 | 10.96 B | 0.6975 | 1.46 | 367.7 K |
| WTFC | Wintrust Financial Corp | 37.8828 | 10.77 B | 0.2113 | 0.56 | 164.32 K |
| VSAT | Viasat Inc | 63.01 | 10.6 B | 0.49 | 0.78 | 262.05 K |
| WYNN | Wynn Resorts Ltd | 184.7549 | 10.45 B | 12.5431 | 7.28 | 3.98 M |
| SIRI | Sirius XM Holdings | 26.2138 | 10.43 B | 0.1618 | 0.62 | 5.43 M |
| SSB | South State Cp | 44.6947 | 10.28 B | 0.2787 | 0.63 | 63.8 K |
| ZION | Zions Bancorp | 21.4928 | 10.22 B | 0.1714 | 0.8 | 1.77 M |
| SANM | Sanmina Corp | 20.61 | 9.83 B | 0.30 | 1.48 | 824.63 K |
| RMBS | Rambus Inc | 12.09 | 9.69 B | 0.16 | 1.34 | 1.15 M |
| IONS | Ionis Pharmaceuticals | 25.87 | 8.81 B | 0.30 | 1.17 | 2.78 M |
| GGAL | Grupo Fin Galicia ADR | 10.3355 | 8.75 B | 0.2162 | 2.14 | 331.3 K |
| SIMO | Silicon Motion Techn ADR | 12.4063 | 8.65 B | 0.1351 | 1.1 | 159.27 K |
| VIAV | Viavi Solutions | 6.2312 | 8.65 B | 0.0512 | 0.83 | 8.49 M |
| FORM | Formfactor Inc | 5.99 | 8.21 B | 0.08 | 1.35 | 278.36 K |
| RGEN | Repligen Cp | 16.30 | 8.1 B | 0.62 | 3.95 | 455.79 K |
| QRVO | Qorvo Inc | 34.60 | 7.99 B | 0.40 | 1.17 | 2.49 M |
| VLY | Valley National Bancorp | 5.8762 | 7.94 B | 0.0297 | 0.51 | 1.89 M |
| IDCC | Interdigital Inc | 28.0209 | 7.84 B | 0.6795 | 2.49 | 368.71 K |
| CHRD | Chord Energy Corp | 27.9698 | 7.78 B | 0.5912 | 2.16 | 2.04 M |
| MORN | Morningstar Inc | 66.8139 | 7.34 B | 0.5525 | 0.83 | 104.7 K |
| AAON | Aaon Inc | 11.8472 | 7.17 B | 0.2296 | 1.98 | 263.54 K |
| SLAB | Silicon Labs Inc | 44.65 | 7.15 B | 0.43 | 0.97 | 294.17 K |
| PPC | Pilgrim's Pride | 14.9005 | 6.98 B | 0.7812 | 5.53 | 1.6 M |
| CRUS | Cirrus Logic Inc | 22.52 | 6.65 B | 0.34 | 1.53 | 1.31 M |
| CAMT | Camtek Ltd | 3.0428 | 6.32 B | 0.0185 | 0.61 | 71.24 K |
| HOMB | Home Bancshares Inc | 11.9364 | 6.28 B | 0.0942 | 0.8 | 304.8 K |
| RUSHA | Rush Entpr Cl A | 12.8536 | 6.21 B | 0.1314 | 1.03 | 307.35 K |
| WFRD | Weatherford International Plc | 20.2013 | 6.09 B | 0.1168 | 0.58 | 8.68 M |
| RUSHB | Rush Entpr Cl B | 11.3224 | 6.07 B | 0.1192 | 1.06 | 5.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 67.4135 | 650.63 B | 0.3965 | 0.59 | 11.17 M |
| BAC | Bank of America Corporation | 11.9514 | 438.07 B | 0.1254 | 1.06 | 73.56 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5941 | 253.73 B | 0.0717 | 2.04 | 1.69 M |
| BAC-PL | Bank of America Corporation | 573.0389 | 248.81 B | 4.7421 | 0.83 | 4.36 K |
| BHP | BHP Billiton Ltd ADR | 29.2024 | 218.22 B | 0.2005 | 0.69 | 2.11 M |
| WFC-PL | Wells Fargo & Company | 713.8819 | 188.8 B | 4.4203 | 0.62 | 2.39 K |
| BA | Boeing Company | 111.6824 | 174.14 B | 1.2721 | 1.15 | 3.76 M |
| DIS | Walt Disney Company | 72.2101 | 166.98 B | 0.6744 | 0.94 | 7.6 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1926 | 163.79 B | 0.0315 | 0.61 | 638.2 K |
| RIO | Rio Tinto Plc ADR | 23.1952 | 158.04 B | 0.3185 | 1.39 | 1.09 M |
| BX | Blackstone Inc | 15.7635 | 156.54 B | 0.0799 | 0.51 | 8.6 M |
| CRM | Salesforce.com Inc | 51.6812 | 148 B | 0.3548 | 0.69 | 6.52 M |
| COP | ConocoPhillips | 52.0904 | 145.01 B | 1.0143 | 1.99 | 9.36 M |
| CVS | CVS Corp | 52.7807 | 134.25 B | 0.5503 | 1.05 | 6.91 M |
| SONY | Sony Group Corp ADR | 3.182 | 134.11 B | 0.0848 | 2.74 | 6.88 M |
| SYK | Stryker Corp | 67.6055 | 133.42 B | 0.3388 | 0.5 | 1.06 M |
| BMY | Bristol-Myers Squibb Company | 33.512 | 132.45 B | 0.1884 | 0.57 | 8.29 M |
| LMT | Lockheed Martin Corp | 118.2656 | 132.37 B | 0.7577 | 0.64 | 1.13 M |
| COF | Capital One Financial Corp | 60.8611 | 130.77 B | 1.0354 | 1.73 | 5.63 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.0877 | 123.22 B | 0.2378 | 6.18 | 31.98 M |
| LOW | Lowe's Companies | 37.9854 | 117.85 B | 0.4932 | 1.32 | 4.73 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.4458 | 115.36 B | 0.664 | 7.56 | 10.76 M |
| BP | BP Plc ADR | 25.3714 | 113.87 B | 0.2344 | 0.93 | 3.32 M |
| NOW | Servicenow Inc | 51.18 | 113.52 B | 0.70 | 1.39 | 2.65 M |
| GD | General Dynamics Corp | 85.6583 | 103.36 B | 0.9568 | 1.13 | 2.12 M |
| NEM | Newmont Mining Corp | 19.194 | 102.23 B | 0.1475 | 0.77 | 5.71 M |
| EQNR | Equinor ASA ADR | 16.009 | 101.42 B | 0.094 | 0.59 | 1.02 M |
| PNC | PNC Bank | 58.4325 | 99.87 B | 0.6621 | 1.15 | 2.95 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0705 | 93.02 B | 0.0763 | 2.55 | 26.73 M |
| FCX | Freeport-Mcmoran Inc | 29.9114 | 91.2 B | 0.4398 | 1.49 | 9.09 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2725 | 90.96 B | 0.0473 | 1.47 | 8.17 M |
| RCL | Royal Caribbean Cruises Ltd | 45.5995 | 86.34 B | 0.3442 | 0.76 | 1.48 M |
| EPD | Enterprise Products Partners LP | 16.5768 | 82.47 B | 0.0903 | 0.55 | 1.76 M |
| AMT | American Tower Corp | 65.3493 | 81.28 B | 0.5784 | 0.89 | 2.79 M |
| SU | Suncor Energy Inc | 25.126 | 78.79 B | 0.3514 | 1.42 | 2.59 M |
| CP | Canadian Pacific Railway | 28.4291 | 78.26 B | 0.2793 | 0.99 | 5.53 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3238 | 76.28 B | 0.0224 | 0.68 | 911.6 K |
| CI | Cigna Corp | 75.0888 | 76.1 B | 0.5541 | 0.74 | 2.19 M |
| AEM | Agnico-Eagle Mines Ltd | 26.3624 | 75.38 B | 2.2193 | 9.19 | 4.63 M |
| MFC | Manulife Financial Corp | 11.124 | 74.21 B | 0.1222 | 1.11 | 1.16 M |
| NWG | Natwest Group Plc ADR | 6.7502 | 73.74 B | 0.4937 | 7.89 | 2.64 M |
| FDX | Fedex Corp | 115.703 | 73.62 B | 0.5999 | 0.52 | 966.7 K |
| MSI | Motorola Solutions | 53.849 | 71.51 B | 2.3509 | 4.57 | 5.73 M |
| APO | Apollo Global Management Llc C | 14.8189 | 69.33 B | 0.1575 | 1.07 | 827.9 K |
| DLR | Digital Realty Trust | 34.1673 | 69.1 B | 0.2911 | 0.86 | 970.9 K |
| BSX | Boston Scientific Corp | 12.81 | 68.37 B | 0.21 | 1.67 | 17.34 M |
| URI | United Rentals | 91.0392 | 66.95 B | 0.8039 | 0.89 | 1.4 M |
| APD | Air Products and Chemicals | 86.1428 | 66.85 B | 0.5828 | 0.68 | 905.99 K |
| CRH | CRH Plc ADR | 22.064 | 64.15 B | 0.1645 | 0.75 | 79.9 K |
| VALE | Vale S.A. ADR | 6.2657 | 63.82 B | 0.1755 | 2.88 | 19.15 M |
| MET | Metlife Inc | 34.6179 | 62.46 B | 0.2135 | 0.62 | 6.92 M |
| FIX | Comfort Systems USA | 14.4597 | 59.74 B | 0.8058 | 5.9 | 274.3 K |
| NUE | Nucor Corp | 39.273 | 58.54 B | 0.3451 | 0.89 | 1.3 M |
| CVE | Cenovus Energy Inc | 22.5815 | 56.54 B | 0.312 | 1.4 | 845.9 K |
| WPM | Wheaton Precious Metals | 19.3482 | 51.49 B | 0.2742 | 1.44 | 3.16 M |
| DVN | Devon Energy Corp | 47.0944 | 50.95 B | 0.2614 | 0.56 | 4.05 M |
| STT | State Street Corp | 47.2672 | 50.6 B | 0.5496 | 1.18 | 2.5 M |
| AZO | Autozone | 529.54 | 49.08 B | 2.75 | 0.52 | 150.16 K |
| AMP | Ameriprise Financial Services | 87.1023 | 48.95 B | 0.5737 | 0.66 | 918.6 K |
| ABEV | Ambev S.A. ADR | 4.3975 | 48.41 B | 0.0547 | 1.26 | 27.25 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 41.9469 | 46.81 B | 0.2436 | 0.58 | 284 |
| BDX | Becton Dickinson and Company | 71.5992 | 45.59 B | 0.6422 | 0.91 | 1.41 M |
| IX | Orix Corp ADR | 3.9723 | 44.31 B | 0.0493 | 1.26 | 104 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 70.561 | 43.18 B | 1.9465 | 2.84 | 417.4 K |
| FNV | Franco Nev Corp | 42.4756 | 42.69 B | 1.0553 | 2.55 | 495.7 K |
| PRU | Prudential Financial Inc | 49.3085 | 42.64 B | 0.5289 | 1.08 | 3.28 M |
| WCN | Waste Connections Inc | 25.8807 | 42.25 B | 0.1383 | 0.54 | 1.33 M |
| MSCI | MSCI Inc | 36.2253 | 41.87 B | 0.2196 | 0.61 | 731.1 K |
| AU | Anglogold Ashanti Ltd ADR | 15.5173 | 41.63 B | 0.3543 | 2.34 | 3.47 M |
| DHI | D.R. Horton | 20.2777 | 41.27 B | 0.2544 | 1.27 | 5.77 M |
| CLS | Celestica Inc | 11.42 | 40.54 B | 0.12 | 1.06 | 164.03 K |
| ADM | Archer Daniels Midland | 30.851 | 38.85 B | 0.2196 | 0.72 | 3.06 M |
| BBD | Banco Bradesco S.A. ADR | 4.4981 | 37.95 B | 0.147 | 3.38 | 14.16 M |
| HSY | Hershey Foods Corp | 72.9064 | 35.95 B | 0.7066 | 0.98 | 1.29 M |
| KR | Kroger Company | 15.518 | 35.47 B | 0.1134 | 0.74 | 10.98 M |
| VMC | Vulcan Materials Company | 58.6694 | 35.19 B | 0.3332 | 0.57 | 933.63 K |
| EC | Ecopetrol S.A. ADR | 13.4435 | 35.03 B | 0.1564 | 1.18 | 418.2 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.4022 | 34.07 B | 0.4746 | 1.76 | 46.9 K |
| BIP | Brookfield Infrastructure Partners LP | 8.6937 | 33.44 B | 0.0554 | 0.64 | 437.98 K |
| CCI | Crown Castle International Corp | 45.7739 | 33.39 B | 0.6323 | 1.4 | 3.5 M |
| LVS | Las Vegas Sands | 57.11 | 33.05 B | 0.8857 | 1.58 | 5.37 M |
| EQT | Eqt Corp | 54.6042 | 32.97 B | 0.2933 | 0.54 | 1.61 M |
| VEEV | Veeva Systems Inc | 19.89 | 32.74 B | 0.28 | 1.43 | 814.18 K |
| JBL | Jabil Inc. | 15.8294 | 32.55 B | 0.1169 | 0.74 | 1.08 M |
| MLM | Martin Marietta Materials | 114.5378 | 32.42 B | 0.6713 | 0.59 | 748.39 K |
| UI | Ubiquiti Networks | 37.8565 | 32.27 B | 0.5923 | 1.59 | 1.44 M |
| ZTS | Zoetis Inc Cl A | 27.7664 | 31.87 B | 0.299 | 1.09 | 3.04 M |
| EL | Estee Lauder Companies | 64.9751 | 30.71 B | 2.9472 | 4.75 | 7.08 M |
| TDY | Teledyne Technologies Inc | 93.67 | 30.08 B | 0.74 | 0.8 | 165.1 K |
| GFI | Gold Fields Ltd ADR | 3.1766 | 29.99 B | 0.0302 | 0.96 | 2.26 M |
| FTS | Fortis Inc | 18.5894 | 29.26 B | 0.1006 | 0.54 | 200 |
| TS | Tenaris S.A. ADR | 29.926 | 28.64 B | 0.4704 | 1.6 | 1.67 M |
| KGC | Kinross Gold Corp | 3.7095 | 28.2 B | 0.0541 | 1.48 | 5.03 M |
| DG | Dollar General Corp | 49.3679 | 28.12 B | 0.3031 | 0.62 | 1.79 M |
| MTD | Mettler-Toledo International | 235.30 | 27.9 B | 2.15 | 0.92 | 140.76 K |
| WSM | Williams-Sonoma | 23.9192 | 27.47 B | 0.1252 | 0.53 | 845.6 K |
| WRB | W.R. Berkley Corp | 10.1481 | 27.32 B | 0.066 | 0.65 | 2.15 M |
| TPL | Texas Pacific Land Trust | 13.2753 | 27.19 B | 0.2824 | 2.17 | 82.8 K |
| AVB | Avalonbay Communities | 92.0172 | 26.64 B | 0.47 | 0.51 | 835.2 K |
| HAL | Halliburton Company | 50.9847 | 26.43 B | 0.7584 | 1.51 | 7.51 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WPRT | Westport Fuel Systems Inc | 176.40 | 34.50 | 24.31 | 43.99 K | |
| HBP | Helix Biopharm | 11.25 | 1.25 | 12.5 | 3.2 K | |
| MATR | Mattr Corp | 44.2777 | 4.5016 | 11.32 | 917.38 K | |
| AEM | Agnico Eagle Mines Ltd | 28.8262 | 2.5232 | 9.59 | 1.85 M | |
| USA | Americas Silver Corp | 8.40 | 0.60 | 7.69 | 5.48 K | |
| GIL | Gildan Activewear Inc | 24.5029 | 1.4934 | 6.49 | 1.76 M | |
| FRX | Fennec Pharmaceuticals Inc | 4.47 | 0.27 | 6.43 | 41.77 K | |
| MSCL | Satellos Bioscience Inc | 86.40 | 4.80 | 5.88 | 861 | |
| TGO | Terago Inc | 5.44 | 0.30 | 5.84 | 2.1 K | |
| EDR | Endeavour Silver Corp | 4.7638 | 0.2546 | 5.65 | 171.17 K | |
| BRAG | Bragg Gaming Group Inc | 4.00 | 0.20 | 5.26 | 24 K | |
| SEA | Seabridge Gold Inc | 6.9324 | 0.3374 | 5.12 | 10.54 K | |
| ATRL | Atkinsrealis Group Inc | 46.1243 | 2.2292 | 5.08 | 3.11 M | |
| RCH | Richelieu Hardware Ltd | 14.8399 | 0.6117 | 4.3 | 20.47 K | |
| EFN | Element Fleet Management Corp | 8.6513 | 0.3536 | 4.26 | 910.58 K | |
| TXG | Torex Gold Resources Inc | 12.4464 | 0.4979 | 4.17 | 1.69 M | |
| YGR | Yangarra Resources Ltd | 3.75 | 0.15 | 4.17 | 513.8 K | |
| CFF | Conifex Timber Inc | 7.551 | 0.2985 | 4.12 | 18 K | |
| ELVA | Electrovaya Inc | 5.20 | 0.20 | 4 | 12.7 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.337 | 0.1278 | 3.98 | 11.6 K | |
| PAAS | Pan American Silver Corp | 11.8036 | 0.4405 | 3.88 | 240.01 K | |
| SSRM | Ssr Mining Inc | 10.7072 | 0.3926 | 3.81 | 174 K | |
| EQB | EQB Inc | 25.6881 | 0.9378 | 3.79 | 35.8 K | |
| ELD | Eldorado Gold | 33.6698 | 1.1866 | 3.65 | 1.89 M | |
| AFN | Ag Growth International Inc | 30.2338 | 1.0592 | 3.63 | 38.5 K | |
| CSU | Constellation Software Inc | 219.9753 | 7.6811 | 3.62 | 67.93 K | |
| ENGH | Enghouse Systems Ltd | 12.4474 | 0.4251 | 3.54 | 44.59 K | |
| PD | Precision Drilling Corp | 288.80 | 9.80 | 3.51 | 1.81 M | |
| ATS | Ats Corp | 14.97 | 0.50 | 3.46 | 309.2 K | |
| AG | First Majestic Silver Corp | 10.6172 | 0.3454 | 3.36 | 389.94 K | |
| WFG | West Fraser Timber CO Ltd | 45.5812 | 1.4788 | 3.35 | 627.1 K | |
| WEED | Canopy Growth Corp | 31.30 | 1.00 | 3.3 | 26.15 K | |
| OBE | Obsidian Energy Ltd | 72.45 | 2.31 | 3.29 | 1.99 M | |
| BDI | Black Diamond Group Ltd | 26.2901 | 0.8248 | 3.24 | 48.49 K | |
| FFH | Fairfax Financial Holdings Ltd | 398.2582 | 12.4128 | 3.22 | 33.33 K | |
| FVI | Fortuna Mines Inc | 4.65 | 0.14 | 3.1 | 181.3 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 15.1642 | 0.4468 | 3.04 | 7.67 K | |
| EIF | Exchange Income Corp | 8.9703 | 0.2616 | 3 | 69.7 K | |
| IFP | Interfor Corp | 16.0486 | 0.4602 | 2.95 | 300.6 K | |
| OGC | Oceanagold Corp | 7.6811 | 0.2194 | 2.94 | 298.63 K | |
| NWC | The North West Company Inc | 15.2067 | 0.4261 | 2.88 | 92.67 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.9552 | 0.3043 | 2.86 | 3.73 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.6487 | 0.2661 | 2.84 | 267.18 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.45 | 0.2583 | 2.81 | 31.85 K | |
| TOT | Total Energy Services Inc | 16.9736 | 0.4577 | 2.77 | 13 K | |
| FNV | Franco-Nevada Corp | 46.4758 | 1.2514 | 2.77 | 198.9 K | |
| BCE-PC | BCE Inc Pref AC | 10.3669 | 0.2778 | 2.75 | 4.34 K | |
| CFP | Canfor Corp | 26.00 | 0.69 | 2.73 | 569.9 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.78 | 0.20 | 2.64 | 12.82 K | |
| PPTA | Perpetua Resources Corp | 7.90 | 0.20 | 2.6 | 8.42 K | |
| TCL-B | Transcontinental Inc | 8.7775 | 0.2219 | 2.59 | 200 | |
| CTC | Canadian Tire Corp Ltd | 110.3039 | 2.7775 | 2.58 | 460 | |
| GUD | Knight Therapeutics Inc | 5.99 | 0.15 | 2.57 | 358.5 K | |
| AOV | Amotiv Limited | 5.99 | 0.15 | 2.57 | 358.45 K | |
| MER | Africa Oil Corp | 6.8746 | 0.1688 | 2.52 | 112.5 K | |
| CJ | Cardinal Energy Ltd | 7.2221 | 0.171 | 2.43 | 152.7 K | |
| BB | Blackberry Ltd | 8.95 | 0.21 | 2.4 | 1.66 M | |
| PWF-PA | Power Financial Corp Pref A | 10.7875 | 0.2522 | 2.39 | 620 | |
| IMG | Iamgold Corp | 3.86 | 0.09 | 2.39 | 564.51 K | |
| ACX | Act Energy Technologies Ltd | 10.5115 | 0.2417 | 2.35 | 35.92 K | |
| ORIO | ORIO | 32.3265 | 0.7347 | 2.33 | 1.24 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.6065 | 0.3316 | 2.32 | 2.8 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.2302 | 0.3162 | 2.27 | 1.61 K | |
| TCL-A | Transcontinental Inc | 8.7365 | 0.1932 | 2.26 | 75.97 K | |
| HWO | High Arctic Energy Services Inc | 3.9552 | 0.0874 | 2.26 | 23.82 K | |
| KLS | Kelso Technologies Inc | 6.431 | 0.1389 | 2.21 | 98.2 K | |
| NPI-PA | Northland Power Inc Pref A | 12.1891 | 0.2623 | 2.2 | 6.75 K | |
| ADN | Acadian Timber Corp | 5.8539 | 0.124 | 2.16 | 4.35 K | |
| EFR | Energy Fuels Inc | 8.67 | 0.18 | 2.12 | 32.6 K | |
| FTT | Finning Intl | 21.3459 | 0.4381 | 2.1 | 326.37 K | |
| BIR | Birchcliff Energy Ltd | 8.2328 | 0.1671 | 2.07 | 346 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.4328 | 0.292 | 2.06 | 4.56 K | |
| LNR | Linamar Corp | 49.8689 | 0.9963 | 2.04 | 125.99 K | |
| BCE-PA | BCE Inc Pref AA | 10.7734 | 0.2138 | 2.02 | 2.6 K | |
| ALA | AltaGas Ltd | 26.8428 | 0.5306 | 2.02 | 337.22 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 15.0238 | 0.2946 | 2 | 700 | |
| AGI | Alamos Gold Inc Cls A | 8.8725 | 0.1738 | 2 | 456.47 K | |
| ABX | Barrick Mining Corp | 15.156 | 0.293 | 1.97 | 2.64 M | |
| ALS | Altius Minerals Corp | 12.2397 | 0.2301 | 1.92 | 120.13 K | |
| GEI | Gibson Energy Inc | 13.6009 | 0.2514 | 1.88 | 198.44 K | |
| TIH | Toromont Ind | 22.3627 | 0.4097 | 1.87 | 117.26 K | |
| ENB-PY | Enbridge Inc Pref 3 | 12.0929 | 0.219 | 1.84 | 9.54 K | |
| CMG | Computer Modelling Group Ltd | 9.7713 | 0.1757 | 1.83 | 43.6 K | |
| CEU | Ces Energy Solutions Corp | 8.6529 | 0.1543 | 1.82 | 1.78 M | |
| ISC | Information Services Corp | 11.8834 | 0.2111 | 1.81 | 9.7 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 31.3344 | 0.5556 | 1.81 | 146 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.8969 | 0.1899 | 1.77 | 4.46 K | |
| XTC | Exco Tech | 5.6585 | 0.0978 | 1.76 | 13.35 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.8288 | 0.2155 | 1.71 | 7.65 K | |
| CAS | Cascades Inc | 4.5829 | 0.0767 | 1.7 | 145.82 K | |
| WPM | Wheaton Precious Metals Corp | 21.05 | 0.3394 | 1.64 | 797.94 K | |
| SU | Suncor Energy Inc | 27.6004 | 0.4406 | 1.62 | 2.04 M | |
| CVE | Cenovus Energy Inc | 24.7728 | 0.3954 | 1.62 | 955.2 K | |
| K | Kinross Gold Corp | 4.0774 | 0.063 | 1.57 | 1.15 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.1513 | 0.2292 | 1.54 | 59.64 K | |
| BCE-PI | BCE Inc Pref AI | 12.0098 | 0.1786 | 1.51 | 6.3 K | |
| ACQ | Autocanada Inc | 60.444 | 0.8932 | 1.5 | 94.78 K | |
| DC-A | Dundee Corporation | 7.9924 | 0.1177 | 1.49 | 177.68 K | |
| MRC | Morguard Corp | 130.611 | 1.8929 | 1.47 | 1.28 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0526 | 0.0869 | 1.46 | 89.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.82 | 109.04 B | 0.07 | 0.65 | 13.9 K |
| LNWO | Light & Wonder, Inc. | 12.15 | 6.45 B | 0.09 | 0.75 | 620.4 K |
| GAMI | GAMCO Investors Inc | 34.9153 | 522.25 M | 0.9137 | 2.69 | 51.81 K |
| NTPIF | Nam Tai Property Inc. | 6.82 | 259.64 M | 0.07 | 1.04 | 143.83 K |
| SEII | Sharing Economy International Inc | 1092.00 | 855.22 K | 26.00 | 2.44 | 62 |
| FUTL | FutureLand Corp | 4160.00 | 671.62 K | 912.00 | 28.08 | 50 |
| MJLB | Ultrack Systems Inc | 17.40 | 424.93 K | 0.90 | 5.45 | 495 |
| DNAX | DNA Brands Inc | 6090.00 | 339.48 K | 490.00 | 8.75 | 1 |
| USRM | U.S. Stem Cell Inc | 26.00 | 64.15 K | 1.00 | 4 | 1.58 K |
| ASHI | Vapor Hub International Inc. | 134.00 | 60.28 K | 8.20 | 6.52 | 12.35 K |
| ERINQ | Erin Energy Corporation | 4.14 | 21.53 K | 0.12 | 2.99 | 25.37 K |
| XDSL | mPhase Technologies Inc | 5.50 | 16.8 K | 1.00 | 22.22 | 2.42 K |
| SRSCQ | Sears Canada Inc | 15.03 | 10.19 K | 0.2544 | 1.72 | 12.04 K |
| AXPWQ | Axion Power International Inc | 99400.00 | 9.6 K | 9800.00 | 10.94 | 2 |
| CBRI | CMTSU Liquidation Inc | 4.28 | 8.16 K | 0.08 | 1.9 | 176.04 K |
| ZVOI | Zovio Inc | 15.80 | 3.42 K | 0.12 | 0.77 | 345.98 K |
| PRZM | Prism Technologies Group Inc | 3.15 | 1.01 K | 0.03 | 0.96 | 13.87 K |
| CYRNQ | CYRNQ | 59.80 | 799 | 0.80 | 1.36 | 3.31 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.6841 | 785 | 0.1853 | 2.85 | 19.59 K |
| RTNB | root9B Holdings Inc | 7.95 | 610 | 0.15 | 1.92 | 1.72 K |
| SYNE | Synthesis Energy Systems Inc | 112.00 | 157 | 2.56 | 2.34 | 1.5 K |
| PEHD | Perigee Holdings Inc. | 37.92 | 8.72 | 29.86 | 166 | |
| PPJE | PPJ Healthcare Enterprises Inc | 8.00 | 1.00 | 14.29 | 175 | |
| SOGFF | Strategic Oil & Gas Ltd | 9.00 | 0.422 | 4.92 | 15.87 K | |
| ESINQ | ITT Educational Services Inc | 27.12 | 0.92 | 3.51 | 347.43 K | |
| TREVQ | Trevali Mining Corporation | 10.00 | 0.115 | 1.16 | 2.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 3.75 | 1.50 | 66.67 | 1.47 K | |
| AZR | Azarga Metals Corp | 6.00 | 1.00 | 20 | 770.15 K | |
| AXL | Arrow Exploration Corp | 13.6752 | 1.7094 | 14.29 | 5 K | |
| NVX | NV Gold Corporation | 10.25 | 1.25 | 13.89 | 300 | |
| PUMA | Puma Exploration Inc | 26.00 | 3.00 | 13.04 | 71.3 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.50 | 0.50 | 12.5 | 5.1 K | |
| MVI-H | Monitor Ventures Inc | 17.50 | 1.50 | 9.38 | 41.69 K | |
| ENA | Enablence Technologies Inc | 14.40 | 1.20 | 9.09 | 9.26 K | |
| AAZ | Azincourt Energy Corp | 6.0222 | 0.4754 | 8.57 | 2.16 K | |
| UCU | Ucore Rare Metals Inc | 3.90 | 0.25 | 6.85 | 478.5 K | |
| KEEK | Personas Social Incorporated | 240.00 | 15.00 | 6.67 | 1.72 K | |
| CTN | Centurion Minerals Ltd | 55.1999 | 2.40 | 4.55 | 31 | |
| NCP | Nickel Creek Platinum Corp. | 71.00 | 3.00 | 4.41 | 1.25 K | |
| NEXM | NexMetals Mining Corp. | 73.00 | 3.00 | 4.29 | 313 | |
| GBU | Gabriel Resources Ltd | 9.60 | 0.30 | 3.23 | 77.14 K | |
| FAN | Gaming Nation Inc | 10.80 | 0.30 | 2.86 | 258 | |
| XIM | Ximen Mining Corp | 28.25 | 0.75 | 2.73 | 110.26 K | |
| SRC | Stakeholder Gold Corp | 18.00 | 0.40 | 2.27 | 313 | |
| RX | BioSyent Inc | 5.2367 | 0.0937 | 1.82 | 12.5 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.40 | 0.04 | 1.19 | 33.35 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.33 | 0.03 | 0.91 | 68.3 K | |
| TIE | Coloured Ties Capital Inc. | 8.9294 | 0.0647 | 0.73 | 26.05 K |