Gainer Volumes for 5 May 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 5 May 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 | 54.951 | 54.08 B | 0.5639 | 1.04 | 1.5 M |
| CBOE | CBOE Global Markets Inc | 45.318 | 31.03 B | 0.4337 | 0.97 | 432.9 K |
| PHYS | Sprott Physical Gold Trust | 10.89 | 14.82 B | 0.11 | 1.02 | 714.1 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.85 | 12.19 B | 0.07 | 0.9 | 268.3 K |
| GSAT | Globalstar | 42.75 | 10.31 B | 0.30 | 0.71 | 134.84 K |
| SEB | Seaboard Corporation | 2389.9309 | 4.32 B | 60.6204 | 2.6 | 1.1 K |
| NOG | Northern Oil and Gas | 122.2315 | 2.27 B | 0.7285 | 0.6 | 59.95 K |
| USAS | Americas Silver Corp | 7.50 | 1.33 B | 0.30 | 4.17 | 883 |
| CATX | Perspective Therapeutics Inc | 23.40 | 341 M | 1.00 | 4.46 | 193.32 K |
| CMT | Core Molding Technologies Inc | 12.4329 | 199.78 M | 0.4253 | 3.54 | 41.3 K |
| PLX | Protalix Biotherapeutics | 40.80 | 182.9 M | 0.30 | 0.74 | 5.46 K |
| ARMP | Armata Pharmaceuticals Inc | 4060.00 | 175.48 M | 280.00 | 7.41 | 7 |
| ESP | Espey Mfg. & Electronics | 17.8631 | 174.96 M | 0.1834 | 1.04 | 1.7 K |
| PLG | Platinum Group Metals Ltd | 105.00 | 166.14 M | 2.00 | 1.94 | 427 |
| EPM | Evolution Petroleum Corp | 5.6839 | 130.75 M | 0.0447 | 0.79 | 75.1 K |
| XTNT | Xtant Medical Holdings Inc | 88.80 | 60.73 M | 3.816 | 4.49 | 2.18 K |
| AGIG | AGIG | 57.50 | 41.38 M | 5.00 | 9.52 | 1.66 K |
| OPTT | Ocean Power Tech Inc | 534.00 | 36.73 M | 4.00 | 0.75 | 188.03 K |
| NNVC | Nanoviricides Inc | 63.00 | 35.62 M | 2.40 | 3.96 | 11.3 K |
| COHN | Cohen & CO Inc | 8.3265 | 33.89 M | 0.0763 | 0.92 | 595 |
| CKX | Ckx Lands | 14.4025 | 22.17 M | 0.1345 | 0.94 | 2.68 K |
| CVM | Cel-Sci Corp | 930.00 | 21.32 M | 7.50 | 0.81 | 680 |
| BESS | Bimergen Energy Corporation | 35.00 | 18.67 M | 1.40 | 4.17 | 36 |
| MPU | Mega Matrix Corp | 3.4939 | 16.96 M | 0.0237 | 0.68 | 61.5 K |
| INUV | Inuvo Inc | 7.80 | 14.3 M | 0.20 | 2.63 | 6.66 K |
| AIRI | Air Industries Group Inc | 96.2146 | 13.29 M | 8.2079 | 9.33 | 7.43 K |
| TOVX | Theriva Biologics Inc | 12425.00 | 9.68 M | 1050.00 | 9.23 | 187 |
| DSS | Document Security Systems | 2617.3889 | 5.02 M | 20.7732 | 0.8 | 30 |
| ITP | IT Tech Packaging Inc | 23.20 | 2.82 M | 0.30 | 1.31 | 5.06 K |
| ENSV | Enservco Corpporation | 33.45 | 29.09 K | 2.25 | 7.21 | 21.26 K |
| LODE | Comstock Mining Inc | 442.50 | 2.50 | 0.57 | 208 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 18.7344 | 4.9 T | 0.2613 | 1.41 | 287.07 M |
| AMZN | Amazon.com Inc | 15.5025 | 2.53 T | 0.102 | 0.66 | 50.41 M |
| META | Meta Platforms Inc | 60.7433 | 1.37 T | 0.7541 | 1.26 | 46.06 M |
| TSLA | Tesla Inc | 14.4407 | 1.16 T | 0.38 | 2.7 | 77.29 M |
| MU | Micron Technology | 26.0792 | 986.38 B | 0.4194 | 1.63 | 21.12 M |
| NFLX | Netflix Inc | 4.9197 | 308.1 B | 0.0533 | 1.1 | 203.36 M |
| PANW | Palo Alto Networks Inc | 11.17 | 265.43 B | 0.3233 | 2.98 | 5.35 M |
| AMGN | Amgen Inc | 80.7127 | 209.21 B | 0.542 | 0.68 | 2.54 M |
| VZ | Verizon Communications Inc | 25.3937 | 192.54 B | 0.1447 | 0.57 | 12.61 M |
| GILD | Gilead Sciences Inc | 55.1488 | 162.99 B | 1.4645 | 2.73 | 14.09 M |
| MRVL | Marvell Technology Inc | 14.1339 | 160.35 B | 0.0711 | 0.51 | 3.85 M |
| QCOM | Qualcomm Inc | 56.8602 | 159.79 B | 0.4074 | 0.72 | 7.53 M |
| BKNG | Booking Holdings Inc | 46.7903 | 149.74 B | 0.4586 | 0.99 | 12.34 M |
| VRTX | Vertex Pharmaceutic | 68.41 | 122.26 B | 2.04 | 3.07 | 1.47 M |
| EQIX | Equinix Inc | 141.1512 | 103.31 B | 3.06 | 2.22 | 511.9 K |
| SNY | Sanofi-Aventis S.A. ADR | 34.1676 | 102.67 B | 0.3195 | 0.94 | 583.3 K |
| CSX | CSX Corp | 7.7152 | 93.26 B | 0.0414 | 0.54 | 13.61 M |
| CMCSA | Comcast Corporation | 18.4877 | 84.55 B | 0.1516 | 0.83 | 28.91 M |
| REGN | Regeneron Pharmaceuticals | 296.9737 | 77.41 B | 5.3538 | 1.84 | 805.8 K |
| AEP | American Electric Power Company | 34.8183 | 69.53 B | 0.3458 | 1 | 2.99 M |
| WBD | Discovery Inc Series A | 77.77 | 63.86 B | 1.16 | 1.51 | 1.73 M |
| BKR | Baker Hughes A Ge Co. Cl A | 37.0234 | 59.42 B | 0.206 | 0.56 | 3.37 M |
| EA | Electronic Arts Inc | 27.9368 | 52.56 B | 0.2526 | 0.91 | 2.49 M |
| NBIS | Nebius Group N.V. | 26.84 | 47.84 B | 0.31 | 1.17 | 3.46 M |
| EXC | Exelon Corp | 16.8739 | 46.64 B | 0.1862 | 1.12 | 8.61 M |
| IDXX | Idexx Laboratories | 64.94 | 44.08 B | 0.75 | 1.17 | 702.94 K |
| AXON | Axon Enterprise Inc | 14.41 | 42.34 B | 0.28 | 1.98 | 1.38 M |
| FLEX | Flextronics Intl Ltd | 6.9101 | 41 B | 0.1019 | 1.5 | 20.83 M |
| WDAY | Workday Inc | 76.24 | 39.05 B | 0.51 | 0.67 | 2.41 M |
| ESLT | Elbit Systems Ltd | 51.5101 | 36.81 B | 1.0989 | 2.18 | 16.3 K |
| EXPE | Expedia Group Inc | 67.089 | 35.16 B | 0.5796 | 0.87 | 2.74 M |
| NTAP | Netapp Inc | 26.721 | 34.09 B | 0.2236 | 0.84 | 1.91 M |
| ON | On Semiconductor | 9.00 | 32.56 B | 0.12 | 1.35 | 6.58 M |
| ILMN | Illumina Inc | 137.8016 | 31.03 B | 2.432 | 1.8 | 1.42 M |
| BIIB | Biogen Inc | 290.06 | 30.7 B | 8.05 | 2.85 | 1.18 M |
| TCOM | Trip.com Group Ltd ADR | 24.0332 | 29.27 B | 0.2637 | 1.11 | 2.68 M |
| SATS | Echostar Corp | 30.3623 | 26.67 B | 0.2034 | 0.67 | 154.28 K |
| VRSK | Verisk Analytics Inc | 57.4385 | 26.25 B | 0.4958 | 0.87 | 533.9 K |
| INCY | Incyte Corp | 53.48 | 24.57 B | 1.87 | 3.62 | 2.72 M |
| UTHR | United Therapeutic | 106.56 | 22.32 B | 2.34 | 2.25 | 994.92 K |
| CHTR | Charter Communications | 138.41 | 22.25 B | 1.20 | 0.87 | 665.6 K |
| FSLR | First Solar Inc | 68.42 | 22.14 B | 0.39 | 0.57 | 2.16 M |
| INSM | Insmed Inc | 14.99 | 22 B | 0.53 | 3.67 | 373.94 K |
| SBAC | SBA Communications | 88.5488 | 19.29 B | 1.4953 | 1.72 | 2.29 M |
| NBIX | Neurocrine Bioscienc | 13.62 | 18.65 B | 0.49 | 3.73 | 468.4 K |
| CDW | CDW Corporation | 24.9354 | 18.6 B | 0.1748 | 0.71 | 138.6 K |
| LNT | Alliant Energy Corp | 20.0491 | 18.31 B | 0.247 | 1.25 | 1.49 M |
| PAA | Plains All American Pipeline LP | 23.3582 | 17.51 B | 0.2505 | 1.08 | 1.23 M |
| AKAM | Akamai Technologies | 54.13 | 16.54 B | 0.95 | 1.79 | 2.3 M |
| JAZZ | Jazz Pharma Plc | 141.98 | 16.23 B | 2.36 | 1.69 | 472.9 K |
| PTC | Ptc Inc | 35.41 | 15.74 B | 0.18 | 0.51 | 607.36 K |
| NWSA | News Cp Cl A | 15.2169 | 15.28 B | 0.0787 | 0.52 | 1.56 M |
| EXEL | Exelixis Inc | 3.35 | 14.07 B | 0.03 | 0.9 | 2.21 M |
| ARCC | Ares Capital Corp | 5.5303 | 13.52 B | 0.051 | 0.93 | 2.36 M |
| UHAL | A M E R C O | 24.7918 | 13.48 B | 0.1997 | 0.81 | 516 K |
| CHKP | Check Point Software | 63.68 | 13.34 B | 0.48 | 0.76 | 618.58 K |
| HTHT | Huazhu Group Ltd ADR | 4.8825 | 12.99 B | 0.1241 | 2.61 | 1.05 M |
| CORT | Corcept Therapeutics | 4.15 | 12.7 B | 0.20 | 5.06 | 335.71 K |
| AGNC | Agnc Investment Corp | 5.1851 | 12.54 B | 0.0411 | 0.8 | 2.96 M |
| NVMI | Nova Ltd | 10.68 | 12.53 B | 0.21 | 2.01 | 51.78 K |
| ERIE | Erie Indemnity Company | 57.0275 | 12.22 B | 0.6476 | 1.15 | 69.1 K |
| CSGP | Costar Group Inc | 16.342 | 12.03 B | 0.148 | 0.91 | 1.93 M |
| AMKR | Amkor Technology | 7.9783 | 11.96 B | 0.093 | 1.18 | 2.85 M |
| BMRN | Biomarin Pharmaceuticals | 60.13 | 11.71 B | 2.43 | 4.21 | 1.91 M |
| PODD | Insulet Corp | 37.39 | 11.48 B | 0.47 | 1.27 | 507.62 K |
| MDGL | Madrigal Pharmaceuticals Inc | 145.60 | 11.37 B | 4.55 | 3.23 | 38.06 K |
| TECH | Bio-Techne Cp | 20.6375 | 11.28 B | 0.4485 | 2.22 | 1.79 M |
| VSAT | Viasat Inc | 63.43 | 10.6 B | 0.42 | 0.67 | 150.29 K |
| HALO | Halozyme Therapeutic | 7.33 | 9.88 B | 0.08 | 1.1 | 1.9 M |
| SANM | Sanmina Corp | 20.79 | 9.83 B | 0.18 | 0.87 | 850.12 K |
| BRKR | Bruker Corp | 20.2492 | 9.79 B | 0.163 | 0.81 | 381.3 K |
| QXO | Qxo Inc | 17.4728 | 9.76 B | 1.3441 | 8.33 | 7 |
| HSIC | Henry Schein Inc | 45.1455 | 9.7 B | 0.486 | 1.09 | 876.67 K |
| RMBS | Rambus Inc | 12.16 | 9.69 B | 0.07 | 0.58 | 912.23 K |
| SWKS | Skyworks Solutions | 33.1401 | 9.4 B | 0.4263 | 1.3 | 2.2 M |
| MTCH | Match Group Inc | 17.2695 | 9.17 B | 0.095 | 0.55 | 3.44 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 45.936 | 8.74 B | 0.7579 | 1.68 | 4.28 M |
| RIOT | Riot Blockchain Inc | 15.5347 | 8.36 B | 0.2675 | 1.75 | 22.7 K |
| ALKS | Alkermes Plc | 47.75 | 8.34 B | 0.29 | 0.61 | 697.6 K |
| FORM | Formfactor Inc | 6.05 | 8.21 B | 0.06 | 1 | 169.67 K |
| TGTX | Tg Therapeuticscmn | 5.50 | 8.19 B | 0.21 | 3.97 | 62.5 K |
| RGEN | Repligen Cp | 16.55 | 8.1 B | 0.25 | 1.53 | 548.97 K |
| ZG | Zillow Grp Inc Cl A | 33.6603 | 7.79 B | 0.3368 | 1.01 | 1.48 M |
| CHRD | Chord Energy Corp | 28.2172 | 7.78 B | 0.2474 | 0.88 | 1.99 M |
| POWL | Powell Inds Inc | 46.4421 | 7.63 B | 0.3145 | 0.68 | 33.67 K |
| AVAV | Aerovironment Inc | 34.00 | 7.42 B | 0.33 | 0.98 | 169.81 K |
| PCTY | Paylocity Hld Corp | 18.93 | 7.32 B | 0.47 | 2.55 | 155.96 K |
| AAON | Aaon Inc | 12.9417 | 7.17 B | 1.0945 | 9.24 | 605.29 K |
| CRUS | Cirrus Logic Inc | 22.64 | 6.65 B | 0.12 | 0.53 | 918.79 K |
| URBN | Urban Outfitters Inc | 35.78 | 6.49 B | 0.21 | 0.59 | 1.52 M |
| CAMT | Camtek Ltd | 3.1727 | 6.32 B | 0.1299 | 4.27 | 121.88 K |
| PTCT | Ptc Therapeutics | 18.67 | 6.26 B | 0.53 | 2.92 | 103.4 K |
| RUSHA | Rush Entpr Cl A | 12.9372 | 6.21 B | 0.0836 | 0.65 | 322.44 K |
| WFRD | Weatherford International Plc | 20.4833 | 6.09 B | 0.282 | 1.4 | 6.44 M |
| RUSHB | Rush Entpr Cl B | 11.4496 | 6.07 B | 0.1272 | 1.12 | 152.22 K |
| MXL | Maxlinear Inc | 9.14 | 5.99 B | 0.10 | 1.11 | 166.09 K |
| LGND | Ligand Pharm | 40.6114 | 5.94 B | 1.7655 | 4.54 | 286.78 K |
| NXST | Nexstar Media Group Inc | 31.7819 | 5.88 B | 0.6495 | 2.09 | 397.31 K |
| MRCY | Mercury Sys Inc | 12.825 | 5.76 B | 0.0673 | 0.53 | 183.6 K |
| CAR | Avis Budget Group | 51.5243 | 5.37 B | 0.513 | 1.01 | 1.78 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 47.5689 | 696.55 B | 0.6224 | 1.33 | 13.79 M |
| XOM | Exxon Mobil Corporation | 68.0083 | 650.63 B | 0.5948 | 0.88 | 7.61 M |
| JNJ | Johnson & Johnson | 71.7765 | 615.81 B | 0.4953 | 0.69 | 5.44 M |
| MA | Mastercard Inc | 69.6418 | 510.14 B | 0.968 | 1.41 | 4.78 M |
| CVX | Chevron Corp | 75.4206 | 383 B | 0.385 | 0.51 | 4.22 M |
| ORCL | Oracle Corporation | 35.3651 | 366.87 B | 0.3432 | 0.98 | 13.72 M |
| MRK | Merck & Company | 38.583 | 320.56 B | 0.2699 | 0.7 | 8.53 M |
| TMO | Thermo Fisher Scientific Inc | 110.5439 | 214.34 B | 0.5777 | 0.53 | 1.15 M |
| APH | Amphenol Corp | 10.7811 | 196.62 B | 0.0893 | 0.84 | 4.31 M |
| TTE | Totalenergies Se ADR | 27.9263 | 193.48 B | 0.1967 | 0.71 | 673.7 K |
| ABT | Abbott Laboratories | 30.8192 | 183.95 B | 0.2222 | 0.73 | 7.59 M |
| BA | Boeing Company | 113.4185 | 174.14 B | 1.7361 | 1.55 | 4.03 M |
| DIS | Walt Disney Company | 73.0283 | 166.98 B | 0.8182 | 1.13 | 5.67 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 85.7624 | 166.61 B | 0.8945 | 1.05 | 649.6 K |
| WELL | Welltower Inc | 39.7888 | 166.33 B | 0.2755 | 0.7 | 1.27 M |
| CRM | Salesforce.com Inc | 52.8737 | 148 B | 1.1925 | 2.31 | 7.03 M |
| PLD | Prologis Inc | 28.8252 | 136.99 B | 0.28 | 0.98 | 2.03 M |
| CVS | CVS Corp | 53.581 | 134.25 B | 0.8003 | 1.52 | 6.21 M |
| SYK | Stryker Corp | 68.4829 | 133.42 B | 0.8774 | 1.3 | 1.7 M |
| LMT | Lockheed Martin Corp | 119.1459 | 132.37 B | 0.8803 | 0.74 | 945.5 K |
| HDB | Hdfc Bank Ltd ADR | 8.0976 | 123.92 B | 0.1031 | 1.29 | 2.57 M |
| SPGI | S&P Global Inc | 67.0047 | 122.84 B | 1.3821 | 2.11 | 1.87 M |
| NOW | Servicenow Inc | 52.22 | 113.52 B | 1.04 | 2.03 | 2.52 M |
| IBN | Icici Bank Ltd ADR | 7.1073 | 108.51 B | 0.2489 | 3.63 | 29.32 M |
| SO | Southern Company | 27.0278 | 106.35 B | 0.1883 | 0.7 | 4.85 M |
| GD | General Dynamics Corp | 86.3297 | 103.36 B | 0.6714 | 0.78 | 2.12 M |
| NEM | Newmont Mining Corp | 19.295 | 102.23 B | 0.101 | 0.53 | 3.88 M |
| MCK | Mckesson Corp | 154.6009 | 101.33 B | 1.5578 | 1.02 | 1.17 M |
| DUK | Duke Energy Corp | 44.8354 | 98.44 B | 0.4025 | 0.91 | 2.78 M |
| VLO | Valero Energy Corp | 37.1847 | 92.56 B | 0.2234 | 0.6 | 6.6 M |
| HCA | Hca Holdings Inc | 48.59 | 87.8 B | 0.4363 | 0.91 | 2.45 M |
| SPG | Simon Property Group | 92.0541 | 87.56 B | 0.5183 | 0.57 | 872.09 K |
| WMB | Williams Companies | 22.4811 | 86.72 B | 0.3513 | 1.59 | 3.86 M |
| MCO | Moody's Corp | 70.4786 | 84.24 B | 1.0253 | 1.48 | 1.24 M |
| EPD | Enterprise Products Partners LP | 16.8297 | 82.47 B | 0.2529 | 1.53 | 2.81 M |
| ELV | Elevance Health Inc | 86.2035 | 81.74 B | 1.3212 | 1.56 | 2.65 M |
| AMT | American Tower Corp | 66.4009 | 81.28 B | 1.0516 | 1.61 | 2.77 M |
| ECL | Ecolab Inc | 92.0388 | 78.62 B | 0.7079 | 0.78 | 939.54 K |
| EOG | Eog Resources | 72.6142 | 77.5 B | 1.6023 | 2.26 | 4.77 M |
| CI | Cigna Corp | 76.1063 | 76.1 B | 1.0175 | 1.36 | 2.32 M |
| MSI | Motorola Solutions | 54.3751 | 71.51 B | 0.5261 | 0.98 | 7.6 M |
| TDG | Transdigm Group Inc | 99.3467 | 69.91 B | 2.0117 | 2.07 | 417.2 K |
| BSX | Boston Scientific Corp | 13.07 | 68.37 B | 0.26 | 2.03 | 14.66 M |
| APD | Air Products and Chemicals | 86.9662 | 66.85 B | 0.8234 | 0.96 | 807.83 K |
| O | Realty Income Corp | 23.9536 | 60.08 B | 0.1706 | 0.72 | 1.55 M |
| SRE | Sempra | 34.1076 | 58.56 B | 0.1764 | 0.52 | 1.74 M |
| MPLX | Mplx LP | 21.5499 | 58.46 B | 0.4453 | 2.11 | 58.3 K |
| DAL | Delta Air Lines Inc | 32.589 | 58.2 B | 0.2777 | 0.86 | 8.77 M |
| TRGP | Targa Resources | 63.4359 | 57.6 B | 2.193 | 3.58 | 276.7 K |
| DD | Du Pont De.Nemours Inc | 21.5781 | 56.24 B | 0.2929 | 1.38 | 11 M |
| OKE | Oneok Inc | 30.7754 | 56.12 B | 0.2656 | 0.87 | 481.4 K |
| PSA | Public Storage | 108.3177 | 55.74 B | 0.8757 | 0.82 | 971.38 K |
| EW | Edwards Lifesciences Corp | 13.9867 | 50.05 B | 0.2684 | 1.96 | 6 M |
| WAB | Wabtec Corp | 70.2367 | 49.62 B | 0.6469 | 0.93 | 484.94 K |
| ETR | Entergy Corp | 22.6927 | 49.47 B | 0.2762 | 1.23 | 3.11 M |
| CMG | Chipotle Mexican Grill | 10.2536 | 49.41 B | 0.2182 | 2.17 | 30.93 M |
| ABEV | Ambev S.A. ADR | 4.4461 | 48.41 B | 0.0486 | 1.11 | 11.52 M |
| WDS | Woodside Energy Group Ltd | 23.687 | 46.07 B | 0.2127 | 0.91 | 5.97 K |
| SLF | Sun Life Financial Inc | 21.4276 | 45.88 B | 0.1249 | 0.59 | 154.5 K |
| BDX | Becton Dickinson and Company | 72.1652 | 45.59 B | 0.566 | 0.79 | 858.55 K |
| VTR | Ventas Inc | 45.3922 | 44.69 B | 0.2982 | 0.66 | 1.01 M |
| HUM | Humana Inc | 99.8339 | 44.02 B | 1.1151 | 1.13 | 1.94 M |
| CBRE | CBRE Group Inc | 28.71 | 43.76 B | 0.21 | 0.74 | 2.09 M |
| LYV | Live Nation Entertainment | 21.37 | 42.72 B | 0.36 | 1.71 | 1.3 M |
| AIG | American International Group | 39.9733 | 41.83 B | 0.2805 | 0.71 | 9.26 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 45.6946 | 41.23 B | 0.7127 | 1.58 | 4.19 M |
| CLS | Celestica Inc | 11.60 | 40.54 B | 0.18 | 1.58 | 420.29 K |
| SYY | Sysco Corp | 27.0489 | 40.51 B | 0.7128 | 2.71 | 6.52 M |
| A | Agilent Technologies | 35.82 | 39.18 B | 0.5115 | 1.45 | 2.92 M |
| PCG | Pacific Gas & Electric Company | 39.3067 | 39.16 B | 0.2892 | 0.74 | 1.4 M |
| PEG | Public Service Enterprise Group Inc | 25.9987 | 38.64 B | 0.4791 | 1.88 | 3.93 M |
| WAT | Waters Corp | 101.26 | 37.34 B | 1.36 | 1.36 | 851.38 K |
| HSY | Hershey Foods Corp | 73.4703 | 35.95 B | 0.5639 | 0.77 | 1.34 M |
| WEC | Wisconsin Energy Corp | 32.4281 | 35.85 B | 0.1621 | 0.5 | 1.7 M |
| BIP | Brookfield Infrastructure Partners LP | 8.7469 | 33.44 B | 0.0532 | 0.61 | 422.1 K |
| CCI | Crown Castle International Corp | 46.934 | 33.39 B | 1.1601 | 2.53 | 2.59 M |
| EIX | Edison International | 35.0522 | 30.29 B | 0.376 | 1.08 | 1.74 M |
| RMD | Resmed Inc | 42.9017 | 30.25 B | 0.2139 | 0.5 | 620.8 K |
| AEE | Ameren Corp | 28.0071 | 30.1 B | 0.2896 | 1.04 | 1.1 M |
| TDY | Teledyne Technologies Inc | 94.78 | 30.08 B | 1.11 | 1.19 | 168.3 K |
| CNC | Centene Corp | 16.875 | 30.04 B | 0.295 | 1.78 | 2.12 M |
| DTE | Dte Energy Company | 44.3986 | 29.48 B | 0.5298 | 1.21 | 1.09 M |
| ATO | Atmos Energy Corp | 38.0839 | 29.09 B | 0.3656 | 0.97 | 344.3 K |
| NRG | NRG Energy | 25.9889 | 28.27 B | 0.1386 | 0.54 | 4.31 M |
| FE | Firstenergy Corp | 20.4631 | 28.18 B | 0.2694 | 1.33 | 5.86 M |
| MTD | Mettler-Toledo International | 237.73 | 27.9 B | 2.43 | 1.03 | 213.5 K |
| ES | Eversource Energy | 30.8732 | 27.77 B | 0.4238 | 1.39 | 1.29 M |
| CNP | Centerpoint Energy Inc | 16.1401 | 27.57 B | 0.1187 | 0.74 | 3.15 M |
| FTI | Technipfmc Plc | 38.141 | 27.48 B | 0.3143 | 0.83 | 1.37 M |
| TPL | Texas Pacific Land Trust | 13.5798 | 27.19 B | 0.3045 | 2.29 | 97.2 K |
| PPL | PPL Corp | 18.8284 | 26.75 B | 0.3069 | 1.66 | 5.11 M |
| AWK | American Water Works | 36.5078 | 26.72 B | 0.3058 | 0.84 | 586.6 K |
| AVB | Avalonbay Communities | 92.8026 | 26.64 B | 0.7854 | 0.85 | 491.4 K |
| CW | Curtiss-Wright Corp | 64.1624 | 26.47 B | 0.5639 | 0.89 | 442.87 K |
| EQR | Equity Residential | 34.027 | 25.93 B | 0.3246 | 0.96 | 2 M |
| PHG | Koninklijke Philips Electronics ADR | 23.3144 | 25.7 B | 0.3863 | 1.68 | 391 K |
| CPAY | Corpay Inc | 122.80 | 25.5 B | 2.35 | 1.95 | 979.4 K |
| P | Everpure, Inc. | 24.73 | 24.95 B | 0.42 | 1.73 | 6.87 M |
| IHG | Intercontinental Hotels Group ADR | 29.3729 | 24.12 B | 0.1584 | 0.54 | 62.45 K |
| RL | Ralph Lauren Corp | 124.1266 | 22.97 B | 0.6849 | 0.55 | 797 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 29.60 | 4.80 | 19.35 | 53.26 K | |
| CKI | Clarke Inc | 5.6582 | 0.4424 | 8.48 | 110.3 K | |
| QRC | Queens Road Capital Investment Ltd | 6.1079 | 0.4363 | 7.69 | 162 | |
| BCE-PZ | Bce Inc Pref Z | 10.8759 | 0.6493 | 6.35 | 2.69 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.1935 | 0.5173 | 4.85 | 274.85 K | |
| DPM | Dundee Precious Metals Inc | 3.3487 | 0.149 | 4.66 | 429.36 K | |
| TCS | Tecsys Inc J | 5.4171 | 0.2366 | 4.57 | 1.5 K | |
| TC | Tucows Inc | 16.30 | 0.69 | 4.42 | 3.3 K | |
| WRG | Western Energy Services Corp | 1394.40 | 56.40 | 4.22 | 9.12 K | |
| WEED | Canopy Growth Corp | 32.60 | 1.30 | 4.15 | 27.7 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.90 | 0.15 | 4 | 1.53 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | 0.1949 | 3.77 | 51 | |
| PXT | Parex Resources Inc | 8.148 | 0.2951 | 3.76 | 372.9 K | |
| CRRX | Carerx Corp | 5.5102 | 0.1968 | 3.7 | 29 K | |
| ADEN | Adentra Inc | 9.3147 | 0.3187 | 3.54 | 49 K | |
| MRD | Melcor Dev | 14.7456 | 0.4905 | 3.44 | 5.57 K | |
| AIF | Altus Group Ltd | 16.36 | 0.5027 | 3.17 | 40.14 K | |
| ADW-A | Andrew Peller Limited | 3.1342 | 0.0934 | 3.07 | 7 K | |
| MAL | Magellan Aero | 6.9745 | 0.1916 | 2.82 | 177.33 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 15.0868 | 0.3727 | 2.53 | 7.51 K | |
| BRAG | Bragg Gaming Group Inc | 4.10 | 0.10 | 2.5 | 28.5 K | |
| PNP | Pinetree Capital Ltd | 88.00 | 2.00 | 2.33 | 1.71 K | |
| KLS | Kelso Technologies Inc | 6.5799 | 0.1489 | 2.32 | 177.9 K | |
| TVA-B | TVA Group Inc | 8.90 | 0.19 | 2.18 | 5.9 K | |
| WILD | Wildbrain Ltd | 4.7748 | 0.0959 | 2.05 | 123.6 K | |
| CFW | Calfrac Well Services Ltd | 945.25 | 16.75 | 1.8 | 6.91 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.5448 | 0.1148 | 1.79 | 1.3 K | |
| EIF | Exchange Income Corp | 9.1301 | 0.1598 | 1.78 | 55.2 K | |
| DII-B | Dorel Industries Inc | 13.1913 | 0.2304 | 1.78 | 15.92 K | |
| POU | Paramount Resources Ltd | 23.4331 | 0.4076 | 1.77 | 191.08 K | |
| WFG | West Fraser Timber CO Ltd | 46.3641 | 0.7829 | 1.72 | 357.9 K | |
| TAL | Petrotal Corp | 43.012 | 0.7168 | 1.69 | 96 | |
| TXG | Torex Gold Resources Inc | 12.6455 | 0.1991 | 1.6 | 1.1 M | |
| CGO | Cogeco Inc Sv | 38.682 | 0.6069 | 1.59 | 4.98 K | |
| MATR | Mattr Corp | 44.9664 | 0.6887 | 1.56 | 397.4 K | |
| IFP | Interfor Corp | 16.2927 | 0.2441 | 1.52 | 282.7 K | |
| AGF-B | AGF Management Limited | 6.5225 | 0.0967 | 1.5 | 336.52 K | |
| BTE | Baytex Energy Corp | 39.1674 | 0.5723 | 1.48 | 509.65 K | |
| BBD-PD | Bombardier Inc Pref D | 5.1604 | 0.0719 | 1.41 | 4.55 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.5249 | 0.1997 | 1.39 | 5.38 K | |
| CIU-PC | CU Inc Pref C | 12.8847 | 0.1757 | 1.38 | 1.7 K | |
| FTS-PH | Fortis Inc Pref H | 13.39 | 0.1754 | 1.33 | 116.37 K | |
| Y | Yellow Pages Ltd | 15.6078 | 0.1988 | 1.29 | 20.3 K | |
| HPS-A | Hammond Power Solutions Inc | 6.1651 | 0.0783 | 1.29 | 15.49 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.0519 | 0.05 | 1.25 | 31.85 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 12.1152 | 0.1486 | 1.24 | 6.9 K | |
| GDC | Genesis Land J | 3.0285 | 0.0371 | 1.24 | 38.54 K | |
| CJ | Cardinal Energy Ltd | 7.31 | 0.0879 | 1.22 | 183.4 K | |
| CLS | Celestica Inc Sv | 12.71 | 0.14 | 1.11 | 306.6 K | |
| TCW | Trican Well | 9.964 | 0.1089 | 1.11 | 497.91 K | |
| WPRT | Westport Fuel Systems Inc | 178.30 | 1.90 | 1.08 | 28.73 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 17.326 | 0.1803 | 1.05 | 55.7 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.2634 | 0.0951 | 1.04 | 5.02 K | |
| AAV | Advantage Oil & Gas Ltd | 6.99 | 0.07 | 1.01 | 864.31 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.2433 | 0.0318 | 0.99 | 49.8 K | |
| SGY | Surge Energy Inc | 31.9087 | 0.312 | 0.99 | 152.74 K | |
| GSY | Goeasy Ltd | 12.7814 | 0.1247 | 0.99 | 30.09 K | |
| CSH-UN | Chartwell Retirement Residences | 5.8759 | 0.0558 | 0.96 | 160.56 K | |
| BN-PX | Brookfield Corporation | 10.7775 | 0.1019 | 0.95 | 5.59 K | |
| E | Enterprise Group Inc | 3.21 | 0.03 | 0.94 | 93.97 K | |
| KEI | Kolibri Global Energy Inc | 21.60 | 0.20 | 0.93 | 31.23 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.9048 | 0.0884 | 0.9 | 15.65 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2708 | 0.0559 | 0.9 | 49.79 K | |
| BYD | Boyd Group Services Inc | 37.9682 | 0.338 | 0.9 | 21.8 K | |
| SGR-U | Slate Grocery REIT | 4.063 | 0.0361 | 0.9 | 2.5 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.8415 | 0.0777 | 0.89 | 12.43 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.0307 | 0.1039 | 0.87 | 5.91 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.9997 | 0.1011 | 0.85 | 7.81 K | |
| FFH | Fairfax Financial Holdings Ltd | 401.6238 | 3.3656 | 0.85 | 28.56 K | |
| NWC | The North West Company Inc | 15.3327 | 0.126 | 0.83 | 96.8 K | |
| VCM | Vecima Networks Inc | 4.9292 | 0.0401 | 0.82 | 63.3 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 11.402 | 0.0924 | 0.82 | 1.29 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 12.0176 | 0.0959 | 0.8 | 7.89 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.7306 | 0.093 | 0.8 | 2.65 K | |
| IAG | IA Financial Corp Inc | 31.7037 | 0.2483 | 0.79 | 215.2 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 13.0756 | 0.1018 | 0.78 | 2.98 K | |
| BLX | Boralex Inc | 7.8535 | 0.0609 | 0.78 | 27.66 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.4729 | 0.0423 | 0.78 | 8.4 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.0634 | 0.0621 | 0.78 | 34.79 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.5231 | 0.0731 | 0.77 | 19.96 K | |
| PHX | Phx Energy Services Corp | 8.5616 | 0.0652 | 0.77 | 121.01 K | |
| VBNK | Versabank | 6.1347 | 0.0465 | 0.76 | 4.6 K | |
| BNE | Bonterra Energy Corp | 41.3517 | 0.2964 | 0.72 | 72.07 K | |
| OGC | Oceanagold Corp | 7.736 | 0.0549 | 0.71 | 210.8 K | |
| BCE-PB | BCE Inc Pref AB | 10.9139 | 0.0754 | 0.7 | 1.4 K | |
| VLN | Velan Inc Sv | 13.6928 | 0.0936 | 0.69 | 1.1 K | |
| BCE-PF | BCE Inc Pref AF | 11.4287 | 0.0774 | 0.68 | 4.49 K | |
| NFI | Nfi Group Inc. | 8.886 | 0.0597 | 0.68 | 30.27 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.2846 | 0.0277 | 0.65 | 62.34 K | |
| MCB | Mccoy Global Inc | 5.4064 | 0.0344 | 0.64 | 6.7 K | |
| MX | Methanex Corp | 51.3551 | 0.3247 | 0.64 | 212.42 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.0419 | 0.0626 | 0.63 | 19.79 K | |
| AIM | Aimia Inc | 16.1712 | 0.0994 | 0.62 | 304.3 K | |
| CFF | Conifex Timber Inc | 7.5962 | 0.0452 | 0.6 | 1.3 K | |
| PIC-PA | Premium Income Corp Pref A | 7.3662 | 0.0425 | 0.58 | 1 K | |
| TRZ | Transat At Inc | 8.68 | 0.05 | 0.58 | 23.33 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 13.9675 | 0.0798 | 0.57 | 200 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.3983 | 0.0758 | 0.57 | 119.21 K | |
| SGR-UN | Slate Grocery REIT | 4.4265 | 0.025 | 0.57 | 30.3 K | |
| KPT | Kp Tissue Inc | 7.2566 | 0.0406 | 0.56 | 1.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 35.1153 | 522.25 M | 0.20 | 0.57 | 25.63 K |
| WEXPF | Western Exploration Inc | 108.99 | 22.57 M | 12.3522 | 12.78 | 183 |
| BRCNF | Burcon NutraScience Corp | 3.77 | 17.52 M | 0.03 | 0.8 | 1.7 K |
| FWFW | Flywheel Advanced Technology Inc | 11.00 | 4.79 M | 1.00 | 10 | 6.71 K |
| AZFL | Amazonas Florestal Ltd | 16.30 | 1.64 M | 1.20 | 7.95 | 108 |
| AHRO | Authentic Holdings Inc. | 3.15 | 990.47 K | 0.49 | 18.42 | 3.21 K |
| FUTL | FutureLand Corp | 4320.00 | 671.62 K | 160.00 | 3.85 | 603 |
| MJLB | Ultrack Systems Inc | 23.99 | 424.93 K | 6.59 | 37.87 | 107 |
| TGHI | Touchpoint Group Holdings Inc | 810.0002 | 344.25 K | 45.0002 | 5.88 | 36 |
| WDBG | Woodbrook Group Holdings Inc | 25.2252 | 70.27 K | 1.8018 | 7.69 | 545 |
| SPRN | Supernova Energy Inc | 12.00 | 66.36 K | 1.78 | 17.42 | 11 |
| USRM | U.S. Stem Cell Inc | 26.30 | 64.15 K | 0.30 | 1.15 | 2.34 K |
| AMBS | Amarantus BioScience Holdings Inc | 10.95 | 63.04 K | 0.315 | 2.96 | 14.2 K |
| ERINQ | Erin Energy Corporation | 4.20 | 21.53 K | 0.06 | 1.45 | 67.62 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.50 | 8.88 K | 1.30 | 59.09 | 216.09 K |
| HDYNQ | Hyperdynamics Corporation | 4.46 | 3.56 K | 2.97 | 199.33 | 26.35 M |
| EVKG | Ever-Glory International Group Inc. | 6.39 | 2.92 K | 0.12 | 1.91 | 7 K |
| SIMPQ | Simply Inc | 575.00 | 1.55 K | 20.00 | 3.6 | 771 |
| PRZM | Prism Technologies Group Inc | 3.21 | 1.01 K | 0.06 | 1.9 | 22.84 K |
| CYRNQ | CYRNQ | 60.20 | 799 | 0.40 | 0.67 | 1.44 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.8002 | 785 | 0.1161 | 1.74 | 93.61 K |
| SPDC | Speed Commerce Inc | 53.12 | 603 | 1.12 | 2.15 | 12.41 K |
| SYNE | Synthesis Energy Systems Inc | 113.28 | 157 | 1.28 | 1.14 | 7.12 K |
| IFLM | Independent Film Development Corporation | 15.50 | 0.50 | 3.33 | 43.02 K | |
| LIQDQ | Liquid Holdings Group Inc | 3.58 | 0.06 | 1.7 | 59.64 K | |
| PZOO | Pazoo Inc | 1320.00 | 7.50 | 0.57 | 6 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 100.00 | 9.14 M | 20.00 | 25 | 5 |
| INTR | Intrepid Metals Corp. | 5.00 | 2.00 | 66.67 | 4.59 K | |
| PLAN | Progressive Planet Solutions Inc | 54.00 | 13.50 | 33.33 | 21.6 K | |
| APGO | Apollo Gold & Silver Corp | 6.00 | 1.00 | 20 | 295 | |
| KGS | Kingman Minerals Ltd | 12.00 | 2.00 | 20 | 5 | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 1.00 | 18.18 | 1.53 K | |
| KRY | Koryx Copper Inc. | 4.20 | 0.60 | 16.67 | 6.12 K | |
| JSPX | JasperX Technologies Inc. | 8.00 | 1.00 | 14.29 | 52 | |
| ELXR | Elixxer Ltd | 10.2236 | 1.2779 | 14.29 | 156 | |
| WEX | Western Exploration Inc | 165.00 | 20.00 | 13.79 | 324 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | 0.4662 | 11.76 | 6.52 K | |
| EPO-H | Encanto Potash Corp | 7.25 | 0.75 | 11.54 | 12.44 K | |
| KLE-H | Kingsland Energy Corp | 16.00 | 1.60 | 11.11 | 81 | |
| RAGE | Renegade Gold Inc. | 66.00 | 6.00 | 10 | 253 | |
| GIP | Green Impact Partners Inc | 137.50 | 12.50 | 10 | 4 | |
| VVTM | VVT Med Inc. | 607.4766 | 46.7289 | 8.33 | 16 | |
| XIM | Ximen Mining Corp | 30.25 | 2.00 | 7.08 | 201.22 K | |
| LMR | Lomiko Metals Inc | 8.00 | 0.50 | 6.67 | 2.44 K | |
| CTEK | CLEANTEK Industries Inc | 146.4706 | 8.8235 | 6.41 | 4.33 K | |
| AAZ | Azincourt Energy Corp | 6.3391 | 0.3169 | 5.26 | 3.72 K | |
| CWV | Crown Point Energy Inc | 5.1265 | 0.2441 | 5 | 13.15 K | |
| FMS | Focus Graphite Inc | 5.40 | 0.20 | 3.85 | 15.37 K | |
| PGX | Prosper Gold Corp | 5.40 | 0.20 | 3.85 | 3 K | |
| LQWD | LQwD FinTech Corp | 9.45 | 0.35 | 3.85 | 49 | |
| IFOS | Itafos Inc | 53.9172 | 1.8592 | 3.57 | 2.44 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.44 | 0.11 | 3.3 | 107.5 K | |
| KTN | Kootenay Silver Inc | 3.50 | 0.10 | 2.94 | 500 | |
| OGW | Ongwe Minerals Inc. | 23.04 | 0.64 | 2.86 | 1.19 K | |
| EGT | Eguana Technologies Inc | 4.20 | 0.10 | 2.44 | 800 | |
| SRC | Stakeholder Gold Corp | 18.40 | 0.40 | 2.22 | 255 | |
| SLG | PetroTal Corp | 7.9705 | 0.1329 | 1.7 | 9.57 K | |
| RET-A | Reitmans (Canada) Limited | 5.3825 | 0.0806 | 1.52 | 34.08 K | |
| CDB | Cordoba Minerals Corp | 11.73 | 0.17 | 1.47 | 1.18 K | |
| DSY | Destiny Media Technologies Inc | 5.30 | 0.05 | 0.95 | 1.1 K | |
| TIE | Coloured Ties Capital Inc. | 8.9941 | 0.0647 | 0.72 | 32.73 K |