Gainer Volumes for 8 May 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 8 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 45.60 | 10.31 B | 1.65 | 3.75 | 718.73 K |
| LEU | Centrus Energy Corp | 38.5714 | 3.48 B | 0.2198 | 0.57 | 6.69 K |
| NG | Novagold Resources Inc | 3.18 | 2.66 B | 0.03 | 0.95 | 816.94 K |
| ESBA | Empire State Realty Op LP | 11.7386 | 1.39 B | 0.4635 | 4.11 | 15.1 K |
| FISK | Empire State Realty Op LP Se | 11.6122 | 1.32 B | 0.3522 | 3.13 | 2.2 K |
| OGCP | Empire State Realty Op LP Se | 11.5696 | 1.26 B | 0.5882 | 5.36 | 10.89 K |
| CIX | Compx International Inc | 5.8764 | 349.73 M | 0.3724 | 6.77 | 12.76 K |
| FRD | Friedman Industries Inc | 7.4464 | 238.67 M | 0.0884 | 1.2 | 2.8 K |
| GTE | Gran Tierra Energy Inc | 72.40 | 236.56 M | 1.60 | 2.26 | 110.74 K |
| GENC | Gencor Industries IN | 6.9867 | 211.22 M | 0.08 | 1.16 | 3.8 K |
| CMT | Core Molding Technologies Inc | 12.3241 | 199.78 M | 0.089 | 0.73 | 8.4 K |
| ARMP | Armata Pharmaceuticals Inc | 3990.00 | 175.48 M | 70.00 | 1.79 | 2 |
| PLG | Platinum Group Metals Ltd | 104.00 | 166.14 M | 1.00 | 0.97 | 3.1 K |
| INTT | Intest Corp | 3.85 | 155.17 M | 0.04 | 1.05 | 5.11 K |
| PED | Pedevco Corp | 396.00 | 137.8 M | 4.00 | 1.02 | 869 |
| USBC | USBC, Inc. | 600.00 | 125.23 M | 60.00 | 11.11 | 7 |
| OPHC | Optimumbank Hlds | 13.201 | 86.49 M | 0.401 | 3.13 | 95 |
| IBIO | Ibio Inc | 2250.00 | 69.05 M | 50.00 | 2.27 | 25 |
| CTM | Castellum Inc | 1125.00 | 67.43 M | 424.50 | 60.6 | 20 |
| OPTT | Ocean Power Tech Inc | 520.00 | 36.73 M | 4.00 | 0.78 | 183.59 K |
| TOON | Kartoon Studios Inc | 94.20 | 35.06 M | 10.20 | 12.14 | 133 |
| SDEV | Stablecoin Development Corporation | 89072.0313 | 32 M | 3036.5469 | 3.53 | 1 |
| AIRI | Air Industries Group Inc | 102.1425 | 13.29 M | 0.7296 | 0.72 | 2.77 K |
| PW | Power REIT | 9.35 | 2.94 M | 0.05 | 0.54 | 920 |
| AUMN | Golden Minerals Company | 16.50 | 2.88 M | 0.50 | 3.13 | 2.38 K |
| OGEN | Oragenics Inc | 34920.00 | 2.21 M | 900.00 | 2.65 | 2 |
| ENSV | Enservco Corpporation | 36.00 | 29.09 K | 0.90 | 2.56 | 4.33 K |
| LODE | Comstock Mining Inc | 405.00 | 5.00 | 1.25 | 406 | |
| IPB | Merrill Lynch & Company | 13.4079 | 0.1224 | 0.92 | 2.81 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.0625 | 0.03 | 0.99 | 38.25 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 33.0218 | 3.35 T | 0.1791 | 0.55 | 32.12 M |
| AVGO | Broadcom Inc. | 5.1358 | 1.85 T | 0.0862 | 1.71 | 53.7 M |
| MU | Micron Technology | 26.2645 | 986.38 B | 0.4974 | 1.93 | 27.02 M |
| WMT | Walmart Inc. Common Stock | 21.0125 | 884.14 B | 0.1949 | 0.94 | 14.46 M |
| ASML | ASML Holding N.V. ADR | 72.5222 | 636.49 B | 0.3945 | 0.55 | 1.01 M |
| CSCO | Cisco Systems Inc | 15.9894 | 447.59 B | 0.1042 | 0.66 | 32.18 M |
| COST | Costco Wholesale | 91.5481 | 423.15 B | 2.1943 | 2.46 | 2.56 M |
| AMAT | Applied Materials | 16.5921 | 398.39 B | 0.2834 | 1.74 | 21.34 M |
| AZN | Astrazeneca Plc ADR | 49.9736 | 265.72 B | 0.2666 | 0.54 | 7.12 M |
| TXN | Texas Instruments | 33.2656 | 253.7 B | 0.3824 | 1.16 | 6.11 M |
| VZ | Verizon Communications Inc | 25.9831 | 192.54 B | 0.209 | 0.81 | 17.36 M |
| ADI | Analog Devices | 39.9836 | 178.6 B | 0.3975 | 1 | 1.97 M |
| MRVL | Marvell Technology Inc | 13.6808 | 160.35 B | 0.0755 | 0.55 | 2.01 M |
| ADP | Automatic Data Processing, Inc. | 52.3445 | 105.48 B | 0.2622 | 0.5 | 2.09 M |
| ADBE | Adobe Systems Inc | 59.08 | 98.54 B | 0.45 | 0.77 | 3.82 M |
| MNST | Monster Beverage Cp | 11.02 | 95.5 B | 0.1567 | 1.44 | 10.08 M |
| CSX | CSX Corp | 7.8227 | 93.26 B | 0.0855 | 1.11 | 14.76 M |
| NTES | Netease Inc ADR | 10.9597 | 84.51 B | 0.0908 | 0.84 | 2.31 M |
| ROST | Ross Stores Inc | 30.6964 | 81.02 B | 0.5646 | 1.87 | 4.1 M |
| WBD | Discovery Inc Series A | 74.36 | 63.86 B | 1.64 | 2.26 | 1.82 M |
| NXPI | Nxp Semiconductors | 53.6715 | 61.9 B | 0.4332 | 0.81 | 1.99 M |
| EA | Electronic Arts Inc | 33.2988 | 52.56 B | 0.3206 | 0.97 | 12.51 M |
| NBIS | Nebius Group N.V. | 27.84 | 47.84 B | 0.57 | 2.09 | 7.1 M |
| IDXX | Idexx Laboratories | 65.425 | 44.08 B | 0.735 | 1.14 | 673.36 K |
| PAYX | Paychex Inc | 28.3613 | 41.68 B | 0.466 | 1.67 | 2.06 M |
| FLEX | Flextronics Intl Ltd | 6.9537 | 41 B | 0.0946 | 1.38 | 8.49 M |
| UAL | United Airlines Holdings Inc | 40.37 | 40.1 B | 0.47 | 1.18 | 5.04 M |
| ROP | Roper Industries | 131.1414 | 39.28 B | 1.6037 | 1.24 | 676.35 K |
| HBAN | Huntington Bcshs | 5.7701 | 34.62 B | 0.0313 | 0.55 | 13.29 M |
| NTRS | Northern Trust Corp | 44.7014 | 33.77 B | 0.293 | 0.66 | 1.21 M |
| RYAAY | Ryanair Hlds Plc ADR | 19.3212 | 31.31 B | 0.1644 | 0.86 | 343.05 K |
| DXCM | Dexcom | 7.525 | 28.76 B | 0.105 | 1.42 | 4.98 M |
| SATS | Echostar Corp | 30.3033 | 26.67 B | 0.1969 | 0.65 | 262.77 K |
| VRSK | Verisk Analytics Inc | 57.3908 | 26.25 B | 0.4481 | 0.79 | 586.5 K |
| CTSH | Cognizant Tech Sol | 42.3392 | 25.49 B | 0.8644 | 2.08 | 6.03 M |
| TSEM | Tower Semiconductor | 7.71 | 25.13 B | 0.08 | 1.05 | 172.9 K |
| PFG | Principal Financial Group Inc | 30.4115 | 24.61 B | 0.26 | 0.86 | 1.44 M |
| ULTA | Ulta Beauty Inc | 85.86 | 22.21 B | 1.07 | 1.26 | 1.02 M |
| EXPD | Expeditors Intl | 37.1795 | 21.84 B | 1.6098 | 4.53 | 3.39 M |
| EVRG | Evergy Inc | 23.2887 | 19.19 B | 0.1233 | 0.53 | 2.52 M |
| CDW | CDW Corporation | 25.0577 | 18.6 B | 0.8125 | 3.35 | 287.1 K |
| HST | Host Marriott Financial Trust | 13.3013 | 17.41 B | 0.0743 | 0.56 | 3.76 M |
| RGLD | Royal Gold Inc | 55.8807 | 17.23 B | 0.3019 | 0.54 | 444.3 K |
| AKAM | Akamai Technologies | 52.21 | 16.54 B | 0.35 | 0.67 | 2.17 M |
| REG | Regency Centers Corp | 34.4582 | 15.02 B | 0.3255 | 0.95 | 553.1 K |
| CHKP | Check Point Software | 64.03 | 13.34 B | 0.58 | 0.91 | 1.31 M |
| ARWR | Arrowhead Pharma | 9.87 | 12.3 B | 0.08 | 0.82 | 1.26 M |
| ERIE | Erie Indemnity Company | 57.1253 | 12.22 B | 0.3237 | 0.57 | 56.7 K |
| CSGP | Costar Group Inc | 15.578 | 12.03 B | 0.106 | 0.69 | 2.31 M |
| AMKR | Amkor Technology | 8.2201 | 11.96 B | 0.186 | 2.32 | 2.18 M |
| IESC | Ies Holdings | 6.35 | 11.39 B | 0.27 | 4.44 | 10.74 K |
| AEIS | Advanced Energy | 16.9132 | 10.97 B | 0.2745 | 1.65 | 961.1 K |
| ZION | Zions Bancorp | 21.5897 | 10.22 B | 0.1565 | 0.73 | 2.27 M |
| AAL | American Airlines Group | 36.0599 | 10.21 B | 0.9711 | 2.77 | 14.45 M |
| QXO | Qxo Inc | 18.8169 | 9.76 B | 1.3441 | 7.69 | 3 |
| SWKS | Skyworks Solutions | 32.7217 | 9.4 B | 0.308 | 0.95 | 3.12 M |
| MTCH | Match Group Inc | 16.7231 | 9.17 B | 0.3617 | 2.21 | 6.39 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 45.7939 | 8.74 B | 1.0736 | 2.4 | 9.02 M |
| CBSH | Commerce Bancshares | 23.8223 | 8.66 B | 0.2722 | 1.16 | 839.49 K |
| KTOS | Kratos Defns | 7.45 | 8.66 B | 0.05 | 0.68 | 540.1 K |
| SIMO | Silicon Motion Techn ADR | 11.7952 | 8.65 B | 0.1288 | 1.1 | 202.16 K |
| TTEK | Tetra Tech Inc | 4.8165 | 8.42 B | 0.0618 | 1.3 | 3.65 M |
| RGEN | Repligen Cp | 17.29 | 8.1 B | 0.31 | 1.83 | 1.31 M |
| ZG | Zillow Grp Inc Cl A | 30.3704 | 7.79 B | 1.1726 | 4.02 | 3.99 M |
| MORN | Morningstar Inc | 66.9225 | 7.34 B | 0.3713 | 0.56 | 113.7 K |
| CRUS | Cirrus Logic Inc | 22.75 | 6.65 B | 0.13 | 0.57 | 1.02 M |
| URBN | Urban Outfitters Inc | 35.38 | 6.49 B | 0.58 | 1.67 | 1.73 M |
| DSGX | Descartes Sys Group | 13.12 | 6.39 B | 0.32 | 2.5 | 34.36 K |
| MIDD | Middleby Corp | 83.4899 | 6.03 B | 0.57 | 0.69 | 1.86 M |
| PSMT | Pricesmart Inc | 79.7464 | 5.94 B | 2.6414 | 3.43 | 237.45 K |
| CWST | Casella Waste Sys | 5.23 | 5.69 B | 0.03 | 0.58 | 234.17 K |
| EXLS | Exlservice Holdings | 5.708 | 5.25 B | 0.046 | 0.81 | 909.76 K |
| OMAB | Grupo Aeroportuario ADR | 16.4257 | 5.22 B | 0.4959 | 3.11 | 11.81 K |
| IEP | Icahn Enterprises | 18.7861 | 5.18 B | 0.1994 | 1.07 | 131.5 K |
| TFSL | Tfs Financial Corp | 6.7599 | 5.06 B | 0.0455 | 0.68 | 275.65 K |
| ENPH | Enphase Energy Inc | 7.90 | 4.93 B | 0.10 | 1.28 | 402 K |
| CVLT | Commvault Systems | 50.235 | 4.8 B | 1.005 | 2.04 | 1.11 M |
| KLIC | Kulicke and Soffa | 12.4261 | 4.62 B | 0.0783 | 0.63 | 785.3 K |
| ICUI | I C U Medical Inc | 57.66 | 4.21 B | 1.12 | 1.98 | 177.88 K |
| SYNA | Synaptics Inc | 59.75 | 4.21 B | 2.27 | 3.95 | 1.5 M |
| WSFS | WSFS Financial Corp | 19.7404 | 4.15 B | 0.1848 | 0.95 | 152.1 K |
| CLMT | Calumet Specialty Pr | 25.4382 | 3.81 B | 0.8798 | 3.58 | 1.15 M |
| OLED | Universal Display | 23.4324 | 3.76 B | 0.245 | 1.06 | 1.62 M |
| FIBK | First Interstate Ban | 15.0056 | 3.74 B | 0.0785 | 0.53 | 138.67 K |
| LBTYA | Liberty Global Ord A | 18.2758 | 3.53 B | 0.1444 | 0.8 | 4.1 M |
| SHOO | Steven Maddens Ltd | 18.8099 | 3.5 B | 0.1259 | 0.67 | 1.09 M |
| SFNC | Simmons First Natl | 13.2994 | 3.4 B | 0.1365 | 1.04 | 116.2 K |
| IAC | Iac Interactivecorp | 10.941 | 3.28 B | 0.2367 | 2.21 | 10.21 M |
| ARCB | Arcbest Corp | 36.4717 | 3.16 B | 0.5812 | 1.62 | 327.67 K |
| PPLI | People Incorporated | 10.941 | 3.08 B | 0.2367 | 2.21 | 10.21 M |
| AGYS | Agilysys Inc | 12.33 | 3.03 B | 0.19 | 1.57 | 58.11 K |
| MGRC | Mcgrath Rentcorp | 25.3405 | 2.82 B | 2.3663 | 10.3 | 208.7 K |
| VC | Visteon Corp | 52.5124 | 2.8 B | 1.1884 | 2.32 | 1.74 M |
| ADEA | Adeia Inc | 4.9401 | 2.8 B | 0.1032 | 2.13 | 1.25 M |
| MGNI | Magnite Inc | 12.96 | 2.78 B | 0.92 | 7.64 | 233.6 K |
| PENN | Penn Natl Gaming Inc | 10.3717 | 2.75 B | 0.3256 | 3.24 | 3.3 M |
| WAFD | Washington Federal | 15.0181 | 2.69 B | 0.1574 | 1.06 | 699.58 K |
| DRH | Diamondrock Hospitality Company Common Stock | 8.61 | 2.65 B | 0.1446 | 1.71 | 1.16 M |
| LMAT | Lemaitre Vascular | 6.971 | 2.34 B | 0.0528 | 0.76 | 12.74 K |
| CMPR | Cimpress N.V. Ord | 40.80 | 2.29 B | 1.03 | 2.59 | 574.93 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.3861 | 2.09 T | 0.135 | 0.89 | 13.52 M |
| LLY | Eli Lilly and Company | 47.6107 | 1.03 T | 0.2801 | 0.59 | 11.02 M |
| JPM | JP Morgan Chase & Company | 39.655 | 940.11 B | 0.2262 | 0.57 | 16.09 M |
| WMT | Wal-Mart Stores | 20.9295 | 875.18 B | 0.1941 | 0.94 | 14.46 M |
| V | Visa Inc | 48.4347 | 696.55 B | 0.5053 | 1.05 | 14.61 M |
| MA | Mastercard Inc | 69.102 | 510.14 B | 0.3444 | 0.5 | 4.63 M |
| BAC | Bank of America Corporation | 11.7006 | 438.07 B | 0.1019 | 0.88 | 65.23 M |
| GS | Goldman Sachs Group | 124.7137 | 302.34 B | 1.4896 | 1.21 | 2.72 M |
| RY | Royal Bank of Canada | 42.6678 | 292 B | 0.3406 | 0.8 | 280.8 K |
| AXP | American Express Company | 74.8714 | 230.3 B | 0.5407 | 0.73 | 4.22 M |
| C | Citigroup Inc | 34.7498 | 225.68 B | 0.3243 | 0.94 | 16.07 M |
| SAN | Banco Santander ADR | 5.9015 | 202.47 B | 0.0934 | 1.61 | 9.62 M |
| TD | Toronto Dominion Bank | 29.5991 | 197.85 B | 0.2577 | 0.88 | 546.8 K |
| TTE | Totalenergies Se ADR | 28.6189 | 193.48 B | 0.3856 | 1.37 | 1.69 M |
| TJX | TJX Companies | 24.5484 | 175.94 B | 0.259 | 1.07 | 6.73 M |
| DIS | Walt Disney Company | 73.37 | 166.98 B | 1.1779 | 1.63 | 9.26 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 87.224 | 166.61 B | 0.7108 | 0.82 | 1.1 M |
| WELL | Welltower Inc | 40.7805 | 166.33 B | 0.9353 | 2.35 | 2.53 M |
| T | American Telephone and Telegraph Inc. | 13.9281 | 161.27 B | 0.2449 | 1.79 | 36.47 M |
| BX | Blackstone Inc | 15.3851 | 156.54 B | 0.1387 | 0.91 | 6.3 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.516 | 153.19 B | 0.0787 | 1.22 | 1.1 M |
| PFE | Pfizer Inc | 16.5453 | 141.97 B | 0.0851 | 0.52 | 38.04 M |
| DHR | Danaher Corp | 29.6046 | 138.84 B | 0.1858 | 0.63 | 4.24 M |
| SYK | Stryker Corp | 69.5341 | 133.42 B | 0.5386 | 0.78 | 1.56 M |
| BTI | British American Tobacco Industries ADR | 27.5645 | 133.27 B | 0.1395 | 0.51 | 460.8 K |
| BMO | Bank of Montreal | 42.0401 | 125.11 B | 0.3509 | 0.84 | 213.1 K |
| HDB | Hdfc Bank Ltd ADR | 8.292 | 123.92 B | 0.1031 | 1.26 | 3.98 M |
| SPGI | S&P Global Inc | 68.7235 | 122.84 B | 1.329 | 1.97 | 1.49 M |
| IBN | Icici Bank Ltd ADR | 7.1618 | 108.51 B | 0.1268 | 1.8 | 12.51 M |
| CM | Canadian Imperial Bank of Commerce | 22.2342 | 107.96 B | 0.1139 | 0.51 | 223.6 K |
| BNS | Bank of Nova Scotia | 33.6495 | 107.7 B | 0.3111 | 0.93 | 199 K |
| ING | ING Groep N.V. ADR | 7.8549 | 100.15 B | 0.0767 | 0.99 | 1.06 M |
| ACN | Accenture Plc | 63.6689 | 99.92 B | 0.5007 | 0.79 | 2.61 M |
| BN | Brookfield Corporation | 8.4622 | 93.88 B | 0.1378 | 1.66 | 2.32 M |
| BCS | Barclays Plc ADR | 12.3024 | 93.54 B | 0.8466 | 7.39 | 8.22 M |
| JCI | Johnson Controls Intl | 24.2709 | 87.78 B | 0.1294 | 0.54 | 2.55 M |
| CMI | Cummins Inc | 110.0427 | 87.34 B | 1.1648 | 1.07 | 1.38 M |
| CP | Canadian Pacific Railway | 28.8527 | 78.26 B | 0.3479 | 1.22 | 3.16 M |
| CNI | Canadian National Railway | 47.3909 | 77.12 B | 0.4643 | 0.99 | 953.5 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.2902 | 76.28 B | 0.0169 | 0.52 | 259.5 K |
| AEM | Agnico-Eagle Mines Ltd | 26.4195 | 75.38 B | 0.2039 | 0.78 | 2 M |
| NSC | Norfolk Southern Corp | 73.8845 | 75 B | 0.4178 | 0.57 | 1.23 M |
| MFC | Manulife Financial Corp | 11.0949 | 74.21 B | 0.0989 | 0.9 | 1.5 M |
| NWG | Natwest Group Plc ADR | 6.7021 | 73.74 B | 0.0602 | 0.91 | 742.63 K |
| DB | Deutsche Bank Ag | 29.9577 | 70.84 B | 0.1958 | 0.66 | 1.05 M |
| TDG | Transdigm Group Inc | 98.3002 | 69.91 B | 1.2634 | 1.3 | 268.6 K |
| DLR | Digital Realty Trust | 35.5782 | 69.1 B | 0.2784 | 0.79 | 2.68 M |
| AJG | Arthur J. Gallagher & Company | 35.7602 | 65.9 B | 0.3176 | 0.9 | 2.02 M |
| AFL | Aflac Inc | 23.7225 | 64.82 B | 0.1618 | 0.69 | 2.83 M |
| NKE | Nike Inc | 33.0389 | 62.63 B | 0.3935 | 1.21 | 7.97 M |
| MET | Metlife Inc | 34.4244 | 62.46 B | 1.0007 | 2.99 | 11.1 M |
| F | Ford Motor Company | 8.5442 | 59.21 B | 0.1892 | 2.26 | 36.79 M |
| MT | Arcelormittal ADR | 32.9904 | 52.46 B | 0.4237 | 1.3 | 3.26 M |
| WPM | Wheaton Precious Metals | 18.6799 | 51.49 B | 0.12 | 0.65 | 2.91 M |
| STT | State Street Corp | 46.9779 | 50.6 B | 0.5134 | 1.1 | 2.66 M |
| AZO | Autozone | 530.86 | 49.08 B | 6.26 | 1.19 | 214.42 K |
| ABEV | Ambev S.A. ADR | 4.4582 | 48.41 B | 0.0364 | 0.82 | 10.27 M |
| STM | Stmicroelectronics N.V. ADR | 7.8658 | 47.16 B | 0.0493 | 0.63 | 473.4 K |
| WDS | Woodside Energy Group Ltd | 24.0779 | 46.07 B | 0.2139 | 0.9 | 4.06 K |
| SLF | Sun Life Financial Inc | 21.8148 | 45.88 B | 0.2311 | 1.07 | 161.7 K |
| BDX | Becton Dickinson and Company | 74.0792 | 45.59 B | 0.7377 | 1.01 | 1.65 M |
| VTR | Ventas Inc | 46.3545 | 44.69 B | 0.3524 | 0.77 | 1.88 M |
| IX | Orix Corp ADR | 4.1086 | 44.31 B | 0.1681 | 4.27 | 146.5 K |
| KB | KB Financial Group Inc ADR | 21.8924 | 42.95 B | 0.3463 | 1.61 | 36.7 K |
| FNV | Franco Nev Corp | 43.0426 | 42.69 B | 0.6891 | 1.63 | 400.4 K |
| PRU | Prudential Financial Inc | 50.0296 | 42.64 B | 1.4122 | 2.9 | 4.3 M |
| AIG | American International Group | 39.7079 | 41.83 B | 0.5383 | 1.37 | 9.09 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.1059 | 37.81 B | 0.0413 | 1.35 | 19.27 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.4269 | 34.07 B | 0.302 | 1.11 | 27 K |
| BIP | Brookfield Infrastructure Partners LP | 9.0703 | 33.44 B | 0.0509 | 0.56 | 358.09 K |
| UI | Ubiquiti Networks | 38.2916 | 32.27 B | 0.4721 | 1.25 | 2.01 M |
| TECK | Teck Resources Ltd | 18.4886 | 30.61 B | 0.1968 | 1.08 | 2.01 M |
| GFI | Gold Fields Ltd ADR | 3.101 | 29.99 B | 0.0378 | 1.23 | 3.16 M |
| WSM | Williams-Sonoma | 23.5247 | 27.47 B | 0.2276 | 0.98 | 1.13 M |
| TPL | Texas Pacific Land Trust | 14.3831 | 27.19 B | 0.4544 | 3.26 | 89.1 K |
| CW | Curtiss-Wright Corp | 64.0685 | 26.47 B | 0.3948 | 0.62 | 497.69 K |
| DGX | Quest Diagnostics Inc | 44.9421 | 25.94 B | 1.0751 | 2.45 | 4.85 M |
| MTZ | Mastec Inc | 38.63 | 25.64 B | 0.25 | 0.65 | 891.16 K |
| CRS | Carpenter Technology Corp | 52.3794 | 25.03 B | 0.5533 | 1.07 | 329.8 K |
| ATI | Allegheny Technologies Inc | 39.6736 | 24.82 B | 0.717 | 1.84 | 2.52 M |
| BRO | Brown & Brown | 13.1891 | 24.02 B | 0.0893 | 0.68 | 2.62 M |
| GPN | Global Payments Inc | 32.2143 | 23.75 B | 0.2271 | 0.71 | 1.84 M |
| BURL | Burlington Stores Inc | 27.59 | 23.43 B | 0.15 | 0.55 | 309.2 K |
| OMC | Omnicom Group Inc | 44.4855 | 22.69 B | 0.2822 | 0.64 | 1.11 M |
| STE | Steris Corp | 45.0999 | 22.53 B | 3.5658 | 8.59 | 1.18 M |
| LUV | Southwest Airlines Company | 21.385 | 22.29 B | 0.2273 | 1.07 | 6.57 M |
| CIB | Bancolombia S.A. ADR | 25.3447 | 22.28 B | 0.2952 | 1.18 | 186.5 K |
| BCH | Banco DE Chile ADR | 13.0762 | 21.34 B | 0.3481 | 2.73 | 276.41 K |
| YPF | Ypf Sociedad Anonima ADR | 30.4652 | 20.45 B | 0.6427 | 2.16 | 2.24 M |
| BCE | BCE Inc | 22.5205 | 20.24 B | 0.1592 | 0.71 | 648.2 K |
| BBY | Best Buy Company | 16.5281 | 18.51 B | 0.1685 | 1.03 | 3.18 M |
| DKS | Dick's Sporting Goods Inc | 38.2539 | 17.89 B | 0.2816 | 0.74 | 1.62 M |
| BEN | Franklin Resources | 31.7459 | 17.24 B | 0.413 | 1.32 | 2.72 M |
| TU | Telus Corp | 9.9779 | 16.82 B | 0.106 | 1.07 | 190.2 K |
| BSAC | Banco Santander Chile ADR | 13.9175 | 16.52 B | 0.2319 | 1.69 | 204.7 K |
| PKX | Posco ADR | 48.7391 | 16.48 B | 0.4645 | 0.96 | 286.2 K |
| KEP | Korea Electric Power Corp ADR | 15.7257 | 15.55 B | 0.2082 | 1.34 | 222 K |
| JHX | James Hardie Industries Se ADR | 10.2497 | 15.36 B | 0.1428 | 1.41 | 12.72 K |
| DOC | Physicians Realty Trust | 15.0743 | 15.21 B | 0.1654 | 1.11 | 3.7 M |
| GL | Globe Life Inc | 48.5525 | 14.21 B | 0.2587 | 0.54 | 523.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 5.4534 | 0.6544 | 13.64 | 738 | |
| LNR | Linamar Corp | 51.9233 | 5.5547 | 11.98 | 582.19 K | |
| HMMC | Hemlo Mining Corp. | 67.50 | 4.50 | 7.14 | 525 | |
| CCL-A | CCL Industries Inc | 18.4709 | 1.2084 | 7 | 2 K | |
| PBL | Pollard Banknote Ltd | 3.735 | 0.2395 | 6.85 | 34.24 K | |
| EQB | EQB Inc | 26.4832 | 1.366 | 5.44 | 22 K | |
| S | Sherritt Intl Rv | 4.5198 | 0.2063 | 4.78 | 1.15 M | |
| SDE | Spartan Delta Corp | 86.7736 | 3.471 | 4.17 | 51 | |
| BRAG | Bragg Gaming Group Inc | 3.95 | 0.15 | 3.95 | 79.69 K | |
| AIF | Altus Group Ltd | 17.1625 | 0.6323 | 3.83 | 230.81 K | |
| DII-B | Dorel Industries Inc | 13.0985 | 0.4736 | 3.75 | 23.77 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.6599 | 0.2962 | 2.86 | 21.99 K | |
| PPTA | Perpetua Resources Corp | 7.50 | 0.20 | 2.74 | 7.85 K | |
| SEC | Senvest Capital | 161.00 | 4.00 | 2.55 | 200 | |
| CJT | Cargojet Inc | 17.9354 | 0.424 | 2.42 | 16.9 K | |
| IFP | Interfor Corp | 16.659 | 0.3757 | 2.31 | 429.1 K | |
| TPX-B | Molson Coors Canada Inc | 51.6743 | 1.0937 | 2.16 | 3.72 K | |
| FM | First Quantum Minerals Ltd | 20.1668 | 0.3793 | 1.92 | 1.83 M | |
| WILD | Wildbrain Ltd | 4.8228 | 0.0863 | 1.82 | 199.9 K | |
| EMA-PA | Emera Inc Pref A | 13.5674 | 0.2396 | 1.8 | 60.34 K | |
| GSY | Goeasy Ltd | 13.3494 | 0.2355 | 1.8 | 66.86 K | |
| KLS | Kelso Technologies Inc | 7.0662 | 0.1191 | 1.71 | 228.6 K | |
| RIC | Richmont Mines | 7.5498 | 0.1143 | 1.54 | 10.09 K | |
| CCA | Cogeco Communications Inc | 41.2366 | 0.6121 | 1.51 | 65.22 K | |
| DSG | Descartes Sys | 14.21 | 0.21 | 1.5 | 234.75 K | |
| WFG | West Fraser Timber CO Ltd | 46.625 | 0.6524 | 1.42 | 461.5 K | |
| BCE-PH | Bce Inc Pref H | 11.0521 | 0.1456 | 1.33 | 1.04 K | |
| AC | Air Canada | 8.36 | 0.11 | 1.33 | 2.26 M | |
| DOO | Brp Inc | 27.8177 | 0.3626 | 1.32 | 43.4 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.1685 | 0.1051 | 1.3 | 88.16 K | |
| QBR-B | Quebecor Inc | 10.0309 | 0.1234 | 1.25 | 420.2 K | |
| EIF | Exchange Income Corp | 9.2125 | 0.1114 | 1.22 | 47.5 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 11.0372 | 0.1284 | 1.18 | 13.22 K | |
| LUN | Lundin Mining Corp | 4.3192 | 0.0472 | 1.1 | 4.11 M | |
| RCI-A | Rogers Communications Inc | 30.4582 | 0.33 | 1.1 | 293 | |
| III | Imperial Metals Corp | 13.93 | 0.15 | 1.09 | 28.12 K | |
| CTC | Canadian Tire Corp Ltd | 111.891 | 1.1904 | 1.08 | 467 | |
| AIM | Aimia Inc | 16.4962 | 0.1715 | 1.05 | 371.5 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 12.0868 | 0.1225 | 1.02 | 8.7 K | |
| T | Telus Corp | 10.8226 | 0.1086 | 1.01 | 2.52 M | |
| KEY | Keyera Corp | 16.9492 | 0.1693 | 1.01 | 400.18 K | |
| BN | Brookfield Corporation | 9.1877 | 0.0909 | 1 | 1.29 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.426 | 0.0634 | 1 | 100 | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.5494 | 0.0643 | 0.99 | 2 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.3874 | 0.0909 | 0.98 | 5.72 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 8.1068 | 0.0771 | 0.96 | 200 | |
| BCE-PS | Bce Inc Pref S | 10.9355 | 0.0953 | 0.88 | 5 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.419 | 0.0537 | 0.84 | 100 | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.3887 | 0.0867 | 0.84 | 5.45 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.7105 | 0.0712 | 0.82 | 7.44 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.5732 | 0.0933 | 0.75 | 7 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.3389 | 0.0616 | 0.74 | 25.2 K | |
| OLY | Olympia Financial Group Inc | 17.5643 | 0.1258 | 0.72 | 800 | |
| LBS-PA | Life & Banc Split Corp Pref A | 5.3628 | 0.0364 | 0.68 | 21 K | |
| CGX | Cineplex Inc | 30.7494 | 0.2084 | 0.68 | 608 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 8.1425 | 0.0528 | 0.65 | 113.8 K | |
| KPT | Kp Tissue Inc | 7.0989 | 0.0451 | 0.64 | 7.4 K | |
| RUS | Russel Metals | 15.9909 | 0.1015 | 0.64 | 399.9 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.1915 | 0.1943 | 0.63 | 1.23 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.0689 | 0.0745 | 0.62 | 8.25 K | |
| TECK-B | Teck Resources Limited | 20.0397 | 0.123 | 0.62 | 1.07 M | |
| BCE-PR | BCE Inc Pref R | 11.752 | 0.072 | 0.62 | 3.75 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.4174 | 0.0628 | 0.61 | 6.77 K | |
| BCE-PA | BCE Inc Pref AA | 10.7734 | 0.0646 | 0.6 | 1.38 K | |
| CGO | Cogeco Inc Sv | 37.6002 | 0.2243 | 0.6 | 18.35 K | |
| TC | Tucows Inc | 15.79 | 0.09 | 0.57 | 700 | |
| CHR | Chorus Aviation Inc | 19.9129 | 0.1132 | 0.57 | 170.11 K | |
| NA-PS | National Bank of Canada Pref S | 13.9011 | 0.075 | 0.54 | 9.88 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.7108 | 0.0628 | 0.54 | 8.28 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.74 | 0.05 | 0.52 | 702 | |
| SRV-UN | SIR Royalty Income Fund | 5.3151 | 0.0272 | 0.51 | 6.17 K | |
| SLF | Sun Life Financial Inc | 23.5932 | 0.1186 | 0.51 | 949.8 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.8764 | 0.0546 | 0.5 | 12.77 K | |
| PWF-PT | Power Financial Corp Pref T | 13.8286 | 0.0692 | 0.5 | 8.21 K | |
| ET | Evertz Technologies Ltd | 4.3561 | 0.0217 | 0.5 | 13.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 7.10 | 259.64 M | 0.05 | 0.71 | 274.52 K |
| ERHE | ERHC Energy Inc | 5.00 | 2.88 M | 0.29 | 6.16 | 61.5 K |
| MSPC | Metrospaces Inc | 300.00 | 2.86 M | 50.00 | 20 | 2 |
| SEII | Sharing Economy International Inc | 1066.00 | 855.22 K | 14.00 | 1.33 | 52 |
| GRCU | Green Cures & Botanical Distribution Inc | 4.108 | 722.67 K | 0.182 | 4.64 | 108.83 K |
| GSFI | Green Stream Holdings Inc | 15.884 | 654.18 K | 5.2947 | 50 | 242 |
| MJLB | Ultrack Systems Inc | 22.00 | 424.93 K | 3.00 | 15.79 | 1.33 K |
| BLSP | Blue Sphere Corporation | 15.60 | 360.99 K | 1.56 | 11.11 | 201.17 K |
| TGHI | Touchpoint Group Holdings Inc | 607.50 | 344.25 K | 5.9998 | 1 | 134 |
| PSYC | Global Trac Solutions Inc | 16.99 | 135.52 K | 0.47 | 2.85 | 180 |
| ERFB | ERF Wireless Inc | 2889.00 | 84.13 K | 1079.00 | 59.61 | 54.76 K |
| SPRN | Supernova Energy Inc | 11.00 | 66.36 K | 0.96 | 9.56 | 14 |
| USRM | U.S. Stem Cell Inc | 28.00 | 64.15 K | 2.50 | 9.8 | 659 |
| RGGI | Resgreen Group International Inc | 33.00 | 48.75 K | 21.00 | 175 | 26.09 K |
| LOTE | Lot78 Inc | 7.0132 | 17.28 K | 0.1375 | 2 | 7 |
| SRSCQ | Sears Canada Inc | 15.12 | 10.19 K | 0.14 | 0.93 | 1.99 K |
| AXPWQ | Axion Power International Inc | 101360.00 | 9.6 K | 3360.00 | 3.43 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.40 | 8.88 K | 0.10 | 3.03 | 6.61 K |
| CBKCQ | Christopher & Banks Corporation | 6.05 | 3.86 K | 0.09 | 1.51 | 180.76 K |
| CBDX | Curative Biosciences Inc | 4.89 | 3.16 K | 0.39 | 8.67 | 4.5 K |
| NSLPQ | New Source Energy Partners L.P | 21.96 | 1.87 K | 0.53 | 2.47 | 91 K |
| CYRNQ | CYRNQ | 64.40 | 799 | 6.80 | 11.81 | 12.35 K |
| PRXIQ | Premier Exhibitions Inc | 8.80 | 491 | 0.30 | 3.53 | 2.87 K |
| SYNE | Synthesis Energy Systems Inc | 99.84 | 157 | 6.40 | 6.85 | 10.26 K |
| FUTL | FutureLand Corp | 11600.00 | 2816.00 | 32.06 | 307 | |
| IFLM | Independent Film Development Corporation | 13.75 | 1.25 | 10 | 86.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AERO | Aero Energy Limited | 295.00 | 4.53 M | 45.00 | 18 | 6 |
| OPW | Opawica Explorations Inc | 20.00 | 4.00 | 25 | 283 | |
| MOON | Blue Moon Metals Inc | 5.00 | 1.00 | 25 | 143 | |
| AVN | Avanti Energy Inc | 19.50 | 3.75 | 23.81 | 10.08 K | |
| MANU | Manhattan Uranium Discovery Corp. | 295.00 | 45.00 | 18 | 6 | |
| PDQ | Paradigm Gold Corporation | 3.50 | 0.50 | 16.67 | 180 | |
| CTEK | CLEANTEK Industries Inc | 176.4706 | 18.8235 | 11.94 | 5.4 K | |
| JJ | Jackpot Digital Inc | 11.00 | 1.00 | 10 | 1 K | |
| OGW | Ongwe Minerals Inc. | 24.00 | 1.60 | 7.14 | 2.11 K | |
| ABM | Athabasca Minerals Inc | 4.80 | 0.30 | 6.67 | 2 K | |
| QST | Questor Technology Inc | 3.55 | 0.21 | 6.29 | 2.61 M | |
| SGN | Scorpio Gold Corporation | 4.50 | 0.18 | 4.17 | 1.94 K | |
| BKM | Pacific Booker Minerals Inc | 5.05 | 0.20 | 4.12 | 1.24 K | |
| FMS | Focus Graphite Inc | 5.30 | 0.20 | 3.92 | 8.85 K | |
| IEI | Imperial Equities Inc | 4.5914 | 0.1596 | 3.6 | 200 | |
| CAMB | Cambria Gold Mines Inc. | 48.00 | 1.00 | 2.13 | 19.5 K | |
| IFOS | Itafos Inc | 53.9172 | 0.9296 | 1.75 | 1.56 K |