Gainer Volumes for 9 May 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 9 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 | 47.55 | 10.31 B | 1.95 | 4.28 | 412.19 K |
| SEB | Seaboard Corporation | 2395.2939 | 4.32 B | 89.4917 | 3.88 | 400 |
| PRK | Park National Corp | 45.9517 | 3.75 B | 1.004 | 2.23 | 23 K |
| NHC | National Healthcare Corp | 39.3102 | 3.58 B | 1.5001 | 3.97 | 17.1 K |
| TMP | Tompkinstrustco | 32.461 | 1.43 B | 1.0879 | 3.47 | 25.6 K |
| ESBA | Empire State Realty Op LP | 11.9036 | 1.39 B | 0.165 | 1.41 | 8.4 K |
| FISK | Empire State Realty Op LP Se | 11.7643 | 1.32 B | 0.1521 | 1.31 | 5.03 K |
| OGCP | Empire State Realty Op LP Se | 11.9618 | 1.26 B | 0.3922 | 3.39 | 3.36 K |
| BHB | Bar Harbor Bankshares | 11.0441 | 659.97 M | 0.1286 | 1.18 | 16.88 K |
| RLGT | Radiant Logistics | 3.03 | 388.23 M | 0.04 | 1.34 | 35.91 K |
| BKTI | Bk Technologies Inc | 13.0104 | 299.05 M | 0.3731 | 2.95 | 334 |
| ACU | Acme United Corp | 13.3013 | 214.26 M | 0.3256 | 2.51 | 12.5 K |
| PLX | Protalix Biotherapeutics | 38.50 | 182.9 M | 0.40 | 1.05 | 11.42 K |
| ESP | Espey Mfg. & Electronics | 17.647 | 174.96 M | 0.0982 | 0.56 | 900 |
| PED | Pedevco Corp | 400.00 | 137.8 M | 4.00 | 1.01 | 344 |
| EPM | Evolution Petroleum Corp | 5.3364 | 130.75 M | 0.0298 | 0.56 | 56.3 K |
| BDL | Flanigan's Enterprises | 12.6452 | 74.9 M | 0.3432 | 2.79 | 692 |
| CTM | Castellum Inc | 1500.00 | 67.43 M | 375.00 | 33.33 | 3 |
| XTNT | Xtant Medical Holdings Inc | 85.20 | 60.73 M | 0.528 | 0.62 | 1.96 K |
| FSP | Franklin Street Properties | 6.5397 | 47.94 M | 0.0528 | 0.81 | 198.4 K |
| AGIG | AGIG | 53.75 | 41.38 M | 1.25 | 2.38 | 526 |
| OPTT | Ocean Power Tech Inc | 544.00 | 36.73 M | 24.00 | 4.62 | 466.97 K |
| NNVC | Nanoviricides Inc | 66.00 | 35.62 M | 3.80 | 6.11 | 12.82 K |
| COHN | Cohen & CO Inc | 8.4797 | 33.89 M | 0.1081 | 1.29 | 1.85 K |
| SDEV | Stablecoin Development Corporation | 103242.5859 | 32 M | 14170.5547 | 15.91 | 4 |
| CVM | Cel-Sci Corp | 832.50 | 21.32 M | 22.50 | 2.78 | 1.29 K |
| MXC | Mexco Energy Corp | 6.6771 | 18.03 M | 0.0388 | 0.58 | 2.7 K |
| AIRI | Air Industries Group Inc | 105.3344 | 13.29 M | 3.1919 | 3.12 | 5.29 K |
| CVR | Chicago Rivet & Machine Company | 26.9702 | 10.14 M | 0.433 | 1.63 | 400 |
| AWX | Avalon Holdings Corp | 4.28 | 9.87 M | 0.08 | 1.9 | 5.1 K |
| REED | Reed's, Inc. | 1509.9473 | 9.78 M | 23.0527 | 1.55 | 262 |
| UUU | Universal Security Instruments | 3.5028 | 9.69 M | 0.0421 | 1.22 | 4.4 K |
| TOVX | Theriva Biologics Inc | 11200.00 | 9.68 M | 87.50 | 0.79 | 62 |
| LODE | Comstock Mining Inc | 437.50 | 32.50 | 8.02 | 2.5 K | |
| IPB | Merrill Lynch & Company | 13.6221 | 0.2142 | 1.6 | 2.8 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 449.461 | 1.25 T | 9.292 | 2.11 | 10.35 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.083 | 0.0205 | 0.67 | 38.35 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 25.6549 | 4.07 T | 0.3824 | 1.51 | 48.79 M |
| GOOGL | Alphabet Inc Class A | 26.1152 | 4.07 T | 0.3199 | 1.24 | 45.22 M |
| AMZN | Amazon.com Inc | 14.612 | 2.53 T | 0.196 | 1.36 | 81.26 M |
| META | Meta Platforms Inc | 56.7943 | 1.37 T | 0.4763 | 0.85 | 52.58 M |
| TSLA | Tesla Inc | 12.1507 | 1.16 T | 0.2447 | 2.06 | 127.43 M |
| WMT | Walmart Inc. Common Stock | 21.1487 | 884.14 B | 0.1362 | 0.65 | 14.69 M |
| COST | Costco Wholesale | 92.0747 | 423.15 B | 0.5266 | 0.58 | 1.95 M |
| NFLX | Netflix Inc | 4.6936 | 308.1 B | 0.0985 | 2.14 | 179.69 M |
| KLAC | K L A-Tencor Corp | 40.1762 | 235.56 B | 0.331 | 0.83 | 1.12 M |
| AMGN | Amgen Inc | 79.5022 | 209.21 B | 0.501 | 0.63 | 3.49 M |
| PEP | Pepsico Inc | 60.803 | 191.65 B | 0.3558 | 0.59 | 3.33 M |
| STX | Seagate Technology | 28.9651 | 190.97 B | 0.1578 | 0.55 | 3.54 M |
| GILD | Gilead Sciences Inc | 55.1004 | 162.99 B | 0.7115 | 1.31 | 9.02 M |
| MRVL | Marvell Technology Inc | 13.7519 | 160.35 B | 0.0711 | 0.52 | 2.36 M |
| BKNG | Booking Holdings Inc | 44.6032 | 149.74 B | 1.096 | 2.52 | 29.82 M |
| VRTX | Vertex Pharmaceutic | 65.05 | 122.26 B | 1.25 | 1.96 | 1.25 M |
| SBUX | Starbucks Corporation | 28.1084 | 120.64 B | 0.2839 | 1.02 | 6.62 M |
| EQIX | Equinix Inc | 140.8777 | 103.31 B | 1.7222 | 1.24 | 560 K |
| ADBE | Adobe Systems Inc | 59.59 | 98.54 B | 0.51 | 0.86 | 3.61 M |
| CME | CME Group Inc | 42.8408 | 96.55 B | 0.2586 | 0.61 | 1.41 M |
| MELI | MercadoLibre Inc | 83.3311 | 95.63 B | 1.2908 | 1.57 | 2.15 M |
| MNST | Monster Beverage Cp | 11.165 | 95.5 B | 0.145 | 1.32 | 19.95 M |
| CSX | CSX Corp | 7.9109 | 93.26 B | 0.0882 | 1.13 | 22.03 M |
| ORLY | O'Reilly Automotive | 9.9074 | 72.4 B | 0.1367 | 1.4 | 9.42 M |
| SNPS | Synopsys Inc | 37.60 | 71.29 B | 0.35 | 0.94 | 438.77 K |
| MPWR | Monolithic Power Sys | 33.2621 | 64.66 B | 0.5904 | 1.81 | 365.3 K |
| EA | Electronic Arts Inc | 34.1147 | 52.56 B | 0.8159 | 2.45 | 9.36 M |
| EBAY | Ebay Inc | 18.8671 | 50.4 B | 0.1045 | 0.56 | 33.71 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.4237 | 49.46 B | 0.3514 | 1.67 | 1.42 M |
| COHR | Coherent Inc | 14.17 | 48.73 B | 0.18 | 1.29 | 240.5 K |
| NBIS | Nebius Group N.V. | 28.30 | 47.84 B | 0.46 | 1.65 | 5.21 M |
| KDP | Keurig Dr Pepper Inc | 6.8821 | 42.95 B | 0.0423 | 0.62 | 952.4 K |
| AXON | Axon Enterprise Inc | 13.26 | 42.34 B | 0.12 | 0.91 | 1.18 M |
| WDAY | Workday Inc | 68.21 | 39.05 B | 1.15 | 1.71 | 1.63 M |
| BIDU | Baidu Inc ADR | 152.85 | 36.57 B | 2.47 | 1.64 | 2.46 M |
| MSTR | Strategy | 12.142 | 34.7 B | 0.524 | 4.51 | 1.22 M |
| NTAP | Netapp Inc | 25.4909 | 34.09 B | 0.261 | 1.03 | 3.1 M |
| CASY | Casey's General Stor | 62.4223 | 32.16 B | 1.5067 | 2.47 | 159.75 K |
| WTW | Weight Watchers International, Inc | 90.8562 | 31.74 B | 0.4806 | 0.53 | 258.89 K |
| KHC | Kraft Heinz Company | 34.3009 | 31.28 B | 0.3836 | 1.13 | 2.2 M |
| ILMN | Illumina Inc | 139.4261 | 31.03 B | 3.3172 | 2.44 | 822.5 K |
| BIIB | Biogen Inc | 286.65 | 30.7 B | 3.69 | 1.3 | 1.08 M |
| TCOM | Trip.com Group Ltd ADR | 24.6203 | 29.27 B | 2.0848 | 9.25 | 8.62 M |
| DXCM | Dexcom | 7.88 | 28.76 B | 0.355 | 4.72 | 4.63 M |
| ALNY | Alnylam Pharmaceuticals | 54.33 | 27.43 B | 4.07 | 8.1 | 833.3 K |
| CPRT | Copart Inc | 4.54 | 27.37 B | 0.03 | 0.67 | 2.19 M |
| SATS | Echostar Corp | 30.9463 | 26.67 B | 0.643 | 2.12 | 281.56 K |
| VRSK | Verisk Analytics Inc | 57.7054 | 26.25 B | 0.3146 | 0.55 | 460.3 K |
| TSEM | Tower Semiconductor | 7.81 | 25.13 B | 0.10 | 1.3 | 155.1 K |
| FCNCA | First Citizens Bancs | 216.9243 | 24.98 B | 3.6439 | 1.71 | 9.6 K |
| DLTR | Dollar Tree Inc | 52.77 | 24.71 B | 0.73 | 1.4 | 1.36 M |
| INCY | Incyte Corp | 52.08 | 24.57 B | 1.70 | 3.37 | 1.17 M |
| UTHR | United Therapeutic | 106.50 | 22.32 B | 1.14 | 1.08 | 637.5 K |
| ULTA | Ulta Beauty Inc | 87.87 | 22.21 B | 2.01 | 2.34 | 747.4 K |
| INSM | Insmed Inc | 14.46 | 22 B | 0.75 | 5.47 | 474.51 K |
| FFIV | F5 Networks Inc | 102.71 | 21.93 B | 1.38 | 1.36 | 1.12 M |
| WWD | Woodward Inc | 41.755 | 21.23 B | 0.5171 | 1.25 | 241.16 K |
| MKSI | Mks Instruments Inc | 24.4816 | 19.81 B | 0.3979 | 1.65 | 220.4 K |
| MTSI | Macom Technology S | 16.55 | 18.98 B | 0.12 | 0.73 | 125 K |
| NBIX | Neurocrine Bioscienc | 13.84 | 18.65 B | 0.70 | 5.33 | 730.4 K |
| CDW | CDW Corporation | 25.5994 | 18.6 B | 0.5417 | 2.16 | 646 K |
| SSNC | SS&C Technologies | 17.7736 | 18.59 B | 0.4233 | 2.44 | 310.8 K |
| PAAS | Pan Amer Silver Corp | 10.3731 | 18.55 B | 0.1883 | 1.85 | 1.72 M |
| ENTG | Entegris Inc | 10.647 | 17.84 B | 0.1437 | 1.37 | 404.68 K |
| NWS | News Cp Cl B | 15.2761 | 17.3 B | 0.7286 | 5.01 | 1.56 M |
| LSCC | Lattice Semicond | 7.87 | 17.06 B | 0.08 | 1.03 | 1.37 M |
| AKAM | Akamai Technologies | 52.82 | 16.54 B | 0.61 | 1.17 | 1.46 M |
| GEN | Gen Digital Inc | 7.6284 | 16.44 B | 0.2422 | 3.28 | 12.4 M |
| CG | The Carlyle Group | 16.5444 | 16.33 B | 0.6208 | 3.9 | 1.03 M |
| LAMR | Lamar Advertis A | 27.7817 | 16.3 B | 0.2182 | 0.79 | 1.07 M |
| TSCO | Tractor Supply Company | 11.1583 | 15.84 B | 0.1722 | 1.57 | 3.5 M |
| PNFP | Pinnacle Finl Ptnrs | 30.1871 | 15.84 B | 0.3613 | 1.21 | 93.28 K |
| PTC | Ptc Inc | 35.02 | 15.74 B | 0.26 | 0.75 | 533.61 K |
| NWSA | News Cp Cl A | 15.7416 | 15.28 B | 0.7784 | 5.2 | 4.62 M |
| EXEL | Exelixis Inc | 3.45 | 14.07 B | 0.06 | 1.77 | 3.32 M |
| LULU | Lululemon Athletica | 43.77 | 13.57 B | 0.56 | 1.3 | 1.78 M |
| UHAL | A M E R C O | 25.7044 | 13.48 B | 0.5762 | 2.29 | 415 K |
| APA | Apa Corp | 67.1059 | 12.84 B | 0.6492 | 0.98 | 4.97 M |
| ICLR | Icon Plc | 39.46 | 12.67 B | 1.54 | 4.06 | 722.45 K |
| NVMI | Nova Ltd | 10.38 | 12.53 B | 0.12 | 1.17 | 73.21 K |
| ALGN | Align Technology | 49.45 | 12.42 B | 1.41 | 2.94 | 648.84 K |
| ARWR | Arrowhead Pharma | 10.56 | 12.3 B | 0.69 | 6.99 | 1.18 M |
| FIVE | Five Below Inc | 37.71 | 12.12 B | 0.25 | 0.67 | 464.67 K |
| CSGP | Costar Group Inc | 15.789 | 12.03 B | 0.211 | 1.35 | 1.56 M |
| TTMI | TTM Technologies | 7.64 | 12 B | 0.23 | 3.1 | 345.74 K |
| BMRN | Biomarin Pharmaceuticals | 58.54 | 11.71 B | 1.76 | 3.1 | 1.36 M |
| PODD | Insulet Corp | 32.99 | 11.48 B | 1.30 | 4.1 | 1.05 M |
| IESC | Ies Holdings | 6.57 | 11.39 B | 0.22 | 3.46 | 5.02 K |
| MDGL | Madrigal Pharmaceuticals Inc | 144.55 | 11.37 B | 5.60 | 4.03 | 53.48 K |
| TECH | Bio-Techne Cp | 20.7978 | 11.28 B | 0.1873 | 0.91 | 508.57 K |
| UMBF | Ump Financial Corp | 46.296 | 11.06 B | 1.0594 | 2.34 | 127.2 K |
| AEIS | Advanced Energy | 17.0701 | 10.97 B | 0.1569 | 0.93 | 590.1 K |
| CYTK | Cytokinetics | 4.28 | 10.92 B | 0.27 | 6.73 | 1.56 M |
| WTFC | Wintrust Financial Corp | 37.7647 | 10.77 B | 0.3812 | 1.02 | 192.29 K |
| SMTC | Semtech Corp | 23.09 | 10.68 B | 0.17 | 0.74 | 254.55 K |
| WYNN | Wynn Resorts Ltd | 167.0945 | 10.45 B | 3.367 | 2.06 | 1.64 M |
| SSB | South State Cp | 43.9128 | 10.28 B | 0.5497 | 1.27 | 43.4 K |
| ONB | Old National Bncp | 9.4022 | 10.2 B | 0.1157 | 1.25 | 576.6 K |
| HALO | Halozyme Therapeutic | 7.37 | 9.88 B | 0.28 | 3.95 | 1.39 M |
| SANM | Sanmina Corp | 20.66 | 9.83 B | 0.125 | 0.61 | 424.31 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 127.34 | 1.1 T | 0.67 | 0.53 | 2.94 M |
| WMT | Wal-Mart Stores | 21.0651 | 899.76 B | 0.1356 | 0.65 | 14.69 M |
| HD | Home Depot | 58.6948 | 332.39 B | 0.4985 | 0.86 | 4.35 M |
| MRK | Merck & Company | 36.3323 | 320.56 B | 0.25 | 0.69 | 12.98 M |
| NVS | Novartis Ag ADR | 51.438 | 302.32 B | 0.2909 | 0.57 | 3 M |
| TM | Toyota Motor Corp Ltd | 82.043 | 251.34 B | 0.5426 | 0.67 | 371.79 K |
| NVO | Novo Nordisk A/S ADR | 36.9433 | 228.53 B | 0.3151 | 0.86 | 924.24 K |
| TMO | Thermo Fisher Scientific Inc | 112.2576 | 214.22 B | 0.9339 | 0.84 | 1.09 M |
| IBM | International Business Machines | 112.9904 | 208.41 B | 0.6955 | 0.62 | 2.37 M |
| APH | Amphenol Corp | 10.7208 | 196.62 B | 0.0546 | 0.51 | 5.17 M |
| MCD | McDonald's Corporation | 75.6159 | 190.73 B | 0.72 | 0.96 | 3.65 M |
| ABT | Abbott Laboratories | 30.9382 | 183.95 B | 0.2063 | 0.67 | 4.41 M |
| SCHW | The Charles Schwab Corp | 22.8116 | 181.69 B | 0.3116 | 1.38 | 6.54 M |
| BLK | Blackrock Inc | 224.6163 | 178.87 B | 1.4561 | 0.65 | 524.53 K |
| TJX | TJX Companies | 24.8244 | 178.55 B | 0.276 | 1.12 | 5.8 M |
| COP | ConocoPhillips | 52.8529 | 145.01 B | 0.4289 | 0.82 | 5.61 M |
| DHR | Danaher Corp | 29.9117 | 138.84 B | 0.3071 | 1.04 | 6.37 M |
| CB | Chubb Ltd | 79.0074 | 135.81 B | 0.4156 | 0.53 | 1.12 M |
| SYK | Stryker Corp | 70.038 | 135.04 B | 0.5039 | 0.72 | 1.26 M |
| CVS | CVS Corp | 54.51 | 134.25 B | 0.3001 | 0.55 | 4.21 M |
| BMY | Bristol-Myers Squibb Company | 34.4406 | 132.45 B | 0.2961 | 0.87 | 6.99 M |
| SPGI | S&P Global Inc | 69.7157 | 124.21 B | 0.9922 | 1.44 | 1.75 M |
| HDB | Hdfc Bank Ltd ADR | 8.6867 | 123.92 B | 0.3947 | 4.76 | 6.17 M |
| LOW | Lowe's Companies | 36.9585 | 117.85 B | 0.5579 | 1.53 | 4.02 M |
| MDT | Medtronic Inc | 44.554 | 109.71 B | 0.548 | 1.25 | 3.69 M |
| IBN | Icici Bank Ltd ADR | 7.7881 | 108.51 B | 0.6263 | 8.75 | 43.23 M |
| GD | General Dynamics Corp | 87.0318 | 103.36 B | 0.6636 | 0.77 | 2.13 M |
| MCK | Mckesson Corp | 156.6994 | 101.33 B | 3.9221 | 2.57 | 2 M |
| KKR | KKR & Co. LP | 16.3766 | 94.16 B | 0.4252 | 2.67 | 3.03 M |
| UPS | United Parcel Service | 65.0201 | 88.88 B | 0.5018 | 0.78 | 2.34 M |
| HCA | Hca Holdings Inc | 47.8103 | 87.8 B | 0.3063 | 0.64 | 1.52 M |
| JCI | Johnson Controls Intl | 24.465 | 87.78 B | 0.1941 | 0.8 | 2.9 M |
| SHW | Sherwin-Williams Company | 59.4956 | 84.81 B | 0.6968 | 1.19 | 1.4 M |
| MCO | Moody's Corp | 73.1832 | 84.24 B | 0.8662 | 1.2 | 759.13 K |
| ELV | Elevance Health Inc | 87.9454 | 81.74 B | 1.0351 | 1.19 | 1.49 M |
| EOG | Eog Resources | 74.831 | 77.5 B | 0.4024 | 0.54 | 3.71 M |
| CI | Cigna Corp | 78.568 | 76.1 B | 0.8084 | 1.04 | 2.45 M |
| FDX | Fedex Corp | 116.1845 | 73.62 B | 0.6927 | 0.6 | 2.14 M |
| HLT | Hilton Inc | 44.7398 | 73.31 B | 0.8339 | 1.9 | 2.37 M |
| CL | Colgate-Palmolive Company | 51.1276 | 73.3 B | 0.4157 | 0.82 | 2.42 M |
| APO | Apollo Global Management Llc C | 14.2216 | 69.33 B | 0.1195 | 0.85 | 1.21 M |
| DLR | Digital Realty Trust | 36.6159 | 69.1 B | 1.0377 | 2.92 | 2.26 M |
| RELX | Relx Plc ADR | 11.1306 | 67.14 B | 0.1047 | 0.95 | 53.2 K |
| TGT | Target Corporation | 41.2748 | 66.27 B | 0.5654 | 1.39 | 6.25 M |
| URI | United Rentals | 90.5259 | 66.1 B | 0.5617 | 0.62 | 1.22 M |
| AJG | Arthur J. Gallagher & Company | 36.0619 | 65.9 B | 0.3017 | 0.84 | 942.4 K |
| TFC | Truist Financial Corp | 23.5546 | 65.17 B | 0.1754 | 0.75 | 3.7 M |
| NKE | Nike Inc | 33.2198 | 62.63 B | 0.1809 | 0.55 | 4.82 M |
| FIX | Comfort Systems USA | 13.9877 | 59.74 B | 0.193 | 1.4 | 93.45 K |
| OXY | Occidental Petroleum Corp | 64.4866 | 55.73 B | 0.6173 | 0.97 | 3.69 M |
| CAH | Cardinal Health | 46.8466 | 53.18 B | 0.3709 | 0.8 | 2 M |
| CIEN | Ciena Corp | 18.52 | 52.67 B | 0.26 | 1.42 | 1.96 M |
| EW | Edwards Lifesciences Corp | 14.2317 | 50.05 B | 0.2517 | 1.8 | 5.09 M |
| DEO | Diageo Plc ADR | 89.7304 | 49.51 B | 0.6532 | 0.73 | 373.1 K |
| HEI | Heico Corp | 27.4876 | 49.46 B | 0.7018 | 2.62 | 451.17 K |
| CMG | Chipotle Mexican Grill | 10.1536 | 49.41 B | 0.1466 | 1.46 | 22.34 M |
| AZO | Autozone | 535.92 | 49.08 B | 5.06 | 0.95 | 157.04 K |
| ABEV | Ambev S.A. ADR | 4.4886 | 48.41 B | 0.0304 | 0.68 | 7.68 M |
| INFY | Infosys Ltd ADR | 4.3856 | 48.38 B | 0.0895 | 2.08 | 11.35 M |
| BDX | Becton Dickinson and Company | 74.6324 | 45.59 B | 0.5532 | 0.75 | 1.2 M |
| HUM | Humana Inc | 108.8273 | 44.02 B | 3.0099 | 2.84 | 1.29 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.6284 | 43.18 B | 0.4469 | 0.6 | 286.7 K |
| PRU | Prudential Financial Inc | 50.3301 | 42.59 B | 0.3005 | 0.6 | 2.11 M |
| YUM | Yum! Brands | 46.3872 | 41.87 B | 0.237 | 0.51 | 2.17 M |
| SYY | Sysco Corp | 26.7798 | 40.8 B | 0.1528 | 0.57 | 2 M |
| IQV | Iqvia Holdings Inc | 47.54 | 39.69 B | 0.55 | 1.17 | 520.49 K |
| ADM | Archer Daniels Midland | 31.446 | 38.85 B | 0.2267 | 0.73 | 2.21 M |
| CCJ | Cameco Corp | 17.8819 | 38.43 B | 0.3694 | 2.11 | 2.24 M |
| WAT | Waters Corp | 103.46 | 37.26 B | 1.53 | 1.5 | 651.39 K |
| KR | Kroger Company | 15.468 | 35.47 B | 0.1035 | 0.67 | 5.8 M |
| BBDO | Banco Bradesco S.A. ADR | 6.7533 | 34.14 B | 0.0588 | 0.88 | 864 |
| VEEV | Veeva Systems Inc | 18.23 | 33.77 B | 0.32 | 1.79 | 489.27 K |
| BAP | Credicorp Ltd | 114.3855 | 31.96 B | 5.9432 | 5.48 | 911.9 K |
| RMD | Resmed Inc | 43.3381 | 31.08 B | 0.5647 | 1.32 | 890.6 K |
| CNC | Centene Corp | 17.31 | 30.04 B | 0.3625 | 2.14 | 1.83 M |
| PBA | Pembina Pipeline Cor | 21.0834 | 29.31 B | 0.6305 | 3.08 | 192 K |
| KGC | Kinross Gold Corp | 3.6464 | 28.2 B | 0.054 | 1.5 | 5.36 M |
| MTD | Mettler-Toledo International | 241.79 | 27.9 B | 5.94 | 2.52 | 247.53 K |
| WSM | Williams-Sonoma | 24.0595 | 27.53 B | 0.5348 | 2.27 | 1.29 M |
| CW | Curtiss-Wright Corp | 64.4444 | 26.47 B | 0.3759 | 0.59 | 252.14 K |
| FICO | Fair Isaac and Company | 56.6446 | 26.43 B | 0.8177 | 1.46 | 170.54 K |
| RF | Regions Financial Corp | 6.8386 | 26.4 B | 0.06 | 0.89 | 8.67 M |
| LH | Laboratory Corp of America Holdings | 82.0064 | 25.87 B | 0.9987 | 1.23 | 871.63 K |
| MTZ | Mastec Inc | 39.02 | 25.64 B | 0.39 | 1.01 | 608.24 K |
| CPAY | Corpay Inc | 122.01 | 25.5 B | 1.41 | 1.17 | 847.1 K |
| PHM | Pultegroup | 15.7729 | 25.2 B | 0.1378 | 0.88 | 5.86 M |
| WST | West Pharmaceutical Services | 40.7704 | 23.84 B | 0.5588 | 1.39 | 257 K |
| FIS | Fidelity National Information Services | 43.2971 | 23.78 B | 0.2175 | 0.5 | 1.41 M |
| GPN | Global Payments Inc | 32.4886 | 23.75 B | 0.2743 | 0.85 | 1.94 M |
| DRI | Darden Restaurants | 31.2727 | 23.71 B | 0.22 | 0.71 | 1.22 M |
| OMC | Omnicom Group Inc | 45.4666 | 23.54 B | 0.9811 | 2.21 | 12.28 M |
| BURL | Burlington Stores Inc | 28.21 | 23.43 B | 0.62 | 2.25 | 608.4 K |
| XPO | Xpo Logistics Inc | 8.2095 | 23.41 B | 0.1763 | 2.19 | 1.55 M |
| CHD | Church & Dwight Company | 29.0415 | 23.14 B | 0.1578 | 0.55 | 1.29 M |
| P | Everpure, Inc. | 22.62 | 23.02 B | 0.42 | 1.89 | 10.5 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 78.5091 | 22.92 B | 0.6626 | 0.85 | 53.5 K |
| STE | Steris Corp | 46.8872 | 22.89 B | 1.7873 | 3.96 | 923.3 K |
| THC | Tenet Healthcare Corp | 44.36 | 22.19 B | 0.59 | 1.35 | 1.42 M |
| TSN | Tyson Foods | 29.988 | 21.49 B | 0.2053 | 0.69 | 2.72 M |
| BCH | Banco DE Chile ADR | 13.1416 | 21.34 B | 0.0654 | 0.5 | 202.68 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 67.1926 | 9.599 | 16.67 | 16 | |
| HBP | Helix Biopharm | 10.35 | 0.85 | 8.95 | 420 | |
| DRT | Dirtt Environmental Solutions Ltd | 3.0228 | 0.1318 | 4.56 | 43.13 K | |
| PBL | Pollard Banknote Ltd | 3.9036 | 0.1686 | 4.51 | 830 | |
| CMG | Computer Modelling Group Ltd | 9.9697 | 0.4229 | 4.43 | 66.4 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.75 | 0.15 | 4.17 | 193 | |
| IFA | Ifabric Corp | 3.90 | 0.14 | 3.72 | 6.3 K | |
| PPL | Pembina Pipeline Corp | 19.8832 | 0.7128 | 3.72 | 1.51 M | |
| BOS | Airboss America J | 5.555 | 0.1863 | 3.47 | 24.7 K | |
| CTC-A | Canadian Tire Corporation Limited | 77.4367 | 2.5049 | 3.34 | 288.1 K | |
| TAL | Petrotal Corp | 44.4458 | 1.4338 | 3.33 | 1.48 K | |
| HMMC | Hemlo Mining Corp. | 69.75 | 2.25 | 3.33 | 127 | |
| MATR | Mattr Corp | 44.3761 | 1.3694 | 3.18 | 364.07 K | |
| CGX | Cineplex Inc | 31.7065 | 0.9571 | 3.11 | 231.43 K | |
| SES | Secure Energy Services Inc | 13.9764 | 0.4051 | 2.98 | 590.2 K | |
| OGC | Oceanagold Corp | 7.6537 | 0.2195 | 2.95 | 413.07 K | |
| LNR | Linamar Corp | 53.4486 | 1.5253 | 2.94 | 314.88 K | |
| CCO | Cameco Corp | 19.4786 | 0.5364 | 2.83 | 1.77 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.2731 | 0.0878 | 2.76 | 1.9 K | |
| PAAS | Pan American Silver Corp | 11.2815 | 0.3018 | 2.75 | 251.59 K | |
| CKI | Clarke Inc | 5.4713 | 0.1433 | 2.69 | 78.4 K | |
| FLNT | Flint Corp | 30.80 | 0.80 | 2.67 | 4.63 K | |
| FFH | Fairfax Financial Holdings Ltd | 401.1511 | 9.7524 | 2.49 | 26.83 K | |
| SEC | Senvest Capital | 164.99 | 3.99 | 2.48 | 300 | |
| TCW | Trican Well | 10.2203 | 0.2307 | 2.31 | 823.49 K | |
| WFC | Wall Financial | 4.777 | 0.1042 | 2.23 | 2.5 K | |
| AIF | Altus Group Ltd | 17.5436 | 0.3811 | 2.22 | 65.4 K | |
| TVK | Terravest Capital Inc | 4.5238 | 0.0961 | 2.17 | 7.1 K | |
| TCS | Tecsys Inc J | 5.5486 | 0.1139 | 2.1 | 3.7 K | |
| K | Kinross Gold Corp | 3.9694 | 0.081 | 2.08 | 2.2 M | |
| TCL-A | Transcontinental Inc | 8.715 | 0.1717 | 2.01 | 51.23 K | |
| HPS-A | Hammond Power Solutions Inc | 6.3146 | 0.121 | 1.95 | 11.53 K | |
| GDC | Genesis Land J | 3.1399 | 0.0594 | 1.93 | 20.67 K | |
| E | Enterprise Group Inc | 3.18 | 0.06 | 1.92 | 160.47 K | |
| LNF | Leons Furniture | 9.5687 | 0.1692 | 1.8 | 1.31 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.4919 | 0.191 | 1.69 | 84.69 K | |
| ADEN | Adentra Inc | 9.1839 | 0.1389 | 1.54 | 11.9 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0468 | 0.0869 | 1.46 | 51.3 K | |
| CJR-B | Corus Entertainment Inc | 12.5943 | 0.1802 | 1.45 | 93.2 K | |
| CHR | Chorus Aviation Inc | 20.1957 | 0.2828 | 1.42 | 106.72 K | |
| TWC | Twc Enterprises Ltd | 9.5602 | 0.1286 | 1.36 | 805 | |
| BLX | Boralex Inc | 8.2187 | 0.1095 | 1.35 | 129.27 K | |
| DCM | Data Communications Mgmt Corp | 64.1308 | 0.8438 | 1.33 | 564 | |
| GDL | Goodfellow Inc | 4.1288 | 0.0542 | 1.33 | 10.4 K | |
| FM | First Quantum Minerals Ltd | 20.4293 | 0.2625 | 1.3 | 914.35 K | |
| BRAG | Bragg Gaming Group Inc | 4.00 | 0.05 | 1.27 | 86.5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 41.8592 | 0.5159 | 1.25 | 40.21 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.0343 | 0.0728 | 1.22 | 43.8 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.8491 | 0.179 | 1.22 | 7.38 K | |
| BBD-PD | Bombardier Inc Pref D | 5.1301 | 0.0605 | 1.19 | 800 | |
| ATS | Ats Corp | 14.99 | 0.17 | 1.15 | 80.1 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 15.1458 | 0.1713 | 1.14 | 8.72 K | |
| ABX | Barrick Mining Corp | 14.8788 | 0.1663 | 1.13 | 1.92 M | |
| PBH | Premium Brands Holdings Corp | 14.8728 | 0.1662 | 1.13 | 16.23 K | |
| QBR-A | Quebecor Inc | 10.1834 | 0.1122 | 1.11 | 100 | |
| DII-B | Dorel Industries Inc | 13.2393 | 0.1408 | 1.07 | 17.24 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.0376 | 0.0429 | 1.07 | 15.15 K | |
| BCE-PE | Bce Inc Pref E | 10.9992 | 0.1154 | 1.06 | 200 | |
| RFA | RFA Financial Inc. | 35.5253 | 0.3716 | 1.06 | 85.33 K | |
| PDV | Prime Dividend Corp Cl A | 4.4546 | 0.0454 | 1.03 | 1.23 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.3043 | 0.0939 | 1.02 | 121.8 K | |
| GIL | Gildan Activewear Inc | 24.1296 | 0.2435 | 1.02 | 446.6 K | |
| MKP | Mcan Mortgage Corp | 4.5728 | 0.0458 | 1.01 | 27.77 K | |
| LAS-A | Lassonde Industries Inc | 86.2512 | 0.858 | 1 | 1.46 K | |
| CLS | Celestica Inc Sv | 12.30 | 0.12 | 0.99 | 126.8 K | |
| AEM | Agnico Eagle Mines Ltd | 28.7045 | 0.2758 | 0.97 | 1.01 M | |
| D-UN | Dream Office Real Estate Investment Trust | 36.4939 | 0.3372 | 0.93 | 376.1 K | |
| TPX-B | Molson Coors Canada Inc | 52.1537 | 0.4794 | 0.93 | 3.96 K | |
| MTL | Mullen Group Ltd | 16.2701 | 0.1464 | 0.91 | 180.8 K | |
| ACX | Act Energy Technologies Ltd | 10.8014 | 0.0966 | 0.9 | 31.64 K | |
| BBD-PB | Bombardier Inc Pref B | 4.9445 | 0.0429 | 0.88 | 7.17 K | |
| CVE | Cenovus Energy Inc | 23.6779 | 0.2053 | 0.87 | 1.07 M | |
| CPX-PE | Capital Power Corporation Pref E | 10.9674 | 0.091 | 0.84 | 10.13 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.4754 | 0.0867 | 0.83 | 6.92 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.5043 | 0.0869 | 0.83 | 6.25 K | |
| TRI | Thomson Reuters Corp | 28.7788 | 0.2376 | 0.83 | 426.99 K | |
| WN | George Weston Limited | 22.1085 | 0.1704 | 0.78 | 258.2 K | |
| TGO | Terago Inc | 5.24 | 0.04 | 0.77 | 10.3 K | |
| GIB-A | CGI Inc | 37.0913 | 0.2775 | 0.75 | 535.88 K | |
| TECK-A | Teck Resources Limited | 21.7012 | 0.1591 | 0.74 | 3.8 K | |
| CFW | Calfrac Well Services Ltd | 926.75 | 6.75 | 0.73 | 8.73 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.4735 | 0.0323 | 0.73 | 39.49 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 11.7122 | 0.0818 | 0.7 | 7.89 K | |
| BN | Brookfield Corporation | 9.251 | 0.0633 | 0.69 | 2.22 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.3721 | 0.0364 | 0.68 | 3.65 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.9719 | 0.0997 | 0.67 | 38.46 K | |
| BCE-PT | Bce Inc Pref T | 11.0062 | 0.0707 | 0.65 | 2.6 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.153 | 0.071 | 0.64 | 3.94 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.5907 | 0.0413 | 0.63 | 3.4 K | |
| BHC | Bausch Health Companies Inc | 142.96 | 0.89 | 0.63 | 204.89 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 12.7841 | 0.0768 | 0.6 | 4.03 K | |
| CIU-PC | CU Inc Pref C | 12.8655 | 0.077 | 0.6 | 318 | |
| POW-PD | Power Corporation of Canada Pref D | 12.2149 | 0.0716 | 0.59 | 8.12 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.8082 | 0.0792 | 0.58 | 12.05 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 11.9814 | 0.068 | 0.57 | 2.6 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.4549 | 0.0359 | 0.56 | 100 | |
| BN-PN | Brookfield Corporation | 10.9512 | 0.0604 | 0.55 | 4.45 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 8.1514 | 0.0446 | 0.55 | 400 | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 13.1417 | 0.0712 | 0.54 | 15.73 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.8857 | 0.075 | 0.54 | 1.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.52 | 108.04 B | 0.14 | 1.49 | 14.96 K |
| ATLPF | Atlas Copco AB | 5.3197 | 98.33 B | 0.0274 | 0.52 | 1.18 K |
| BRDCY | Bridgestone Corporation | 13.7572 | 31.25 B | 0.228 | 1.69 | 10.51 K |
| GAMI | GAMCO Investors Inc | 34.7789 | 522.25 M | 0.7409 | 2.18 | 20.61 K |
| NTPIF | Nam Tai Property Inc. | 7.21 | 259.64 M | 0.11 | 1.55 | 315.47 K |
| ACRG | American Clean Resources Group Inc. | 77.50 | 77.56 M | 10.00 | 14.81 | 12 |
| EARI | Entertainment Arts Research Inc | 4.00 | 820.93 K | 0.40 | 11.11 | 2.53 K |
| VGLS | VG Life Sciences Inc | 4000.00 | 379.72 K | 400.00 | 11.11 | 2 |
| BLSP | Blue Sphere Corporation | 16.90 | 360.99 K | 1.30 | 8.33 | 190.4 K |
| TGHI | Touchpoint Group Holdings Inc | 651.00 | 344.25 K | 43.50 | 7.16 | 239 |
| ASHI | Vapor Hub International Inc. | 112.10 | 60.28 K | 3.10 | 2.84 | 1.96 K |
| LOTE | Lot78 Inc | 7.7008 | 17.28 K | 0.6876 | 9.8 | 92 |
| CBRI | CMTSU Liquidation Inc | 4.26 | 8.16 K | 0.07 | 1.67 | 233.45 K |
| CGIP | Celadon Group Inc | 21.1845 | 5.66 K | 0.2057 | 0.98 | 60.69 K |
| CBKCQ | Christopher & Banks Corporation | 6.37 | 3.86 K | 0.32 | 5.29 | 115.58 K |
| LASLY | Lentuo International Inc | 3.05 | 3.26 K | 0.09 | 3.04 | 14.02 K |
| NSLPQ | New Source Energy Partners L.P | 22.29 | 1.87 K | 0.33 | 1.5 | 80.67 K |
| PRZM | Prism Technologies Group Inc | 3.26 | 1.01 K | 0.039 | 1.21 | 3.02 K |
| SPDC | Speed Commerce Inc | 51.36 | 603 | 3.20 | 6.64 | 18.04 K |
| PEHD | Perigee Holdings Inc. | 36.00 | 130 | 3.88 | 12.08 | 48 |
| FONU | FonU2 Inc | 20.80 | 3.20 | 18.18 | 158 | |
| CYRNQ | CYRNQ | 67.60 | 3.20 | 4.97 | 6.74 K | |
| ZVOI | Zovio Inc | 15.92 | 0.41 | 2.64 | 333.46 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTUR | Future Fuels Inc. | 6.00 | 2.00 | 50 | 63 K | |
| AVX | Altair Resources Inc | 4.20 | 1.20 | 40 | 500 | |
| GBML | Global Battery Metals Ltd | 4.00 | 1.00 | 33.33 | 1.06 K | |
| USS | Uniserve Communications Corporation | 5.2632 | 1.3158 | 33.33 | 76 | |
| SRC | Stakeholder Gold Corp | 20.00 | 4.80 | 31.58 | 4.79 K | |
| PGP | Power Group Projects Corp | 10.00 | 2.00 | 25 | 47 | |
| PLAN | Progressive Planet Solutions Inc | 54.00 | 9.00 | 20 | 400 | |
| MOON | Blue Moon Metals Inc | 6.00 | 1.00 | 20 | 150 | |
| BZ | Benz Mining Corp | 5.50 | 0.80 | 17.02 | 10 K | |
| AEMC | Alaska Energy Metals Corporation | 8.00 | 1.00 | 14.29 | 78 | |
| BFM | Bedford Metals Corp. | 4.9091 | 0.5455 | 12.5 | 517 | |
| BQE | BQE Water Inc | 5.50 | 0.50 | 10 | 1.84 K | |
| FAN | Gaming Nation Inc | 11.10 | 0.90 | 8.82 | 892 | |
| NEXM | NexMetals Mining Corp. | 79.00 | 6.00 | 8.22 | 877 | |
| ZKL-H | China Keli Electric Company Ltd | 17.00 | 1.00 | 6.25 | 75 | |
| PGX | Prosper Gold Corp | 5.20 | 0.30 | 6.12 | 950 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | 0.2331 | 5.56 | 4.21 K | |
| CTN | Centurion Minerals Ltd | 50.3999 | 2.40 | 5 | 229 | |
| NCP | Nickel Creek Platinum Corp. | 65.00 | 3.00 | 4.84 | 607 | |
| PUMA | Puma Exploration Inc | 26.00 | 1.00 | 4 | 22 K | |
| TIE | Coloured Ties Capital Inc. | 8.80 | 0.3235 | 3.82 | 59.39 K | |
| WEB | Westbridge Energy Corporation | 9.5039 | 0.3394 | 3.7 | 93 | |
| CWV | Crown Point Energy Inc | 5.3096 | 0.1831 | 3.57 | 16.83 K | |
| MXL-H | MX Gold Corp | 3.10 | 0.10 | 3.33 | 8.05 K | |
| SLG | PetroTal Corp | 8.2361 | 0.2656 | 3.33 | 89.5 K | |
| AAZ | Azincourt Energy Corp | 5.2298 | 0.1585 | 3.13 | 830 | |
| WEX | Western Exploration Inc | 165.00 | 5.00 | 3.13 | 334 | |
| ZEN | ZEN Graphene Solutions Ltd | 3.38 | 0.09 | 2.74 | 88.3 K | |
| OGW | Ongwe Minerals Inc. | 24.64 | 0.64 | 2.67 | 4.19 K | |
| RET-A | Reitmans (Canada) Limited | 5.3342 | 0.0887 | 1.69 | 23.24 K | |
| XIM | Ximen Mining Corp | 32.00 | 0.50 | 1.59 | 70.26 K | |
| QST | Questor Technology Inc | 3.60 | 0.05 | 1.41 | 308.4 K | |
| DSY | Destiny Media Technologies Inc | 4.80 | 0.05 | 1.05 | 500 | |
| FP | FP Newspapers Inc | 4.1344 | 0.0416 | 1.02 | 14.44 K | |
| CTEK | CLEANTEK Industries Inc | 177.6471 | 1.1765 | 0.67 | 5.16 K |