Gainer Volumes for 16 May 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 16 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 | 55.2281 | 54.19 B | 0.7741 | 1.42 | 1.46 M |
| CQP | Cheniere Energy Partners LP | 15.6108 | 30.51 B | 0.2108 | 1.37 | 120.57 K |
| GSAT | Globalstar | 47.40 | 10.12 B | 1.05 | 2.27 | 123.34 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.6171 | 4.22 B | 0.1308 | 1.14 | 25.33 K |
| NOG | Northern Oil and Gas | 118.9936 | 2.29 B | 0.8095 | 0.68 | 66.48 K |
| TMP | Tompkinstrustco | 31.7265 | 1.43 B | 0.4642 | 1.48 | 43.9 K |
| USAS | Americas Silver Corp | 7.80 | 1.24 B | 0.30 | 4 | 183 |
| CIX | Compx International Inc | 6.5031 | 352.32 M | 0.0355 | 0.55 | 2.37 K |
| REI | Ring Energy Inc | 18.03 | 307.16 M | 0.09 | 0.5 | 29.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.1088 | 307.14 M | 0.058 | 0.72 | 29.6 K |
| BKTI | Bk Technologies Inc | 13.3943 | 295.34 M | 0.5976 | 4.67 | 16.54 K |
| FRD | Friedman Industries Inc | 7.3492 | 244.07 M | 0.0618 | 0.85 | 9.7 K |
| ACU | Acme United Corp | 13.063 | 228.24 M | 0.0873 | 0.67 | 1.2 K |
| GENC | Gencor Industries IN | 6.5067 | 212.39 M | 0.04 | 0.62 | 13.6 K |
| PLX | Protalix Biotherapeutics | 38.20 | 182.9 M | 0.50 | 1.33 | 15.14 K |
| ESP | Espey Mfg. & Electronics | 17.5749 | 170.17 M | 0.1506 | 0.86 | 3 K |
| SIF | Sifco Industries | 30.6201 | 167.36 M | 0.3977 | 1.32 | 7.2 K |
| PED | Pedevco Corp | 406.00 | 143.92 M | 8.00 | 2.01 | 193 |
| BCV | Bancroft Convertible Fund | 7.8559 | 134.65 M | 0.0396 | 0.51 | 4 K |
| WYY | Widepoint Corp | 13.55 | 97.39 M | 0.15 | 1.12 | 62.68 K |
| CEV | Eaton Vance California Muni Income Trust | 7.2083 | 71.46 M | 0.0574 | 0.8 | 7.05 K |
| BDL | Flanigan's Enterprises | 12.3192 | 70.61 M | 0.2581 | 2.14 | 518 |
| CVU | CPI Aerostructures | 12.82 | 63.14 M | 0.42 | 3.39 | 13.22 K |
| CTM | Castellum Inc | 1125.00 | 62.86 M | 223.50 | 24.79 | 5 |
| FSP | Franklin Street Properties | 6.5767 | 49.75 M | 0.0687 | 1.06 | 255.3 K |
| BCHT | Birchtech Corp. | 6.45 | 36.3 M | 0.45 | 7.5 | 1.62 K |
| NNVC | Nanoviricides Inc | 64.60 | 35.39 M | 2.20 | 3.53 | 2.73 K |
| COHN | Cohen & CO Inc | 8.2894 | 33.77 M | 0.3855 | 4.88 | 7.37 K |
| ACCS | Access Newswire Inc | 10.7471 | 26.4 M | 0.2633 | 2.51 | 300 |
| INLX | Intellinetics Inc | 28.00 | 24.27 M | 3.50 | 14.29 | 1.56 K |
| RVP | Retractable Technologies | 3.04 | 20.06 M | 0.12 | 4.11 | 10.9 K |
| MPU | Mega Matrix Corp | 3.1378 | 17.24 M | 0.0515 | 1.67 | 2.5 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12944.9971 | 6.86 M | 135.0088 | 1.05 | 5 |
| DSS | Document Security Systems | 2326.5676 | 4.92 M | 145.4106 | 6.67 | 44 |
| OGEN | Oragenics Inc | 36000.00 | 2.24 M | 2700.00 | 8.11 | 3 |
| TPHS | Trinity Pl Hlds Inc | 6.6024 | 1.53 M | 0.0796 | 1.22 | 402 |
| IPB | Merrill Lynch & Company | 13.77 | 0.1785 | 1.31 | 482 | |
| LODE | Comstock Mining Inc | 420.00 | 2.50 | 0.6 | 464 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7845.8501 | 5.94 T | 64.5303 | 0.83 | 11.59 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 18.7308 | 4.97 T | 0.2724 | 1.48 | 276.26 M |
| MSFT | Microsoft Corporation | 33.4141 | 2.9 T | 0.1929 | 0.58 | 29.87 M |
| AMZN | Amazon.com Inc | 14.885 | 2.44 T | 0.1255 | 0.85 | 72.75 M |
| AVGO | Broadcom Inc. | 5.1758 | 1.76 T | 0.0415 | 0.81 | 52.04 M |
| TSLA | Tesla Inc | 12.7707 | 1.12 T | 0.198 | 1.57 | 67.34 M |
| MU | Micron Technology | 25.3867 | 833.4 B | 0.1658 | 0.66 | 19.89 M |
| AMD | Advanced Micro Devices | 4.02 | 700.44 B | 0.06 | 1.52 | 17.17 M |
| CSCO | Cisco Systems Inc | 16.927 | 443.33 B | 0.1319 | 0.79 | 40.48 M |
| COST | Costco Wholesale | 92.5328 | 431.96 B | 1.0085 | 1.1 | 2.15 M |
| AMAT | Applied Materials | 17.3565 | 346.52 B | 1.3054 | 8.13 | 38.23 M |
| LRCX | Lam Research Corp | 4.9683 | 315.58 B | 0.2258 | 4.76 | 36.66 M |
| NFLX | Netflix Inc | 4.9983 | 310.04 B | 0.0813 | 1.65 | 190.78 M |
| PANW | Palo Alto Networks Inc | 10.22 | 256.03 B | 0.285 | 2.87 | 5.92 M |
| KLAC | K L A-Tencor Corp | 40.4909 | 222.31 B | 0.4937 | 1.23 | 1.55 M |
| AMGN | Amgen Inc | 80.2667 | 209.21 B | 1.1832 | 1.5 | 4.19 M |
| VZ | Verizon Communications Inc | 26.2939 | 197.17 B | 0.5948 | 2.31 | 29.38 M |
| PEP | Pepsico Inc | 60.3635 | 196.16 B | 0.558 | 0.93 | 3.67 M |
| ADI | Analog Devices | 40.2096 | 172.12 B | 0.639 | 1.61 | 3.13 M |
| STX | Seagate Technology | 30.1857 | 171.41 B | 0.1769 | 0.59 | 2.3 M |
| GILD | Gilead Sciences Inc | 55.8189 | 164.79 B | 0.4836 | 0.87 | 10.53 M |
| WDC | Western Digital Cp | 53.375 | 159.26 B | 0.379 | 0.72 | 2.27 M |
| MRVL | Marvell Technology Inc | 13.6186 | 142.94 B | 0.1244 | 0.92 | 2.63 M |
| ISRG | Intuitive Surg Inc | 41.5655 | 125.05 B | 1.0733 | 2.65 | 5.68 M |
| SBUX | Starbucks Corporation | 28.3683 | 118.69 B | 0.4359 | 1.56 | 9.29 M |
| FTNT | Fortinet Inc | 4.244 | 112.26 B | 0.032 | 0.76 | 5.33 M |
| ADP | Automatic Data Processing, Inc. | 52.3176 | 109.28 B | 0.7126 | 1.38 | 2.08 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.4769 | 107.36 B | 0.3181 | 0.93 | 1.1 M |
| ADBE | Adobe Systems Inc | 61.64 | 104.71 B | 1.44 | 2.39 | 3.65 M |
| MAR | Marriot International | 51.8163 | 100.5 B | 0.3729 | 0.72 | 1.53 M |
| CSX | CSX Corp | 8.0709 | 94.28 B | 0.0552 | 0.69 | 13.92 M |
| CDNS | Cadence Design Systems, Inc. | 15.70 | 91.78 B | 0.15 | 0.96 | 2.15 M |
| INTU | Intuit Inc | 68.6652 | 91.12 B | 1.3004 | 1.93 | 2.06 M |
| CTAS | Cintas Corp | 13.2011 | 86.64 B | 0.0807 | 0.62 | 2.1 M |
| MDLZ | Mondelez Intl Inc | 28.7847 | 83.42 B | 0.2072 | 0.73 | 7.53 M |
| ROST | Ross Stores Inc | 30.9098 | 80.82 B | 0.4935 | 1.62 | 2.92 M |
| REGN | Regeneron Pharmaceuticals | 293.4475 | 72.91 B | 5.7908 | 2.01 | 948.4 K |
| AEP | American Electric Power Company | 34.7161 | 70.41 B | 0.448 | 1.31 | 3.12 M |
| WBD | Discovery Inc Series A | 73.72 | 64.28 B | 1.02 | 1.4 | 1.87 M |
| MPWR | Monolithic Power Sys | 33.6021 | 61.35 B | 0.501 | 1.51 | 353.8 K |
| NXPI | Nxp Semiconductors | 53.2649 | 60.84 B | 0.5305 | 1.01 | 3.86 M |
| FANG | Diamondback Energy | 54.3235 | 56.02 B | 0.9532 | 1.79 | 736.4 K |
| EA | Electronic Arts Inc | 33.4542 | 52.38 B | 0.6314 | 1.92 | 4.51 M |
| ADSK | Autodesk Inc | 51.67 | 51.78 B | 3.85 | 8.05 | 7.93 M |
| EBAY | Ebay Inc | 19.3935 | 51.19 B | 0.2203 | 1.15 | 43.93 M |
| TER | Teradyne Inc | 16.4431 | 50 B | 0.1938 | 1.19 | 1.32 M |
| ODFL | Old Dominion Freight Line Inc | 19.6246 | 46.33 B | 0.134 | 0.69 | 985.8 K |
| TTWO | Take-Two Interactive Software | 19.09 | 45.75 B | 0.28 | 1.49 | 2.91 M |
| PAYX | Paychex Inc | 28.417 | 43.76 B | 0.2991 | 1.06 | 1.66 M |
| AXON | Axon Enterprise Inc | 13.32 | 42.82 B | 0.27 | 2.07 | 1.07 M |
| KDP | Keurig Dr Pepper Inc | 6.9184 | 42.79 B | 0.046 | 0.67 | 978.1 K |
| WDAY | Workday Inc | 71.76 | 41.49 B | 1.07 | 1.51 | 1.83 M |
| ROP | Roper Industries | 130.0039 | 41.18 B | 0.6713 | 0.52 | 337.75 K |
| MCHP | Microchip Technology | 18.0068 | 38.69 B | 0.2134 | 1.2 | 3.58 M |
| ALNY | Alnylam Pharmaceuticals | 57.30 | 38.27 B | 0.36 | 0.63 | 1.33 M |
| FLEX | Flextronics Intl Ltd | 6.9101 | 37.74 B | 0.0946 | 1.39 | 3.01 M |
| NBIS | Nebius Group N.V. | 30.03 | 37.63 B | 0.19 | 0.64 | 3.07 M |
| STLD | Steel Dynamics Inc | 14.1175 | 36.39 B | 0.1008 | 0.72 | 1.54 M |
| MSTR | Strategy | 13.163 | 33.14 B | 0.236 | 1.83 | 2.31 M |
| KHC | Kraft Heinz Company | 34.5046 | 32.75 B | 0.3476 | 1.02 | 2.33 M |
| BIIB | Biogen Inc | 291.32 | 30.89 B | 1.79 | 0.62 | 1.15 M |
| WTW | Weight Watchers International, Inc | 91.5116 | 29.84 B | 0.9831 | 1.09 | 296.6 K |
| DXCM | Dexcom | 8.105 | 28.99 B | 0.1675 | 2.11 | 4.88 M |
| TCOM | Trip.com Group Ltd ADR | 25.9041 | 28.97 B | 0.408 | 1.6 | 3.18 M |
| VRSK | Verisk Analytics Inc | 58.1249 | 27.93 B | 0.6864 | 1.2 | 466.9 K |
| TROW | T Rowe Price Group | 51.1703 | 25.47 B | 0.4557 | 0.9 | 1.88 M |
| DLTR | Dollar Tree Inc | 51.79 | 24.78 B | 0.78 | 1.53 | 1.41 M |
| PFG | Principal Financial Group Inc | 29.5794 | 24.45 B | 0.1625 | 0.55 | 1.18 M |
| TSEM | Tower Semiconductor | 8.92 | 22.35 B | 0.32 | 3.72 | 229.1 K |
| EXPD | Expeditors Intl | 39.6113 | 22.25 B | 0.2826 | 0.72 | 4.5 M |
| ULTA | Ulta Beauty Inc | 87.87 | 21.84 B | 1.11 | 1.28 | 877.9 K |
| SBAC | SBA Communications | 91.9158 | 19.76 B | 0.523 | 0.57 | 1.21 M |
| EVRG | Evergy Inc | 23.1135 | 19.36 B | 0.1751 | 0.76 | 989.5 K |
| SSNC | SS&C Technologies | 18.6068 | 18.86 B | 0.6282 | 3.49 | 584.6 K |
| PAAS | Pan Amer Silver Corp | 10.8889 | 17.93 B | 0.1556 | 1.45 | 1.13 M |
| NWS | News Cp Cl B | 14.6616 | 17.76 B | 0.1229 | 0.85 | 379.86 K |
| HST | Host Marriott Financial Trust | 13.4312 | 17.72 B | 0.1733 | 1.31 | 5.91 M |
| PAA | Plains All American Pipeline LP | 23.0997 | 17.56 B | 0.1657 | 0.72 | 466.8 K |
| MKSI | Mks Instruments Inc | 24.5081 | 17.4 B | 0.557 | 2.33 | 221 K |
| GEN | Gen Digital Inc | 8.2338 | 16.65 B | 0.0477 | 0.58 | 11.71 M |
| NDSN | Nordson Corp | 65.9077 | 16.44 B | 0.4566 | 0.7 | 100.3 K |
| ENTG | Entegris Inc | 10.5225 | 16.3 B | 0.0766 | 0.73 | 403.1 K |
| TSCO | Tractor Supply Company | 10.9093 | 16.26 B | 0.1128 | 1.04 | 5.83 M |
| NWSA | News Cp Cl A | 14.9108 | 15.68 B | 0.1574 | 1.07 | 2.83 M |
| LSCC | Lattice Semicond | 8.125 | 15.48 B | 0.245 | 3.11 | 900.24 K |
| PTC | Ptc Inc | 35.88 | 15.3 B | 0.99 | 2.84 | 619.81 K |
| REG | Regency Centers Corp | 34.3752 | 15.16 B | 0.4149 | 1.22 | 521.2 K |
| COO | Cooper Companies | 33.2258 | 14.25 B | 0.2444 | 0.74 | 795.2 K |
| TXRH | Texas Roadhouse Inc | 20.7457 | 13.75 B | 0.2899 | 1.42 | 659.19 K |
| UHAL | A M E R C O | 25.1922 | 13.61 B | 0.6001 | 2.44 | 231 K |
| TRMB | Trimble Navigation | 35.04 | 13.58 B | 0.37 | 1.07 | 638.05 K |
| LULU | Lululemon Athletica | 45.15 | 13.52 B | 0.48 | 1.07 | 1.07 M |
| HTHT | Huazhu Group Ltd ADR | 4.8483 | 13.3 B | 0.1819 | 3.9 | 971.83 K |
| GLPI | Gaming & Leisure | 15.8353 | 13.03 B | 0.1544 | 0.98 | 599.2 K |
| ALGN | Align Technology | 50.35 | 12.9 B | 0.66 | 1.33 | 559.93 K |
| CSGP | Costar Group Inc | 15.394 | 12.18 B | 0.152 | 1 | 1.13 M |
| MANH | Manhattan Assoc | 31.08 | 12.07 B | 0.65 | 2.14 | 386.12 K |
| PODD | Insulet Corp | 33.76 | 11.82 B | 0.52 | 1.56 | 429.63 K |
| FIVE | Five Below Inc | 37.64 | 11.58 B | 0.88 | 2.39 | 621.48 K |
| ENSG | The Ensign Group IN | 10.2393 | 10.63 B | 0.1858 | 1.85 | 326.45 K |
| AMKR | Amkor Technology | 8.7129 | 10.59 B | 0.1395 | 1.63 | 2.44 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.5811 | 1.94 T | 0.0825 | 0.53 | 9.13 M |
| V | Visa Inc | 48.2754 | 701.23 B | 0.543 | 1.14 | 12.28 M |
| MA | Mastercard Inc | 68.6459 | 497.74 B | 0.6236 | 0.92 | 3.7 M |
| KO | Coca-Cola Company | 28.0881 | 383.27 B | 0.2541 | 0.91 | 13.82 M |
| CAT | Caterpillar Inc | 78.5445 | 360.51 B | 0.7704 | 0.99 | 4.4 M |
| HSBC | HSBC Holdings Plc ADR | 28.0345 | 351.88 B | 0.4373 | 1.58 | 2.75 M |
| HD | Home Depot | 58.4304 | 337.29 B | 0.8459 | 1.47 | 7.04 M |
| MS | Morgan Stanley | 21.9858 | 320.39 B | 0.2699 | 1.24 | 18 M |
| PM | Philip Morris International Inc | 47.587 | 309.28 B | 0.2442 | 0.52 | 6.36 M |
| BML-PG | Bank of America Corporation | 11.4405 | 256.65 B | 0.0692 | 0.61 | 13.81 K |
| TMO | Thermo Fisher Scientific Inc | 113.461 | 214.22 B | 2.2143 | 1.99 | 1.98 M |
| MCD | McDonald's Corporation | 75.7702 | 192.92 B | 0.4702 | 0.62 | 5.08 M |
| TTE | Totalenergies Se ADR | 27.9381 | 192.86 B | 0.2793 | 1.01 | 982.6 K |
| SAN | Banco Santander ADR | 5.8548 | 192 B | 0.105 | 1.83 | 5 M |
| APH | Amphenol Corp | 10.6639 | 184.92 B | 0.0771 | 0.73 | 5.67 M |
| TJX | TJX Companies | 24.9355 | 178.55 B | 0.1873 | 0.76 | 7.91 M |
| UNP | Union Pacific Corp | 74.8397 | 173.48 B | 1.5492 | 2.11 | 5.89 M |
| WELL | Welltower Inc | 41.3702 | 170.18 B | 0.4375 | 1.07 | 1.68 M |
| T | American Telephone and Telegraph Inc. | 14.0582 | 166.34 B | 0.0842 | 0.6 | 24.02 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.5338 | 164.16 B | 2.0047 | 2.32 | 1.36 M |
| CRM | Salesforce.com Inc | 51.0505 | 154.28 B | 0.3745 | 0.74 | 4.65 M |
| UL | Unilever Plc ADR | 35.396 | 142.92 B | 0.4199 | 1.2 | 1.06 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.4006 | 142.42 B | 0.0472 | 0.74 | 1.12 M |
| PLD | Prologis Inc | 29.0071 | 136.31 B | 0.3219 | 1.12 | 2.38 M |
| BTI | British American Tobacco Industries ADR | 28.0541 | 136.25 B | 0.6267 | 2.28 | 426.2 K |
| CVS | CVS Corp | 54.7172 | 135.15 B | 0.7217 | 1.34 | 5.38 M |
| SYK | Stryker Corp | 69.5862 | 135.04 B | 0.8513 | 1.24 | 1.42 M |
| MO | Altria Group | 21.1583 | 125.42 B | 0.3328 | 1.6 | 8.2 M |
| SPGI | S&P Global Inc | 69.0867 | 124.21 B | 1.3998 | 2.07 | 1.5 M |
| HDB | Hdfc Bank Ltd ADR | 9.1587 | 123.36 B | 0.5276 | 6.11 | 9.53 M |
| LOW | Lowe's Companies | 36.6756 | 121 B | 0.5903 | 1.64 | 5.73 M |
| MDT | Medtronic Inc | 44.7169 | 112.06 B | 0.3555 | 0.8 | 3.95 M |
| BP | BP Plc ADR | 25.8821 | 111.55 B | 0.2018 | 0.79 | 5.62 M |
| IBN | Icici Bank Ltd ADR | 8.1911 | 106.72 B | 0.745 | 10.01 | 31.37 M |
| ACN | Accenture Plc | 64.2343 | 105.97 B | 0.8965 | 1.42 | 2.58 M |
| EQNR | Equinor ASA ADR | 16.1995 | 101.97 B | 0.1343 | 0.84 | 2.25 M |
| TT | Trane Technologies Plc | 36.6819 | 98.77 B | 0.2802 | 0.77 | 3.12 M |
| USB | U.S. Bancorp | 27.0639 | 97.86 B | 0.2118 | 0.79 | 10.06 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0961 | 89.83 B | 0.0475 | 1.56 | 14.34 M |
| SPG | Simon Property Group | 93.853 | 89.53 B | 0.6661 | 0.71 | 1.23 M |
| UPS | United Parcel Service | 66.4799 | 88.88 B | 0.5708 | 0.87 | 2.28 M |
| SHW | Sherwin-Williams Company | 59.6714 | 84.81 B | 0.4449 | 0.75 | 1.56 M |
| MCO | Moody's Corp | 72.1685 | 84.41 B | 0.5144 | 0.72 | 1.46 M |
| CP | Canadian Pacific Railway | 28.8995 | 81.04 B | 0.2577 | 0.9 | 2.82 M |
| CNI | Canadian National Railway | 47.3589 | 78.76 B | 0.3042 | 0.65 | 839.26 K |
| E | Eni S.P.A. ADR | 24.2719 | 78.72 B | 0.3597 | 1.5 | 176.8 K |
| NGG | National Grid Transco Plc ADR | 37.2001 | 78.5 B | 0.632 | 1.73 | 675.73 K |
| NSC | Norfolk Southern Corp | 75.308 | 75.41 B | 0.704 | 0.94 | 968.7 K |
| CL | Colgate-Palmolive Company | 50.5759 | 74.81 B | 0.3855 | 0.77 | 2.84 M |
| ET | Energy Transfer LP | 10.1533 | 69.51 B | 0.1868 | 1.87 | 5.25 M |
| AJG | Arthur J. Gallagher & Company | 35.9904 | 69.09 B | 0.3017 | 0.85 | 1.04 M |
| BSX | Boston Scientific Corp | 12.80 | 68.43 B | 0.11 | 0.87 | 10.99 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3688 | 68.28 B | 0.0674 | 2.04 | 473.5 K |
| RSG | Republic Services | 27.928 | 67.35 B | 0.1685 | 0.61 | 1.36 M |
| DLR | Digital Realty Trust | 37.5397 | 67.31 B | 0.6897 | 1.87 | 2.74 M |
| RELX | Relx Plc ADR | 11.2634 | 67.14 B | 0.187 | 1.69 | 139.6 K |
| TGT | Target Corporation | 40.9328 | 66.27 B | 0.3211 | 0.79 | 6.41 M |
| URI | United Rentals | 92.3564 | 66.1 B | 0.8911 | 0.97 | 1.79 M |
| APD | Air Products and Chemicals | 86.3469 | 65.53 B | 1.1076 | 1.3 | 1.1 M |
| GWW | W.W. Grainger | 210.256 | 64.16 B | 1.613 | 0.77 | 330.4 K |
| NKE | Nike Inc | 33.4414 | 64 B | 0.4523 | 1.37 | 5.38 M |
| O | Realty Income Corp | 24.1518 | 61.12 B | 0.3853 | 1.62 | 1.49 M |
| TEL | TE Connectivity Ltd | 46.414 | 60.41 B | 0.398 | 0.86 | 2.21 M |
| MPLX | Mplx LP | 22.7374 | 58.64 B | 0.5709 | 2.58 | 23.5 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 50.0265 | 58.19 B | 0.2517 | 0.51 | 782 |
| PSA | Public Storage | 108.5949 | 57.84 B | 1.1466 | 1.07 | 801.73 K |
| TRGP | Targa Resources | 64.6677 | 56.81 B | 1.0303 | 1.62 | 326.6 K |
| DD | Du Pont De.Nemours Inc | 21.4119 | 55.94 B | 0.1617 | 0.76 | 15.55 M |
| CVE | Cenovus Energy Inc | 22.0183 | 54.21 B | 0.1141 | 0.52 | 1.32 M |
| AME | Amtek Inc | 48.6438 | 53.92 B | 0.3782 | 0.78 | 899.1 K |
| CAH | Cardinal Health | 47.8212 | 53.66 B | 0.5964 | 1.26 | 2.41 M |
| FIX | Comfort Systems USA | 14.3186 | 53.48 B | 0.2298 | 1.63 | 125.52 K |
| AZO | Autozone | 527.02 | 51.3 B | 2.74 | 0.52 | 341.57 K |
| DEO | Diageo Plc ADR | 93.7428 | 49.56 B | 1.8016 | 1.96 | 695.4 K |
| AMP | Ameriprise Financial Services | 84.8568 | 48.57 B | 0.4988 | 0.59 | 851.3 K |
| VTR | Ventas Inc | 46.2325 | 47.51 B | 0.5353 | 1.17 | 1.24 M |
| CMG | Chipotle Mexican Grill | 10.0104 | 43.92 B | 0.092 | 0.93 | 29.52 M |
| IQV | Iqvia Holdings Inc | 49.60 | 41.32 B | 0.38 | 0.77 | 777.86 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.6435 | 41.24 B | 0.9165 | 1.24 | 338 K |
| KB | KB Financial Group Inc ADR | 22.7424 | 39.87 B | 0.2897 | 1.29 | 52 K |
| HMC | Honda Motor Company ADR | 21.8471 | 39.81 B | 0.1899 | 0.88 | 454.9 K |
| A | Agilent Technologies | 35.6258 | 39.63 B | 0.3497 | 0.99 | 3.36 M |
| ADM | Archer Daniels Midland | 31.2099 | 38.74 B | 0.2065 | 0.67 | 1.94 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.1059 | 38.19 B | 0.0276 | 0.9 | 6.24 M |
| BBD | Banco Bradesco S.A. ADR | 4.6655 | 37.42 B | 0.056 | 1.21 | 5.83 M |
| WAT | Waters Corp | 103.01 | 37.26 B | 1.42 | 1.4 | 959.19 K |
| VMC | Vulcan Materials Company | 54.4189 | 36.84 B | 0.6213 | 1.15 | 957.67 K |
| KR | Kroger Company | 15.7338 | 36.7 B | 0.2344 | 1.51 | 10.52 M |
| PUK | Prudential Public Ltd Company ADR | 30.5691 | 36.54 B | 0.5907 | 1.97 | 767.79 K |
| IRM | Iron Mountain Inc | 13.7319 | 35.93 B | 0.1877 | 1.39 | 3.59 M |
| MLM | Martin Marietta Materials | 108.2598 | 34.21 B | 1.1885 | 1.11 | 331.29 K |
| BBDO | Banco Bradesco S.A. ADR | 6.8331 | 33.83 B | 0.0714 | 1.06 | 1.3 K |
| VEEV | Veeva Systems Inc | 19.34 | 33.77 B | 0.66 | 3.53 | 943.89 K |
| EXR | Extra Space Storage Inc | 33.3585 | 33.73 B | 0.4051 | 1.23 | 433.1 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.8013 | 32.24 B | 0.1787 | 0.62 | 28.6 K |
| FICO | Fair Isaac and Company | 55.4379 | 31.84 B | 1.3164 | 2.43 | 178.33 K |
| RMD | Resmed Inc | 43.4867 | 31.08 B | 0.6277 | 1.46 | 531.4 K |
| TPR | Tapestry Inc | 29.4435 | 30.33 B | 0.2384 | 0.82 | 3.6 M |
| EME | Emcor Group | 42.6815 | 29.95 B | 0.6066 | 1.44 | 322.8 K |
| DTE | Dte Energy Company | 43.5497 | 29.86 B | 0.3361 | 0.78 | 1.08 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 27.00 | 4.00 | 17.39 | 7.5 K | |
| QRC | Queens Road Capital Investment Ltd | 6.5441 | 0.8725 | 15.38 | 820 | |
| MDP | Medexus Pharmaceuticals Inc | 4.05 | 0.30 | 8 | 1.07 K | |
| DCM | Data Communications Mgmt Corp | 80.1635 | 5.9068 | 7.95 | 331 | |
| USA | Americas Silver Corp | 9.00 | 0.60 | 7.14 | 8.33 K | |
| HMMC | Hemlo Mining Corp. | 72.00 | 4.50 | 6.67 | 29 | |
| BLDP | Ballard Power Systems Inc | 3.55 | 0.21 | 6.29 | 874.77 K | |
| EIF | Exchange Income Corp | 10.1763 | 0.5376 | 5.58 | 140.4 K | |
| IFA | Ifabric Corp | 3.80 | 0.20 | 5.56 | 3.3 K | |
| BRAG | Bragg Gaming Group Inc | 3.85 | 0.20 | 5.48 | 19.13 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.8203 | 0.7205 | 5.11 | 750.9 K | |
| CRRX | Carerx Corp | 4.9198 | 0.1968 | 4.17 | 2.1 K | |
| FVI | Fortuna Mines Inc | 4.57 | 0.12 | 2.7 | 106.1 K | |
| BIR | Birchcliff Energy Ltd | 7.9886 | 0.1929 | 2.47 | 420.9 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.6315 | 0.1322 | 2.4 | 2 K | |
| TRZ | Transat At Inc | 8.71 | 0.19 | 2.23 | 12.85 K | |
| AC | Air Canada | 8.07 | 0.16 | 2.02 | 1.92 M | |
| ORIO | ORIO | 29.8286 | 0.5878 | 2.01 | 653 | |
| BHC | Bausch Health Companies Inc | 137.62 | 2.54 | 1.88 | 595.25 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 42.8581 | 0.7872 | 1.87 | 93.51 K | |
| XTC | Exco Tech | 5.6891 | 0.104 | 1.86 | 27.57 K | |
| LAS-A | Lassonde Industries Inc | 90.7478 | 1.6336 | 1.83 | 130 | |
| YGR | Yangarra Resources Ltd | 3.36 | 0.06 | 1.82 | 167.47 K | |
| TPX-B | Molson Coors Canada Inc | 52.9253 | 0.8914 | 1.71 | 3.21 K | |
| CAS | Cascades Inc | 4.2969 | 0.0697 | 1.65 | 98.62 K | |
| HBM | Hudbay Minerals Inc | 9.6807 | 0.1549 | 1.63 | 1.37 M | |
| SEC | Senvest Capital | 157.00 | 2.50 | 1.62 | 600 | |
| MTY | Mty Food Group Inc | 25.1465 | 0.3944 | 1.59 | 10.2 K | |
| ADEN | Adentra Inc | 9.4209 | 0.1471 | 1.59 | 2.2 K | |
| ALC | Algoma Central | 7.3645 | 0.1147 | 1.58 | 1.57 K | |
| X | TMX Group Ltd | 8.4504 | 0.1304 | 1.57 | 105.67 K | |
| GUD | Knight Therapeutics Inc | 5.42 | 0.08 | 1.5 | 372.5 K | |
| AOV | Amotiv Limited | 5.42 | 0.08 | 1.5 | 372.49 K | |
| MAL | Magellan Aero | 7.4267 | 0.1073 | 1.47 | 265.79 K | |
| CIU-PA | CU Inc Pref A | 11.90 | 0.166 | 1.41 | 2.2 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.3177 | 0.0837 | 1.34 | 206.44 K | |
| CHR | Chorus Aviation Inc | 21.4969 | 0.2829 | 1.33 | 447.87 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.0414 | 0.1369 | 1.26 | 3.83 K | |
| LNF | Leons Furniture | 9.3933 | 0.1128 | 1.22 | 5.24 K | |
| WILD | Wildbrain Ltd | 4.8995 | 0.0576 | 1.19 | 438.5 K | |
| RIC | Richmont Mines | 7.6701 | 0.0842 | 1.11 | 11.84 K | |
| PAAS | Pan American Silver Corp | 11.7689 | 0.1285 | 1.1 | 226.34 K | |
| BLX | Boralex Inc | 8.377 | 0.0913 | 1.1 | 33.43 K | |
| CCA | Cogeco Communications Inc | 40.9771 | 0.4125 | 1.02 | 36.59 K | |
| BCE-PH | Bce Inc Pref H | 11.042 | 0.1104 | 1.01 | 2.12 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.4369 | 0.0341 | 1 | 1.15 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.1876 | 0.0765 | 0.94 | 30.09 K | |
| INC-UN | Income Financial Trust | 3.6059 | 0.0331 | 0.93 | 2.02 K | |
| TCS | Tecsys Inc J | 5.7502 | 0.0526 | 0.92 | 66.3 K | |
| TGO | Terago Inc | 5.49 | 0.05 | 0.92 | 1.8 K | |
| BCE-PB | BCE Inc Pref AB | 11.1101 | 0.1006 | 0.91 | 1.01 K | |
| PZA | Pizza Pizza Royalty Corp | 6.2264 | 0.0548 | 0.89 | 2.7 K | |
| WJX | Wajax Corp | 17.4035 | 0.1529 | 0.89 | 43.11 K | |
| MEQ | Mainstreet Eq J | 36.8726 | 0.3093 | 0.85 | 24 K | |
| MDI | Major Drilling Grp | 8.3511 | 0.0685 | 0.83 | 98.15 K | |
| GIL | Gildan Activewear Inc | 23.8358 | 0.1952 | 0.83 | 585 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.2592 | 0.0254 | 0.79 | 52.9 K | |
| ET | Evertz Technologies Ltd | 4.4673 | 0.0325 | 0.73 | 1.9 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.0305 | 0.0286 | 0.71 | 9.59 K | |
| ISC | Information Services Corp | 11.4612 | 0.0785 | 0.69 | 10.5 K | |
| OTEX | Open Text Corp | 20.1645 | 0.1364 | 0.68 | 406 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.3211 | 0.2105 | 0.68 | 816.5 K | |
| CXI | Currency Exchange International Corp | 12.79 | 0.08 | 0.63 | 200 | |
| BDGI | Badger Infrastructure Solutions Ltd | 28.8342 | 0.1798 | 0.63 | 106.2 K | |
| SYZ | Sylogist Ltd | 5.6656 | 0.0352 | 0.63 | 30.06 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 12.8434 | 0.0771 | 0.6 | 19.73 K | |
| CFP | Canfor Corp | 25.05 | 0.15 | 0.6 | 383.6 K | |
| BCE-PS | Bce Inc Pref S | 11.0107 | 0.0652 | 0.6 | 400 | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.3499 | 0.0372 | 0.59 | 56.16 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.579 | 0.0734 | 0.59 | 5.19 K | |
| TCL-A | Transcontinental Inc | 8.4306 | 0.0483 | 0.58 | 49.35 K | |
| VLN | Velan Inc Sv | 13.6928 | 0.0766 | 0.56 | 800 | |
| MID-UN | MINT Income Fund | 4.3899 | 0.0245 | 0.56 | 8.59 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.6278 | 0.0694 | 0.55 | 116.74 K | |
| RUS | Russel Metals | 15.8652 | 0.087 | 0.55 | 111.8 K | |
| HWO | High Arctic Energy Services Inc | 4.1082 | 0.0218 | 0.53 | 52.38 K | |
| TFII | Tfi International Inc | 18.1218 | 0.0941 | 0.52 | 99.59 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 34.5698 | 522.25 M | 0.3363 | 0.98 | 17.83 K |
| NTPIF | Nam Tai Property Inc. | 7.23 | 259.64 M | 0.10 | 1.4 | 110.86 K |
| ERHE | ERHC Energy Inc | 5.29 | 2.88 M | 0.29 | 5.8 | 102.5 K |
| AHRO | Authentic Holdings Inc. | 3.43 | 990.47 K | 0.63 | 22.5 | 1.03 K |
| EARI | Entertainment Arts Research Inc | 4.00 | 820.93 K | 0.39 | 10.8 | 10 |
| VGLS | VG Life Sciences Inc | 3800.00 | 379.72 K | 560.00 | 17.28 | 1 |
| DNAX | DNA Brands Inc | 2310.00 | 339.48 K | 140.00 | 6.45 | 11 |
| WDBG | Woodbrook Group Holdings Inc | 17.1171 | 70.27 K | 3.6036 | 26.67 | 109 |
| AMBS | Amarantus BioScience Holdings Inc | 12.375 | 63.04 K | 0.825 | 7.14 | 54.65 K |
| ASHI | Vapor Hub International Inc. | 102.20 | 60.28 K | 2.20 | 2.2 | 2.91 K |
| RGGI | Resgreen Group International Inc | 15.00 | 48.75 K | 2.00 | 15.38 | 1.79 K |
| ERINQ | Erin Energy Corporation | 3.78 | 21.53 K | 0.06 | 1.61 | 33.17 K |
| LOTE | Lot78 Inc | 9.901 | 17.28 K | 0.3575 | 3.75 | 157 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 4.00 | 8.88 K | 0.20 | 5.26 | 7.22 K |
| CGIP | Celadon Group Inc | 21.4393 | 5.66 K | 0.1862 | 0.88 | 50.96 K |
| CBKCQ | Christopher & Banks Corporation | 6.57 | 3.86 K | 0.44 | 7.18 | 197.29 K |
| HDYNQ | Hyperdynamics Corporation | 3.08 | 3.56 K | 0.44 | 16.67 | 5.98 M |
| CBDX | Curative Biosciences Inc | 3.66 | 3.16 K | 0.10 | 2.81 | 450 |
| EVKG | Ever-Glory International Group Inc. | 5.60 | 2.92 K | 0.10 | 1.82 | 5.4 K |
| PRZM | Prism Technologies Group Inc | 3.20 | 1.01 K | 0.06 | 1.91 | 9.1 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.341 | 785 | 0.1152 | 1.59 | 57.03 K |
| SPDC | Speed Commerce Inc | 52.96 | 603 | 1.44 | 2.8 | 10.86 K |
| PRXIQ | Premier Exhibitions Inc | 8.90 | 491 | 0.30 | 3.49 | 5.22 K |
| PEHD | Perigee Holdings Inc. | 38.00 | 130 | 4.32 | 12.83 | 3 |
| PQEFF | Petroteq Energy Inc | 27.72 | 8.31 | 42.81 | 48.33 K | |
| PZOO | Pazoo Inc | 1250.00 | 85.00 | 7.3 | 4 | |
| VRCI | Verde Science Inc | 21.84 | 1.092 | 5.26 | 527.5 K | |
| ZVOI | Zovio Inc | 14.56 | 0.15 | 1.04 | 216.62 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.664 | 0.058 | 0.67 | 16.61 K | |
| FUTL | FutureLand Corp | 9584.00 | 64.00 | 0.67 | 155 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CDA | Canuc Resources Corporation | 4.00 | 1.00 | 33.33 | 200 | |
| CPAU | CopAur Minerals Inc | 5.00 | 1.00 | 25 | 765 | |
| ABM | Athabasca Minerals Inc | 5.10 | 0.90 | 21.43 | 3 K | |
| SKEL | Skeleton Coast Uranium Corp. | 36.00 | 6.00 | 20 | 77 | |
| FAN | Gaming Nation Inc | 13.20 | 2.10 | 18.92 | 433 | |
| KCC | Kincora Copper Limited | 21.00 | 3.00 | 16.67 | 168.67 K | |
| AEMC | Alaska Energy Metals Corporation | 7.00 | 1.00 | 16.67 | 110 | |
| PGX | Prosper Gold Corp | 4.60 | 0.40 | 9.52 | 9.48 K | |
| AIS | A.I.S. Resources Limited | 6.00 | 0.50 | 9.09 | 100 | |
| KEEK | Personas Social Incorporated | 180.00 | 15.00 | 9.09 | 66 | |
| NCP | Nickel Creek Platinum Corp. | 67.00 | 5.00 | 8.06 | 1.19 K | |
| FMS | Focus Graphite Inc | 5.40 | 0.40 | 8 | 14.05 K | |
| BZ | Benz Mining Corp | 6.40 | 0.40 | 6.67 | 1 K | |
| ELXR | Elixxer Ltd | 12.1406 | 0.639 | 5.56 | 86 | |
| FP | FP Newspapers Inc | 3.8266 | 0.1997 | 5.51 | 18.62 K | |
| WEX | Western Exploration Inc | 157.50 | 7.50 | 5 | 57 | |
| LTV | Leonovus Inc | 14.10 | 0.60 | 4.44 | 3.53 K | |
| SGN | Scorpio Gold Corporation | 4.50 | 0.18 | 4.17 | 2.57 K | |
| RX | BioSyent Inc | 5.3116 | 0.2061 | 4.04 | 36.2 K | |
| KTN | Kootenay Silver Inc | 3.30 | 0.10 | 3.12 | 3.3 K | |
| BCF | Builders Capital Mortgage Corp | 3.4173 | 0.0863 | 2.59 | 100 | |
| IFOS | Itafos Inc | 49.2692 | 0.9296 | 1.92 | 195 | |
| CTA | Centaurus Energy Inc | 335.00 | 5.00 | 1.52 | 1.9 K |