Gainer Volumes for 3 July 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 3 July 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 66.90 | 10.12 B | 1.20 | 1.83 | 308.51 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.8098 | 4.22 B | 0.2052 | 1.51 | 89.93 K |
| PRK | Park National Corp | 50.0255 | 3.85 B | 0.5722 | 1.16 | 17.5 K |
| NHC | National Healthcare Corp | 41.2158 | 3.57 B | 0.5318 | 1.31 | 5.7 K |
| NG | Novagold Resources Inc | 4.38 | 2.54 B | 0.14 | 3.3 | 1.3 M |
| CET | Central Securities Corp | 13.0889 | 1.54 B | 0.0719 | 0.55 | 6.6 K |
| FISK | Empire State Realty Op LP Se | 12.4531 | 1.52 B | 0.0878 | 0.71 | 2.7 K |
| TMP | Tompkinstrustco | 33.5003 | 1.43 B | 0.2079 | 0.62 | 50.7 K |
| BHB | Bar Harbor Bankshares | 12.5663 | 664.83 M | 0.1016 | 0.82 | 8.4 K |
| RLGT | Radiant Logistics | 3.06 | 399.94 M | 0.06 | 2 | 59.36 K |
| CIX | Compx International Inc | 6.3445 | 352.32 M | 0.1723 | 2.79 | 713 |
| GORO | Gold Resource Corp | 4.0519 | 333.49 M | 0.0239 | 0.59 | 250.37 K |
| REI | Ring Energy Inc | 17.90 | 307.16 M | 0.14 | 0.79 | 65.4 K |
| BKTI | Bk Technologies Inc | 15.7069 | 295.34 M | 0.2392 | 1.55 | 4.15 K |
| NEN | New England Realty Associates | 36.3356 | 198.7 M | 0.2257 | 0.63 | 800 |
| ESP | Espey Mfg. & Electronics | 16.9286 | 170.17 M | 0.1653 | 0.99 | 8.6 K |
| ARMP | Armata Pharmaceuticals Inc | 3010.00 | 167.77 M | 70.00 | 2.38 | 6 |
| EPM | Evolution Petroleum Corp | 5.5047 | 132.54 M | 0.0301 | 0.55 | 32.2 K |
| MHH | Mastech Holdings Inc | 7.88 | 95.39 M | 0.18 | 2.34 | 5.8 K |
| CVU | CPI Aerostructures | 12.60 | 63.14 M | 0.44 | 3.62 | 18.54 K |
| DXR | Daxor Corp | 6.8752 | 61.48 M | 0.0877 | 1.29 | 11.68 K |
| TOON | Kartoon Studios Inc | 86.70 | 33.96 M | 1.50 | 1.76 | 80 |
| COHN | Cohen & CO Inc | 8.1352 | 33.77 M | 0.3855 | 4.97 | 2.14 K |
| SDEV | Stablecoin Development Corporation | 88059.8516 | 30.64 M | 2024.3672 | 2.35 | 1 |
| ACCS | Access Newswire Inc | 10.1712 | 26.4 M | 0.5966 | 6.23 | 400 |
| INLX | Intellinetics Inc | 28.00 | 24.27 M | 3.50 | 14.29 | 6 |
| CVM | Cel-Sci Corp | 900.00 | 19.92 M | 7.50 | 0.84 | 171 |
| INUV | Inuvo Inc | 8.90 | 13.8 M | 0.10 | 1.14 | 5.62 K |
| AWX | Avalon Holdings Corp | 4.32 | 9.91 M | 0.17 | 4.1 | 9.8 K |
| UUU | Universal Security Instruments | 3.6712 | 9.45 M | 0.0589 | 1.63 | 1.6 K |
| DSS | Document Security Systems | 2866.6641 | 4.92 M | 41.5459 | 1.47 | 23 |
| ENSV | Enservco Corpporation | 39.75 | 29.09 K | 1.50 | 3.92 | 7.9 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 202.90 | 2.00 | 1 | 31 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8294.7402 | 5.94 T | 62.1504 | 0.75 | 8.63 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.6336 | 4.97 T | 0.1207 | 0.59 | 91.57 M |
| AMZN | Amazon.com Inc | 16.8746 | 2.44 T | 0.2321 | 1.39 | 38.89 M |
| AVGO | Broadcom Inc. | 5.7056 | 1.76 T | 0.0653 | 1.16 | 7.99 M |
| ASML | ASML Holding N.V. ADR | 85.7806 | 597.66 B | 1.5688 | 1.86 | 232.55 K |
| CSCO | Cisco Systems Inc | 17.6302 | 443.33 B | 0.112 | 0.64 | 19.6 M |
| COST | Costco Wholesale | 93.1251 | 431.96 B | 0.4803 | 0.52 | 976 K |
| INTC | Intel Corp | 23.5808 | 411.53 B | 0.1211 | 0.52 | 20.44 M |
| NFLX | Netflix Inc | 6.7479 | 310.04 B | 0.0802 | 1.2 | 113.6 M |
| TXN | Texas Instruments | 35.3145 | 246.91 B | 0.3174 | 0.91 | 1.69 M |
| KLAC | K L A-Tencor Corp | 47.8454 | 222.31 B | 0.8849 | 1.88 | 1.51 M |
| AMGN | Amgen Inc | 88.0897 | 209.21 B | 1.305 | 1.5 | 1.96 M |
| ADI | Analog Devices | 43.0268 | 172.12 B | 0.3296 | 0.77 | 711.2 K |
| GILD | Gilead Sciences Inc | 60.7238 | 164.79 B | 0.5527 | 0.92 | 9.13 M |
| QCOM | Qualcomm Inc | 58.1859 | 164.09 B | 0.5891 | 1.02 | 5.74 M |
| WDC | Western Digital Cp | 60.2451 | 159.26 B | 0.3869 | 0.65 | 1.65 M |
| HON | Honeywell International Inc. Common Stock | 66.8559 | 152.79 B | 0.4227 | 0.64 | 1.69 M |
| IBKR | Interactive Brokers | 6.0395 | 146.32 B | 0.132 | 2.23 | 994.8 K |
| MRVL | Marvell Technology Inc | 13.0495 | 142.94 B | 0.0803 | 0.62 | 2.42 M |
| VRTX | Vertex Pharmaceutic | 98.80 | 122.67 B | 0.77 | 0.79 | 1.3 M |
| SBUX | Starbucks Corporation | 31.6154 | 118.69 B | 0.3479 | 1.11 | 6.66 M |
| FTNT | Fortinet Inc | 5.056 | 112.26 B | 0.04 | 0.8 | 5.24 M |
| ADBE | Adobe Systems Inc | 73.57 | 104.71 B | 0.81 | 1.11 | 1.4 M |
| EQIX | Equinix Inc | 157.4268 | 99.42 B | 0.8648 | 0.55 | 425 K |
| CME | CME Group Inc | 44.8493 | 95.91 B | 0.8057 | 1.83 | 765.4 K |
| MELI | MercadoLibre Inc | 94.8086 | 94.46 B | 0.5133 | 0.54 | 237.44 K |
| CSX | CSX Corp | 8.65 | 94.28 B | 0.0499 | 0.58 | 7.54 M |
| CDNS | Cadence Design Systems, Inc. | 17.56 | 91.78 B | 0.13 | 0.75 | 1.07 M |
| INTU | Intuit Inc | 74.776 | 91.12 B | 0.8457 | 1.14 | 1.04 M |
| CMCSA | Comcast Corporation | 19.4283 | 87.91 B | 0.1203 | 0.62 | 16.29 M |
| CTAS | Cintas Corp | 14.0362 | 86.64 B | 0.1025 | 0.74 | 661.6 K |
| NTES | Netease Inc ADR | 12.9253 | 83.05 B | 0.0945 | 0.74 | 606 K |
| ORLY | O'Reilly Automotive | 10.1967 | 75.11 B | 0.07 | 0.69 | 4.12 M |
| REGN | Regeneron Pharmaceuticals | 309.072 | 72.91 B | 2.6024 | 0.85 | 636.7 K |
| PCAR | Paccar Inc | 28.9896 | 70.45 B | 1.4958 | 5.44 | 5.56 M |
| WBD | Discovery Inc Series A | 76.57 | 64.28 B | 0.64 | 0.84 | 759.41 K |
| MPWR | Monolithic Power Sys | 38.6968 | 61.35 B | 0.5566 | 1.46 | 134.2 K |
| NXPI | Nxp Semiconductors | 59.5506 | 60.84 B | 0.6719 | 1.14 | 670.6 K |
| GRMN | Garmin Ltd | 43.5756 | 56.86 B | 0.3462 | 0.8 | 847.6 K |
| FANG | Diamondback Energy | 68.2676 | 56.02 B | 0.3997 | 0.59 | 596.8 K |
| FAST | Fastenal Company | 9.1841 | 54.85 B | 0.1412 | 1.56 | 2.89 M |
| NDAQ | Nasdaq Inc | 11.0319 | 54.04 B | 0.08 | 0.73 | 2.84 M |
| EBAY | Ebay Inc | 19.0164 | 51.19 B | 0.1455 | 0.77 | 10.96 M |
| FITB | Fifth Third Bancorp | 14.5441 | 50.04 B | 0.148 | 1.03 | 4.01 M |
| TER | Teradyne Inc | 18.4743 | 50 B | 0.1016 | 0.55 | 1.76 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.287 | 46.42 B | 0.1779 | 0.66 | 416.3 K |
| ODFL | Old Dominion Freight Line Inc | 20.6009 | 46.33 B | 0.1085 | 0.53 | 526.2 K |
| IDXX | Idexx Laboratories | 68.205 | 44.95 B | 0.45 | 0.66 | 240.49 K |
| PAYX | Paychex Inc | 28.9039 | 43.76 B | 0.2782 | 0.97 | 2.26 M |
| ROP | Roper Industries | 136.5307 | 41.18 B | 0.7739 | 0.57 | 298.21 K |
| UAL | United Airlines Holdings Inc | 39.88 | 38.76 B | 0.61 | 1.55 | 4.29 M |
| ALNY | Alnylam Pharmaceuticals | 65.72 | 38.27 B | 0.80 | 1.23 | 190.8 K |
| FLEX | Flextronics Intl Ltd | 8.1975 | 37.74 B | 0.0582 | 0.72 | 1.9 M |
| VOD | Vodafone Grp Plc ADR | 15.9789 | 37.14 B | 0.1655 | 1.05 | 3 M |
| EXPE | Expedia Group Inc | 77.0051 | 36.52 B | 1.8266 | 2.43 | 920.8 K |
| STLD | Steel Dynamics Inc | 14.2873 | 36.39 B | 0.1405 | 0.99 | 4.85 M |
| ESLT | Elbit Systems Ltd | 52.4478 | 36.02 B | 0.3625 | 0.7 | 6.5 K |
| BIDU | Baidu Inc ADR | 191.20 | 35.82 B | 1.24 | 0.65 | 1.88 M |
| HBAN | Huntington Bcshs | 6.116 | 34.14 B | 0.0694 | 1.15 | 3.9 M |
| NTAP | Netapp Inc | 28.2047 | 33.94 B | 0.5368 | 1.94 | 3.33 M |
| MSTR | Strategy | 14.36 | 33.14 B | 0.136 | 0.96 | 759.47 K |
| NTRS | Northern Trust Corp | 47.7796 | 32.87 B | 0.6112 | 1.3 | 654.2 K |
| CASY | Casey's General Stor | 64.5408 | 32.14 B | 0.4109 | 0.64 | 58 K |
| ON | On Semiconductor | 9.38 | 30.66 B | 0.06 | 0.64 | 3.26 M |
| RYAAY | Ryanair Hlds Plc ADR | 20.2087 | 30.11 B | 0.4529 | 2.29 | 523.04 K |
| FISV | Fiserv Inc | 29.4694 | 29.66 B | 0.1833 | 0.63 | 983 K |
| ILMN | Illumina Inc | 177.8794 | 29.48 B | 2.3346 | 1.33 | 615.36 K |
| TCOM | Trip.com Group Ltd ADR | 32.298 | 28.97 B | 0.2313 | 0.72 | 2.15 M |
| VRSK | Verisk Analytics Inc | 58.2965 | 27.93 B | 0.5434 | 0.94 | 205 K |
| LPLA | Lpl Financial Hld | 43.75 | 27.02 B | 0.7982 | 1.86 | 319.6 K |
| CTSH | Cognizant Tech Sol | 44.368 | 26.47 B | 0.3793 | 0.86 | 1.27 M |
| VRSN | Verisign Inc | 49.5814 | 26.47 B | 0.7309 | 1.5 | 495.23 K |
| JBHT | J B Hunt Transport | 66.3793 | 26.04 B | 0.4025 | 0.61 | 278.95 K |
| TROW | T Rowe Price Group | 55.2408 | 25.47 B | 0.4968 | 0.91 | 540.9 K |
| FCNCA | First Citizens Bancs | 230.9239 | 25.17 B | 1.3023 | 0.57 | 48.7 K |
| PFG | Principal Financial Group Inc | 33.7299 | 24.45 B | 0.445 | 1.34 | 536.3 K |
| TSEM | Tower Semiconductor | 9.66 | 22.35 B | 0.39 | 4.21 | 622.3 K |
| EXPD | Expeditors Intl | 38.6646 | 22.25 B | 0.2586 | 0.67 | 566.1 K |
| ULTA | Ulta Beauty Inc | 96.43 | 21.84 B | 1.93 | 2.04 | 695.3 K |
| FFIV | F5 Networks Inc | 112.36 | 21.83 B | 0.85 | 0.76 | 295.84 K |
| SSNC | SS&C Technologies | 20.6074 | 18.86 B | 0.4812 | 2.39 | 361.6 K |
| NBIX | Neurocrine Bioscienc | 15.70 | 18.18 B | 0.21 | 1.36 | 261.62 K |
| PAAS | Pan Amer Silver Corp | 12.7443 | 17.93 B | 0.1405 | 1.11 | 650.1 K |
| EWBC | East West Bancorp | 28.2585 | 17.85 B | 0.7696 | 2.8 | 758.75 K |
| HST | Host Marriott Financial Trust | 13.7909 | 17.72 B | 0.0747 | 0.54 | 3.97 M |
| MKSI | Mks Instruments Inc | 28.2576 | 17.4 B | 0.1956 | 0.7 | 154.2 K |
| GEN | Gen Digital Inc | 8.5135 | 16.65 B | 0.1146 | 1.36 | 3.3 M |
| NDSN | Nordson Corp | 71.013 | 16.44 B | 0.5721 | 0.81 | 155.7 K |
| TSCO | Tractor Supply Company | 10.5383 | 16.26 B | 0.1299 | 1.25 | 3.5 M |
| PNFP | Pinnacle Finl Ptnrs | 35.0244 | 15.83 B | 0.6256 | 1.82 | 121.26 K |
| VNOM | Viper Energy LP | 17.0004 | 15.5 B | 0.1919 | 1.14 | 13.89 K |
| LSCC | Lattice Semicond | 8.50 | 15.48 B | 0.22 | 2.66 | 1.07 M |
| LECO | Lincoln Elec Hld | 56.7951 | 14.13 B | 0.3818 | 0.68 | 191.8 K |
| ICLR | Icon Plc | 48.50 | 13.64 B | 0.46 | 0.96 | 144.57 K |
| UHAL | A M E R C O | 27.8649 | 13.61 B | 0.2294 | 0.83 | 243 K |
| TRMB | Trimble Navigation | 34.89 | 13.58 B | 0.66 | 1.93 | 2.09 M |
| LULU | Lululemon Athletica | 42.60 | 13.52 B | 1.20 | 2.9 | 4.05 M |
| ZBRA | Zebra Technologies | 85.38 | 13.48 B | 0.50 | 0.59 | 299.55 K |
| HAS | Hasbro Inc | 36.9231 | 13.47 B | 0.3207 | 0.88 | 507.9 K |
| ALGN | Align Technology | 57.14 | 12.9 B | 0.35 | 0.62 | 749.6 K |
| COKE | Coca Cola Bot Cons | 6.9444 | 12.81 B | 0.09 | 1.31 | 126.89 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.0365 | 1.94 T | 0.2476 | 1.47 | 4.32 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 129.30 | 1.1 T | 1.57 | 1.23 | 2.51 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 193600.00 | 1.1 T | 2101.00 | 1.1 | 249 |
| LLY | Eli Lilly and Company | 50.8789 | 1.08 T | 0.2905 | 0.57 | 2.71 M |
| V | Visa Inc | 49.817 | 701.23 B | 0.3842 | 0.78 | 5.57 M |
| XOM | Exxon Mobil Corporation | 68.2571 | 649.72 B | 0.6786 | 1 | 6.92 M |
| MA | Mastercard Inc | 71.4289 | 497.74 B | 0.5026 | 0.71 | 3.21 M |
| BAC | Bank of America Corporation | 12.5708 | 433.39 B | 0.1412 | 1.14 | 70.58 M |
| CVX | Chevron Corp | 79.6019 | 382.11 B | 0.5825 | 0.74 | 3.51 M |
| UNH | Unitedhealth Group Inc | 69.316 | 381.94 B | 0.7152 | 1.04 | 2.18 M |
| GE | General Electric Company | 107.8533 | 366.35 B | 1.0039 | 0.94 | 4.28 M |
| CAT | Caterpillar Inc | 82.2854 | 360.51 B | 1.1259 | 1.39 | 2.88 M |
| HSBC | HSBC Holdings Plc ADR | 27.6966 | 351.88 B | 0.1809 | 0.66 | 637.1 K |
| PG | Procter & Gamble Company | 60.5465 | 340.21 B | 0.318 | 0.53 | 5.5 M |
| ORCL | Oracle Corporation | 35.4767 | 338.63 B | 0.3347 | 0.95 | 7.86 M |
| PM | Philip Morris International Inc | 48.042 | 309.28 B | 0.4654 | 0.98 | 3.56 M |
| GS | Goldman Sachs Group | 134.7273 | 289.33 B | 2.0433 | 1.54 | 1.8 M |
| RY | Royal Bank of Canada | 45.8907 | 286.9 B | 0.3469 | 0.76 | 227.2 K |
| WFC | Wells Fargo & Company | 37.9826 | 256.66 B | 0.2437 | 0.65 | 8.74 M |
| BML-PG | Bank of America Corporation | 11.4463 | 256.65 B | 0.07 | 0.62 | 4.73 K |
| BML-PH | Bank of America Corporation | 11.3645 | 255.02 B | 0.0753 | 0.67 | 7.9 K |
| BAC-PE | Bank of America Corporation | 12.244 | 229.03 B | 0.0816 | 0.67 | 2.57 K |
| AXP | American Express Company | 80.9713 | 226.19 B | 0.5323 | 0.66 | 1.63 M |
| SAP | SAP Ag ADR | 64.7813 | 219.27 B | 0.6209 | 0.97 | 361.7 K |
| TMO | Thermo Fisher Scientific Inc | 115.7813 | 214.22 B | 1.9857 | 1.74 | 1.42 M |
| BHP | BHP Billiton Ltd ADR | 29.7039 | 211.13 B | 0.3761 | 1.28 | 2.71 M |
| ANET | Arista Networks Inc | 4.7756 | 198.91 B | 0.0662 | 1.41 | 3.9 M |
| TD | Toronto Dominion Bank | 31.9184 | 193.27 B | 0.2209 | 0.7 | 607.4 K |
| SAN | Banco Santander ADR | 6.2109 | 192 B | 0.0934 | 1.53 | 3.79 M |
| APH | Amphenol Corp | 10.9465 | 184.92 B | 0.0694 | 0.64 | 1.68 M |
| SCHW | The Charles Schwab Corp | 24.3173 | 181.69 B | 0.6057 | 2.55 | 4.49 M |
| BLK | Blackrock Inc | 241.9134 | 175.74 B | 1.2933 | 0.54 | 276.46 K |
| UNP | Union Pacific Corp | 77.7938 | 173.48 B | 0.7011 | 0.91 | 2.46 M |
| BA | Boeing Company | 111.0731 | 168.7 B | 0.7693 | 0.7 | 2 M |
| DE | Deere & Company | 73.9094 | 164.92 B | 0.8331 | 1.14 | 1.8 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 92.3675 | 164.16 B | 1.0543 | 1.15 | 440.1 K |
| RIO | Rio Tinto Plc ADR | 24.0702 | 152.31 B | 0.327 | 1.38 | 1.56 M |
| SCCO | Southern Copper Corp | 21.2974 | 146.4 B | 0.7227 | 3.51 | 2.56 M |
| COP | ConocoPhillips | 59.3375 | 143.83 B | 0.3709 | 0.63 | 2.67 M |
| PFE | Pfizer Inc | 17.3167 | 143.34 B | 0.0908 | 0.53 | 15.65 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.9039 | 142.42 B | 0.1101 | 1.62 | 663.7 K |
| ETN | Eaton Corp | 57.6452 | 140.52 B | 0.5081 | 0.89 | 1.56 M |
| CB | Chubb Ltd | 81.3129 | 140.37 B | 0.58 | 0.72 | 440.73 K |
| DHR | Danaher Corp | 32.1422 | 139.07 B | 0.2751 | 0.86 | 3.07 M |
| BTI | British American Tobacco Industries ADR | 29.0118 | 136.25 B | 0.3216 | 1.12 | 268 K |
| CVS | CVS Corp | 54.903 | 135.15 B | 0.4144 | 0.76 | 2.04 M |
| LMT | Lockheed Martin Corp | 116.3338 | 131.24 B | 0.6693 | 0.58 | 687.2 K |
| COF | Capital One Financial Corp | 68.4586 | 129.88 B | 1.0879 | 1.61 | 2.81 M |
| MO | Altria Group | 22.2935 | 125.42 B | 0.2735 | 1.24 | 5.82 M |
| SPGI | S&P Global Inc | 75.1462 | 124.21 B | 0.6225 | 0.84 | 584.7 K |
| BMO | Bank of Montreal | 45.0957 | 122.78 B | 0.3812 | 0.85 | 160.5 K |
| PH | Parker-Hannifin Corp | 104.712 | 119.92 B | 0.9208 | 0.89 | 754.9 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.2783 | 112.63 B | 0.0778 | 0.85 | 4.93 M |
| MDT | Medtronic Inc | 48.0269 | 112.06 B | 0.4761 | 1 | 4.35 M |
| GLW | Corning Inc | 16.509 | 106.76 B | 0.2588 | 1.59 | 5.1 M |
| IBN | Icici Bank Ltd ADR | 8.284 | 106.72 B | 0.1077 | 1.32 | 3.29 M |
| CM | Canadian Imperial Bank of Commerce | 22.9842 | 106.09 B | 0.1525 | 0.67 | 187.8 K |
| ACN | Accenture Plc | 65.8658 | 105.97 B | 0.3958 | 0.6 | 1.04 M |
| BNS | Bank of Nova Scotia | 37.1817 | 105.49 B | 0.2974 | 0.81 | 282.8 K |
| PNC | PNC Bank | 62.0461 | 99.78 B | 0.7034 | 1.15 | 977.7 K |
| TT | Trane Technologies Plc | 40.3448 | 98.77 B | 0.2494 | 0.62 | 758.19 K |
| USB | U.S. Bancorp | 29.0149 | 97.86 B | 0.2263 | 0.79 | 3.52 M |
| WM | Waste Management | 35.3386 | 95.01 B | 0.1897 | 0.54 | 662.48 K |
| ING | ING Groep N.V. ADR | 8.0028 | 93.18 B | 0.115 | 1.46 | 827.4 K |
| KKR | KKR & Co. LP | 18.2239 | 92.57 B | 0.11 | 0.61 | 869.4 K |
| MPC | Marathon Petroleum Corp | 28.4237 | 90.13 B | 0.3583 | 1.28 | 4.32 M |
| BCS | Barclays Plc ADR | 10.5262 | 87.97 B | 0.1185 | 1.14 | 2.82 M |
| ICE | Intercontinental Exchange | 32.7882 | 87.25 B | 0.4428 | 1.37 | 2.57 M |
| RCL | Royal Caribbean Cruises Ltd | 49.3905 | 86.78 B | 0.7003 | 1.44 | 459.1 K |
| FCX | Freeport-Mcmoran Inc | 33.2148 | 86.24 B | 0.5865 | 1.8 | 12.17 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1483 | 85.43 B | 0.0415 | 1.34 | 2.09 M |
| JCI | Johnson Controls Intl | 27.1842 | 85.06 B | 0.1952 | 0.72 | 1.36 M |
| MCO | Moody's Corp | 79.8403 | 84.41 B | 0.8691 | 1.1 | 488.31 K |
| ITW | Illinois Tool Works Inc | 66.6561 | 84.14 B | 0.3724 | 0.56 | 864.36 K |
| CMI | Cummins Inc | 115.3286 | 83.62 B | 2.7489 | 2.44 | 1.05 M |
| PSX | Phillips 66 | 53.3463 | 82.92 B | 0.3273 | 0.62 | 1.71 M |
| EMR | Emerson Electric Company | 49.2086 | 81.62 B | 0.5332 | 1.1 | 1.95 M |
| CP | Canadian Pacific Railway | 33.0549 | 81.04 B | 0.3051 | 0.93 | 1.66 M |
| CI | Cigna Corp | 85.0813 | 78.43 B | 0.7449 | 0.88 | 663.3 K |
| NOC | Northrop Grumman Corp | 99.9005 | 76 B | 1.1953 | 1.21 | 542.4 K |
| CL | Colgate-Palmolive Company | 52.0118 | 74.81 B | 0.2645 | 0.51 | 1.21 M |
| FDX | Fedex Corp | 129.9647 | 73.64 B | 1.1338 | 0.88 | 660.82 K |
| HLT | Hilton Inc | 48.0949 | 73.24 B | 1.823 | 3.94 | 3.75 M |
| MFC | Manulife Financial Corp | 11.8966 | 73.16 B | 0.1522 | 1.3 | 953.9 K |
| MSI | Motorola Solutions | 55.6657 | 72.08 B | 0.3221 | 0.58 | 553.5 K |
| NWG | Natwest Group Plc ADR | 6.8767 | 69.96 B | 0.1204 | 1.78 | 396.63 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.8572 | 68.28 B | 0.0393 | 1.03 | 674.3 K |
| DB | Deutsche Bank Ag | 27.0606 | 67.86 B | 0.6007 | 2.27 | 1.82 M |
| MS-PA | Morgan Stanley | 13.6363 | 67.15 B | 0.0738 | 0.54 | 47.7 K |
| RELX | Relx Plc ADR | 12.2472 | 67.14 B | 0.1515 | 1.25 | 73.2 K |
| CRH | CRH Plc ADR | 20.0222 | 66.63 B | 0.4189 | 2.14 | 185.6 K |
| TGT | Target Corporation | 41.8469 | 66.27 B | 0.5203 | 1.26 | 3.01 M |
| URI | United Rentals | 105.528 | 66.1 B | 1.414 | 1.36 | 489 K |
| APD | Air Products and Chemicals | 94.304 | 65.53 B | 0.5757 | 0.61 | 561.47 K |
| AFL | Aflac Inc | 23.9685 | 65.49 B | 0.2878 | 1.22 | 2.38 M |
| TFC | Truist Financial Corp | 25.1984 | 65.17 B | 0.208 | 0.83 | 2.61 M |
| GWW | W.W. Grainger | 211.4141 | 64.16 B | 3.3419 | 1.61 | 209.5 K |
| NKE | Nike Inc | 35.5932 | 64 B | 0.2995 | 0.85 | 4.57 M |
| MET | Metlife Inc | 38.1738 | 62.43 B | 0.7472 | 2 | 4.58 M |
| VALE | Vale S.A. ADR | 6.4781 | 62.37 B | 0.1524 | 2.41 | 14.79 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 24.00 | 3.00 | 14.29 | 4.93 K | |
| CRRX | Carerx Corp | 7.6749 | 0.7871 | 11.43 | 975 | |
| TGO | Terago Inc | 5.24 | 0.44 | 9.17 | 2.3 K | |
| FM | First Quantum Minerals Ltd | 24.4646 | 1.6238 | 7.11 | 4.26 M | |
| III | Imperial Metals Corp | 16.60 | 1.09 | 7.03 | 52.96 K | |
| HBM | Hudbay Minerals Inc | 10.5714 | 0.6196 | 6.23 | 1.83 M | |
| CFW | Calfrac Well Services Ltd | 1064.50 | 53.50 | 5.29 | 23.5 K | |
| CEU | Ces Energy Solutions Corp | 8.9869 | 0.4418 | 5.17 | 809.1 K | |
| JAG | Jaguar Mining Inc | 8.0711 | 0.3627 | 4.71 | 6.25 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.75 | 0.15 | 4.17 | 8.27 K | |
| CF | Canaccord Genuity Group Inc | 3.5439 | 0.1407 | 4.13 | 394 K | |
| LUN | Lundin Mining Corp | 4.9552 | 0.1727 | 3.61 | 5.36 M | |
| TC | Tucows Inc | 14.10 | 0.49 | 3.6 | 500 | |
| MDP | Medexus Pharmaceuticals Inc | 4.80 | 0.15 | 3.23 | 3.86 K | |
| MDI | Major Drilling Grp | 7.8817 | 0.2347 | 3.07 | 84.63 K | |
| VCM | Vecima Networks Inc | 6.1956 | 0.1844 | 3.07 | 40.2 K | |
| TWC | Twc Enterprises Ltd | 10.1324 | 0.2934 | 2.98 | 201 | |
| BDT | Bird Construction Inc | 7.655 | 0.2212 | 2.98 | 70.7 K | |
| BCE-PE | Bce Inc Pref E | 11.4551 | 0.328 | 2.95 | 105 | |
| TOU | Tourmaline Oil Corp | 37.027 | 1.0139 | 2.82 | 493 K | |
| KXS | Kinaxis Inc | 14.14 | 0.38 | 2.76 | 15.7 K | |
| TPX-B | Molson Coors Canada Inc | 61.02 | 1.6207 | 2.73 | 2.2 K | |
| ELE | Elemental Royalty Corporation | 4381.1289 | 104.3125 | 2.44 | 1 | |
| FTT | Finning Intl | 21.8307 | 0.5189 | 2.43 | 372.12 K | |
| IAG | IA Financial Corp Inc | 34.0104 | 0.7982 | 2.4 | 300.3 K | |
| WRG | Western Energy Services Corp | 1381.20 | 32.3999 | 2.4 | 1.23 K | |
| PSK | Prairiesky Royalty Ltd | 13.0761 | 0.2949 | 2.31 | 165.1 K | |
| FVI | Fortuna Mines Inc | 5.89 | 0.13 | 2.26 | 482.3 K | |
| CSCI | Cosciens Biopharma Inc | 14000.00 | 300.00 | 2.19 | 6 | |
| XTD | Tdb Split Corp. Class A Shares | 3.9307 | 0.0832 | 2.16 | 400 | |
| PNP | Pinetree Capital Ltd | 96.00 | 2.00 | 2.13 | 303 | |
| APS | Aptose Biosciences Inc | 91.80 | 1.80 | 2 | 407.16 K | |
| DPM | Dundee Precious Metals Inc | 4.5847 | 0.0876 | 1.95 | 435 K | |
| ADN | Acadian Timber Corp | 6.3344 | 0.1165 | 1.87 | 1.01 K | |
| AC | Air Canada | 9.83 | 0.18 | 1.87 | 1.44 M | |
| DOL | Dollarama Inc | 14.5886 | 0.2621 | 1.83 | 1.21 M | |
| IFA | Ifabric Corp | 3.90 | 0.07 | 1.83 | 3.6 K | |
| BCE-PH | Bce Inc Pref H | 11.2616 | 0.202 | 1.83 | 2.86 K | |
| TVA-B | TVA Group Inc | 8.95 | 0.16 | 1.82 | 1.2 K | |
| GSY | Goeasy Ltd | 14.1213 | 0.2504 | 1.81 | 23 K | |
| MAL | Magellan Aero | 9.3753 | 0.1615 | 1.75 | 69.2 K | |
| VNP | 5N Plus Inc | 4.12 | 0.07 | 1.73 | 46.8 K | |
| PSI | Pason Systems Inc | 18.7067 | 0.3177 | 1.73 | 624.2 K | |
| TCW | Trican Well | 11.5437 | 0.1939 | 1.71 | 753.54 K | |
| AKT-A | AKITA Drilling Ltd | 12.737 | 0.2135 | 1.7 | 1.6 K | |
| EFR | Energy Fuels Inc | 8.41 | 0.14 | 1.69 | 59.3 K | |
| SYZ | Sylogist Ltd | 6.6952 | 0.1062 | 1.61 | 58.85 K | |
| DOO | Brp Inc | 24.4706 | 0.344 | 1.43 | 848.2 K | |
| ACX | Act Energy Technologies Ltd | 13.6763 | 0.1919 | 1.42 | 59.66 K | |
| GTE | Gran Tierra Energy Inc | 86.50 | 1.20 | 1.41 | 19.48 K | |
| HPS-A | Hammond Power Solutions Inc | 6.249 | 0.086 | 1.4 | 418 | |
| Y | Yellow Pages Ltd | 12.5438 | 0.1713 | 1.38 | 23.2 K | |
| CP | Canadian Pacific Kansas City Ltd | 35.3362 | 0.467 | 1.34 | 1.48 M | |
| EQB | EQB Inc | 25.0636 | 0.3271 | 1.32 | 12.6 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 13.8924 | 0.1786 | 1.3 | 2.2 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 9.2765 | 0.1184 | 1.29 | 4.68 K | |
| BCE-PS | Bce Inc Pref S | 11.2401 | 0.1413 | 1.27 | 4.85 K | |
| NWC | The North West Company Inc | 14.5797 | 0.1822 | 1.27 | 51.58 K | |
| RUS | Russel Metals | 17.3651 | 0.2167 | 1.26 | 205.8 K | |
| MKP | Mcan Mortgage Corp | 4.8409 | 0.0601 | 1.26 | 28.19 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0999 | 0.137 | 1.25 | 744 | |
| EDR | Endeavour Silver Corp | 5.2547 | 0.0637 | 1.23 | 86.48 K | |
| WILD | Wildbrain Ltd | 6.5198 | 0.0767 | 1.19 | 526.4 K | |
| ONEX | Onex Corp | 63.7742 | 0.741 | 1.18 | 103.49 K | |
| TVK | Terravest Capital Inc | 4.2574 | 0.0488 | 1.16 | 12.8 K | |
| BCE-PD | Bce Inc Pref D | 11.4851 | 0.1313 | 1.16 | 4.16 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.3402 | 0.1292 | 1.15 | 5.4 K | |
| BCE-PY | BCE Inc Pref Y | 11.4734 | 0.1261 | 1.11 | 1.68 K | |
| PAAS | Pan American Silver Corp | 13.5396 | 0.1483 | 1.11 | 138.34 K | |
| TFII | Tfi International Inc | 19.6821 | 0.2129 | 1.09 | 171.79 K | |
| X | TMX Group Ltd | 8.6087 | 0.09 | 1.06 | 29 K | |
| PD | Precision Drilling Corp | 310.80 | 3.20 | 1.04 | 989.83 K | |
| CAE | Cae Inc | 12.9655 | 0.1273 | 0.99 | 509.13 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.394 | 0.0527 | 0.99 | 4.51 K | |
| BCE-PJ | Bce Inc Pref J | 11.4568 | 0.1111 | 0.98 | 730 | |
| WFG | West Fraser Timber CO Ltd | 45.1226 | 0.4356 | 0.97 | 82.4 K | |
| TRZ | Transat At Inc | 9.55 | 0.09 | 0.95 | 20.64 K | |
| TOT | Total Energy Services Inc | 18.2006 | 0.1711 | 0.95 | 5.03 K | |
| MRD | Melcor Dev | 16.591 | 0.155 | 0.94 | 6.68 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.0644 | 0.0822 | 0.92 | 11.37 K | |
| PIC-PA | Premium Income Corp Pref A | 7.3992 | 0.0661 | 0.9 | 9.18 K | |
| BCE-PB | BCE Inc Pref AB | 11.3802 | 0.1012 | 0.9 | 3.15 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 5.0089 | 0.0437 | 0.88 | 2.2 K | |
| AG | First Majestic Silver Corp | 11.3671 | 0.0987 | 0.88 | 205.6 K | |
| BDI | Black Diamond Group Ltd | 24.9935 | 0.2145 | 0.87 | 51.07 K | |
| S | Sherritt Intl Rv | 4.6289 | 0.0394 | 0.86 | 1.97 M | |
| BBD-PC | Bombardier Inc Pref C | 7.5662 | 0.0638 | 0.85 | 10.33 K | |
| LB | Laurentian Bank | 26.4154 | 0.2212 | 0.84 | 86.58 K | |
| MG | Magna International Inc | 38.2335 | 0.3077 | 0.81 | 395.2 K | |
| RCI-A | Rogers Communications Inc | 29.9978 | 0.24 | 0.81 | 338 | |
| MFI | Maple Leaf Foods | 12.7119 | 0.1003 | 0.8 | 181.76 K | |
| BCE-PG | Bce Inc Pref G | 12.4983 | 0.0981 | 0.79 | 2.12 K | |
| SGR-UN | Slate Grocery REIT | 4.6254 | 0.0363 | 0.79 | 33.4 K | |
| LAS-A | Lassonde Industries Inc | 90.9792 | 0.7122 | 0.79 | 532 | |
| CSE-PA | Capstone Infrastructure Corp | 8.3233 | 0.065 | 0.79 | 1.56 K | |
| BCE-PI | BCE Inc Pref AI | 12.265 | 0.0931 | 0.76 | 3.95 K | |
| BCE-PT | Bce Inc Pref T | 11.0938 | 0.0816 | 0.74 | 100 | |
| PGIC | Premium Global Income Split Corp | 31.3345 | 0.2278 | 0.73 | 138 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.9001 | 0.0717 | 0.73 | 14.05 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.6835 | 0.0903 | 0.72 | 2.51 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.825 | 108.04 B | 0.115 | 0.98 | 8.18 K |
| MBGAF | Mercedes-Benz Group AG | 66.2844 | 51.37 B | 0.4086 | 0.62 | 27.9 K |
| AKRBF | AKRBF | 7.2154 | 21.54 B | 0.0516 | 0.72 | 111 |
| LNWO | Light & Wonder, Inc. | 11.17 | 6.52 B | 0.09 | 0.81 | 221.4 K |
| GAMI | GAMCO Investors Inc | 38.6585 | 522.25 M | 0.3594 | 0.94 | 6.31 K |
| ACRG | American Clean Resources Group Inc. | 95.00 | 77.56 M | 0.50 | 0.53 | 192 |
| SEII | Sharing Economy International Inc | 1108.38 | 855.22 K | 6.38 | 0.58 | 22 |
| BLSP | Blue Sphere Corporation | 38.22 | 360.99 K | 0.52 | 1.38 | 73.86 K |
| PSYC | Global Trac Solutions Inc | 14.50 | 135.52 K | 1.00 | 7.41 | 3.25 K |
| ERFB | ERF Wireless Inc | 1400.00 | 84.13 K | 50.00 | 3.7 | 18.1 K |
| WDBG | Woodbrook Group Holdings Inc | 14.4144 | 70.27 K | 1.8018 | 14.29 | 272 |
| ERINQ | Erin Energy Corporation | 4.14 | 21.53 K | 0.06 | 1.47 | 8.57 K |
| CBRI | CMTSU Liquidation Inc | 4.97 | 8.16 K | 0.04 | 0.81 | 84.57 K |
| CGIP | Celadon Group Inc | 21.2535 | 5.66 K | 0.157 | 0.74 | 57.17 K |
| CBKCQ | Christopher & Banks Corporation | 8.88 | 3.86 K | 0.23 | 2.66 | 100.97 K |
| EVKG | Ever-Glory International Group Inc. | 5.86 | 2.92 K | 0.15 | 2.63 | 23.4 K |
| EMWPF | Eros Media World Plc | 308.00 | 1.9 K | 8.20 | 2.74 | 5.43 K |
| NSLPQ | New Source Energy Partners L.P | 24.48 | 1.87 K | 0.34 | 1.41 | 21.45 K |
| RTNB | root9B Holdings Inc | 14.70 | 610 | 1.20 | 8.89 | 5.64 K |
| YVRLF | Liquid Media Group Ltd. | 95.60 | 482 | 1.00 | 1.06 | 264 |
| PEHD | Perigee Holdings Inc. | 48.00 | 130 | 4.40 | 10.09 | 106 |
| BOMO | Bowmo Inc | 9000.00 | 2999.998 | 50 | 5 | |
| HMNY | Helios and Matheson Analytics Inc | 1199.975 | 134.975 | 12.67 | 16 | |
| SOGFF | Strategic Oil & Gas Ltd | 8.34 | 0.34 | 4.25 | 500 | |
| IFLM | Independent Film Development Corporation | 23.75 | 0.75 | 3.26 | 132 K | |
| ZVOI | Zovio Inc | 13.56 | 0.42 | 3.2 | 64.24 K | |
| ESINQ | ITT Educational Services Inc | 16.76 | 0.40 | 2.44 | 241.37 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 3.50 | 1.00 | 40 | 480 | |
| LOD | Lode Gold Resources Inc. | 9.00 | 1.80 | 25 | 33 | |
| WEB | Westbridge Energy Corporation | 8.1462 | 1.3577 | 20 | 475 | |
| GIP | Green Impact Partners Inc | 150.00 | 25.00 | 20 | 35 | |
| MRZL | Mont Royal Resources Limited. | 7.4592 | 1.1655 | 18.52 | 89.28 K | |
| WGT | Westgate Energy Inc. | 55.2222 | 7.8889 | 16.67 | 5 | |
| WLR | Walker Lane Resources Ltd. | 12.25 | 1.75 | 16.67 | 491 | |
| AZR | Azarga Metals Corp | 4.00 | 0.50 | 14.29 | 10.09 K | |
| RAGE | Renegade Gold Inc. | 48.00 | 6.00 | 14.29 | 20 | |
| GAMA | Gamma Resources Ltd. | 3.92 | 0.28 | 7.69 | 2.5 K | |
| EGT | Eguana Technologies Inc | 6.00 | 0.40 | 7.14 | 1.75 K | |
| TIE | Coloured Ties Capital Inc. | 5.6941 | 0.3235 | 6.02 | 22.94 K | |
| PUMA | Puma Exploration Inc | 18.00 | 1.00 | 5.88 | 24.3 K | |
| KEEK | Personas Social Incorporated | 270.00 | 15.00 | 5.88 | 843 | |
| WEC | Winchester Equity Corporation | 3.80 | 0.20 | 5.56 | 2.85 K | |
| GBU | Gabriel Resources Ltd | 9.40 | 0.40 | 4.44 | 86.5 K | |
| VVTM | VVT Med Inc. | 607.4766 | 23.3645 | 4 | 4 | |
| STMP | Stamper Oil & Gas Corp | 117.7978 | 4.3629 | 3.85 | 66 | |
| CTEK | CLEANTEK Industries Inc | 170.5882 | 5.8823 | 3.57 | 651 | |
| CMC | Cielo Waste Solutions Corp | 4.95 | 0.15 | 3.12 | 400 | |
| CAMB | Cambria Gold Mines Inc. | 42.50 | 1.00 | 2.41 | 21.33 K | |
| CTA | Centaurus Energy Inc | 260.00 | 5.00 | 1.96 | 332 | |
| NEXM | NexMetals Mining Corp. | 122.00 | 2.00 | 1.67 | 657 | |
| CKG | Chesapeake Gold Corp | 3.30 | 0.04 | 1.23 | 8.1 K | |
| QST | Questor Technology Inc | 4.78 | 0.03 | 0.63 | 173.3 K |