Gainer Volumes for 25 July 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 25 July 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 10.82 | 14.57 B | 0.13 | 1.22 | 203 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.31 | 11.79 B | 0.14 | 1.71 | 241 K |
| GSAT | Globalstar | 62.40 | 10.12 B | 0.90 | 1.46 | 173.91 K |
| SEB | Seaboard Corporation | 2870.5085 | 4.39 B | 32.2969 | 1.14 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.7912 | 4.22 B | 0.14 | 1.03 | 7.02 K |
| LEU | Centrus Energy Corp | 68.4615 | 3.14 B | 2.0879 | 3.15 | 197.33 K |
| NG | Novagold Resources Inc | 3.93 | 2.54 B | 0.17 | 4.52 | 1.12 M |
| USAS | Americas Silver Corp | 9.00 | 1.24 B | 0.30 | 3.45 | 360 |
| BKTI | Bk Technologies Inc | 16.1454 | 295.34 M | 0.5182 | 3.32 | 6.74 K |
| ELLO | Ellomay Capital Ltd | 9.3515 | 266.02 M | 0.1167 | 1.26 | 20.75 K |
| GENC | Gencor Industries IN | 7.34 | 212.39 M | 0.06 | 0.82 | 1.9 K |
| NEN | New England Realty Associates | 35.2872 | 198.7 M | 0.2257 | 0.64 | 400 |
| PLG | Platinum Group Metals Ltd | 117.00 | 158.53 M | 2.00 | 1.74 | 500 |
| VFL | Delaware Florida Insured Muni | 7.1363 | 138.86 M | 0.0441 | 0.62 | 4.2 K |
| MHH | Mastech Holdings Inc | 6.4965 | 95.39 M | 0.0965 | 1.51 | 11.52 K |
| IOR | Income Opportunity Realty Trust | 6.94 | 86.59 M | 0.10 | 1.46 | 7.07 K |
| BDL | Flanigan's Enterprises | 12.4912 | 70.61 M | 0.1462 | 1.18 | 3.75 K |
| DXR | Daxor Corp | 7.0115 | 61.48 M | 0.0876 | 1.27 | 1.08 K |
| WWR | Westwater Resources | 1518.00 | 49.72 M | 24.00 | 1.61 | 138 |
| CPHI | China Pharma Holdings | 33.60 | 48.7 M | 0.20 | 0.6 | 283 |
| GRF | Eagle Capital Growth Fund | 4.0014 | 41.31 M | 0.0202 | 0.51 | 200 |
| BCHT | Birchtech Corp. | 5.45 | 36.3 M | 0.35 | 6.86 | 280 |
| TOON | Kartoon Studios Inc | 66.00 | 33.96 M | 2.40 | 3.77 | 293 |
| ACCS | Access Newswire Inc | 8.476 | 26.4 M | 0.0947 | 1.13 | 2.58 K |
| BESS | Bimergen Energy Corporation | 46.20 | 18.1 M | 1.40 | 3.13 | 4 |
| INUV | Inuvo Inc | 10.10 | 13.8 M | 0.20 | 2.02 | 41.97 K |
| AWX | Avalon Holdings Corp | 4.29 | 9.91 M | 0.12 | 2.88 | 2.8 K |
| UUU | Universal Security Instruments | 3.1997 | 9.45 M | 0.0421 | 1.33 | 5.3 K |
| AUMN | Golden Minerals Company | 32.00 | 2.89 M | 1.25 | 4.07 | 10.94 K |
| LODE | Comstock Mining Inc | 397.50 | 5.00 | 1.27 | 123 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.4324 | 4.97 T | 0.1405 | 0.66 | 173.88 M |
| AMD | Advanced Micro Devices | 3.76 | 700.44 B | 0.03 | 0.8 | 31.79 M |
| CSCO | Cisco Systems Inc | 18.1761 | 443.33 B | 0.098 | 0.54 | 28.64 M |
| LIN | Linde Plc | 105.384 | 236.34 B | 1.0576 | 1.01 | 1.06 M |
| MNST | Monster Beverage Cp | 11.1683 | 95.09 B | 0.0566 | 0.51 | 6.34 M |
| MPWR | Monolithic Power Sys | 37.4489 | 61.35 B | 0.5477 | 1.48 | 1.09 M |
| TER | Teradyne Inc | 16.8863 | 50 B | 0.1569 | 0.94 | 6.49 M |
| TTWO | Take-Two Interactive Software | 23.51 | 45.75 B | 0.21 | 0.9 | 1.07 M |
| KDP | Keurig Dr Pepper Inc | 7.4972 | 42.79 B | 0.0706 | 0.95 | 1.7 M |
| UAL | United Airlines Holdings Inc | 46.78 | 38.76 B | 1.86 | 4.14 | 11.75 M |
| VOD | Vodafone Grp Plc ADR | 16.1491 | 37.14 B | 0.3073 | 1.94 | 7.23 M |
| BIDU | Baidu Inc ADR | 226.50 | 35.82 B | 22.23 | 10.88 | 12.6 M |
| DXCM | Dexcom | 9.7625 | 28.99 B | 0.155 | 1.61 | 3.05 M |
| TCOM | Trip.com Group Ltd ADR | 33.338 | 28.97 B | 2.3785 | 7.68 | 5.22 M |
| CTSH | Cognizant Tech Sol | 45.0913 | 26.47 B | 0.2823 | 0.63 | 2.24 M |
| VRSN | Verisign Inc | 54.905 | 26.47 B | 5.6891 | 11.56 | 6.44 M |
| FSLR | First Solar Inc | 64.05 | 21.41 B | 0.75 | 1.18 | 2.38 M |
| PAAS | Pan Amer Silver Corp | 12.3972 | 17.93 B | 0.3058 | 2.53 | 1.07 M |
| GMAB | Genmab A/S ADR | 3.978 | 17.51 B | 0.078 | 2 | 230.5 K |
| RGLD | Royal Gold Inc | 67.5208 | 16.59 B | 1.3579 | 2.05 | 493.4 K |
| CHKP | Check Point Software | 68.48 | 14.53 B | 0.98 | 1.45 | 1.71 M |
| TXRH | Texas Roadhouse Inc | 21.3897 | 13.75 B | 0.1287 | 0.61 | 330.51 K |
| ALGN | Align Technology | 56.36 | 12.9 B | 3.13 | 5.88 | 1.8 M |
| AGNC | Agnc Investment Corp | 5.5401 | 12.51 B | 0.0306 | 0.56 | 1.98 M |
| TECH | Bio-Techne Cp | 21.1634 | 11.28 B | 0.1371 | 0.65 | 467.72 K |
| ZION | Zions Bancorp | 22.4337 | 10.14 B | 0.4253 | 1.93 | 4.66 M |
| CTRE | Caretrust REIT Inc | 6.7323 | 10 B | 0.0342 | 0.51 | 103.9 K |
| COLB | Columbia Banking Sys | 13.4685 | 8.91 B | 0.0875 | 0.65 | 246.6 K |
| FCFS | First Cash Fin Svcs | 49.3472 | 8.86 B | 0.3139 | 0.64 | 283.11 K |
| QRVO | Qorvo Inc | 43.56 | 7.88 B | 1.44 | 3.42 | 6.94 M |
| ZG | Zillow Grp Inc Cl A | 49.5393 | 7.85 B | 4.0851 | 8.99 | 4.49 M |
| UBSI | United Bkshs Inc | 20.0544 | 6.74 B | 0.1389 | 0.7 | 214.9 K |
| PAGP | Plains Gp Holdings LP | 36.9262 | 6.21 B | 0.1909 | 0.52 | 79.02 K |
| ABCB | Ameris Bancorp | 18.382 | 5.91 B | 0.1042 | 0.57 | 70.1 K |
| SSRM | Ssr Mining Inc | 8.8192 | 5.19 B | 0.4667 | 5.59 | 1.24 M |
| GNTX | Gentex Corp | 11.8725 | 5.1 B | 0.1134 | 0.96 | 2.59 M |
| JSM | SLM Cp 6% Sr Nt | 9.8525 | 4.86 B | 0.093 | 0.95 | 15.69 K |
| GLNG | Golar Lng Ltd | 49.9697 | 4.82 B | 1.2733 | 2.61 | 1.66 M |
| VRNS | Varonis Systems Inc | 7.2133 | 4.77 B | 0.32 | 4.64 | 458.5 K |
| FULT | Fulton Financial Cor | 7.4263 | 4.68 B | 0.052 | 0.71 | 1.83 M |
| SLGN | Silgan Holdings | 22.4953 | 4.51 B | 0.2282 | 1.02 | 333 K |
| CALM | Cal-Maine Foods IN | 28.075 | 4.43 B | 0.1841 | 0.66 | 233.99 K |
| UCB | United Community Banks, Inc. | 12.437 | 4.26 B | 0.5052 | 4.23 | 511.42 K |
| DORM | Dorman Products Inc | 48.38 | 4.22 B | 0.50 | 1.04 | 243.76 K |
| FFBC | First Finl Bncp [Oh] | 10.6161 | 3.55 B | 0.1471 | 1.41 | 192.56 K |
| PTEN | Patterson-Uti Energy | 29.7749 | 3.54 B | 0.2684 | 0.91 | 2.44 M |
| SFNC | Simmons First Natl | 13.7563 | 3.4 B | 0.102 | 0.75 | 109 K |
| GRBK | Green Brick Partners | 6.3103 | 3.09 B | 0.2482 | 4.09 | 2.22 M |
| VC | Visteon Corp | 55.9742 | 2.85 B | 0.4306 | 0.78 | 504.5 K |
| TBBK | The Bancorp Inc | 9.54 | 2.81 B | 0.23 | 2.47 | 634.13 K |
| PLUG | Plug Power Inc | 5.42 | 2.65 B | 0.03 | 0.56 | 10.33 M |
| VISN | CommScope Holding Company, Inc. | 21.9603 | 2.61 B | 0.3191 | 1.47 | 1.07 M |
| SYBT | Stock Yards Bancorp | 14.99 | 2.6 B | 0.116 | 0.78 | 54.2 K |
| BUSE | First Busey Corp | 10.954 | 2.6 B | 0.0792 | 0.73 | 43.79 K |
| ALGT | Allegiant Travel Com | 102.0264 | 2.57 B | 1.9936 | 1.99 | 144.71 K |
| ACHC | Acadia Healthcr Company | 48.71 | 2.52 B | 1.44 | 3.05 | 733.51 K |
| KALU | Kaiser Aluminum | 53.5725 | 2.47 B | 0.5783 | 1.09 | 628.4 K |
| BANR | Banner Corp | 28.1927 | 2.38 B | 0.3095 | 1.11 | 114.42 K |
| CMPR | Cimpress N.V. Ord | 39.01 | 2.37 B | 0.35 | 0.91 | 294.1 K |
| JBLU | Jetblue Airways Cp | 11.41 | 2.13 B | 0.3499 | 3.16 | 6.2 M |
| FIVN | Five9 Inc | 7.81 | 2.08 B | 0.51 | 6.99 | 187.48 K |
| ATRC | Atricure Inc | 16.97 | 2.07 B | 1.06 | 6.66 | 436.93 K |
| STGW | Stagwell Inc | 20.1205 | 2 B | 0.8629 | 4.48 | 216.64 K |
| NEO | Neogenomics Inc | 5.3487 | 1.99 B | 0.2084 | 4.05 | 400.4 K |
| WB | Weibo Corp ADR | 14.4015 | 1.97 B | 0.3715 | 2.65 | 901.59 K |
| PGEN | Precigen Inc | 23.1284 | 1.94 B | 0.1912 | 0.83 | 350.1 K |
| DSGR | Distribution Solutions Group Inc | 8.85 | 1.6 B | 0.24 | 2.79 | 39.2 K |
| LKFN | Lakeland Finl Corp | 18.2308 | 1.58 B | 0.1848 | 1.02 | 120 K |
| ATEC | Alphatec Holdings | 16.20 | 1.48 B | 0.12 | 0.75 | 13.64 K |
| BJRI | Bj's Restaurants Inc | 34.036 | 1.47 B | 4.2229 | 14.16 | 941.25 K |
| HROW | Harrow Health Inc | 6.25 | 1.44 B | 0.04 | 0.64 | 2.3 K |
| FMBH | First Mid Ill Bncshr | 15.3708 | 1.4 B | 1.0872 | 7.61 | 150 |
| PLPC | Preformed Line Prd | 46.6581 | 1.39 B | 0.3469 | 0.75 | 3.4 K |
| LINC | Lincoln Educational | 3.9454 | 1.38 B | 0.1973 | 5.26 | 73.92 K |
| OSBC | Old Second Bancorp | 4.3793 | 1.3 B | 0.0366 | 0.84 | 30.55 K |
| PFBC | Preferred Bank LA | 16.8242 | 1.24 B | 0.2245 | 1.35 | 21.7 K |
| SBET | Sharplink Gaming Ltd | 1044.00 | 1.21 B | 14.40 | 1.4 | 2 |
| STAA | Staar Surgical Company | 12.77 | 1.19 B | 0.14 | 1.11 | 194.71 K |
| OCFC | Oceanfirst Financial Corp | 10.8098 | 1.14 B | 0.1728 | 1.62 | 49.76 K |
| SVRA | Savara Inc | 42.70 | 1.08 B | 1.218 | 2.94 | 7.31 K |
| OCSL | Oaktree Specialty Lending Corp | 8.9096 | 1.05 B | 0.0452 | 0.51 | 730.94 K |
| NBN | Northeast Bncp | 9.2012 | 1.04 B | 0.0782 | 0.86 | 18.94 K |
| GRPN | Groupon Cl A | 124.20 | 1.03 B | 1.20 | 0.98 | 325.87 K |
| RDWR | Radware Ltd | 16.56 | 982.63 M | 0.33 | 2.03 | 272.62 K |
| SBSI | Southside Bancshares | 17.4451 | 963.36 M | 0.4424 | 2.6 | 147.95 K |
| DAKT | Daktronics Inc | 9.5774 | 954.97 M | 0.0733 | 0.77 | 231.05 K |
| OXLC | Oxford Lane Capital | 8.2527 | 862.25 M | 0.0499 | 0.61 | 15.38 K |
| ABUS | Arbutus Biopharma Cp | 10.29 | 847.44 M | 0.27 | 2.69 | 173.67 K |
| SHBI | Shore Bancshares Inc | 6.795 | 821.01 M | 0.0453 | 0.67 | 1.18 K |
| FISI | Financial Institut | 13.9651 | 812.06 M | 0.4649 | 3.44 | 31.92 K |
| DGICB | Donegal Group Cl B | 15.672 | 811.39 M | 0.1421 | 0.92 | 225 |
| KELYB | Kelly Services Inc Cl B | 14.3908 | 797.04 M | 0.248 | 1.75 | 200 |
| ADAM | New York Mortgage Trust, Inc. | 6.9478 | 777.3 M | 0.0361 | 0.52 | 180.75 K |
| SCHL | Scholastic Cp | 28.3551 | 757.18 M | 0.1508 | 0.53 | 170.34 K |
| MITK | Mitek Systems Inc | 3.28 | 755.29 M | 0.10 | 3.14 | 301.94 K |
| BLDP | Ballard Power Sys | 4.135 | 753.69 M | 0.065 | 1.6 | 1.47 M |
| SLRC | Slr Investment Corp | 6.996 | 704.3 M | 0.0471 | 0.68 | 205.87 K |
| VLGEA | Village Super Mkt | 15.274 | 656.95 M | 0.0962 | 0.63 | 22.5 K |
| UNTY | Unity Bancorp Inc | 7.1208 | 590.3 M | 0.1523 | 2.19 | 6.6 K |
| PSIX | Power Solutions International, Inc. Common Stock | 66.19 | 586.4 M | 1.34 | 2.07 | 104.43 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 11.3891 | 256.65 B | 0.0712 | 0.63 | 4.25 K |
| NVO | Novo Nordisk A/S ADR | 39.1069 | 228.39 B | 0.3748 | 0.97 | 562.85 K |
| TD | Toronto Dominion Bank | 32.3831 | 193.27 B | 0.1671 | 0.52 | 1.06 M |
| CRM | Salesforce.com Inc | 54.0958 | 154.28 B | 0.818 | 1.54 | 4.91 M |
| SONY | Sony Group Corp ADR | 3.1911 | 137.06 B | 0.0632 | 2.02 | 10.89 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.8095 | 119.8 B | 0.0336 | 0.7 | 12.03 M |
| NOW | Servicenow Inc | 59.73 | 119.38 B | 0.30 | 0.5 | 654 K |
| NEM | Newmont Mining Corp | 19.5495 | 97.51 B | 0.2876 | 1.49 | 5.55 M |
| HCA | Hca Holdings Inc | 58.3822 | 90.55 B | 1.2994 | 2.28 | 4.29 M |
| MPC | Marathon Petroleum Corp | 27.6086 | 90.13 B | 0.404 | 1.49 | 6.13 M |
| VLO | Valero Energy Corp | 31.5452 | 89.47 B | 0.3334 | 1.07 | 5.08 M |
| BCS | Barclays Plc ADR | 10.3799 | 87.97 B | 0.1881 | 1.85 | 2.38 M |
| RCL | Royal Caribbean Cruises Ltd | 54.5171 | 86.78 B | 2.1613 | 4.13 | 3.44 M |
| FCX | Freeport-Mcmoran Inc | 33.0324 | 86.24 B | 0.40 | 1.23 | 11.14 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0595 | 85.43 B | 0.0474 | 1.57 | 2.42 M |
| JCI | Johnson Controls Intl | 26.8531 | 85.06 B | 0.2376 | 0.89 | 3.63 M |
| PSX | Phillips 66 | 54.099 | 82.92 B | 0.36 | 0.67 | 2.06 M |
| EMR | Emerson Electric Company | 49.2524 | 81.62 B | 0.2775 | 0.57 | 2.97 M |
| AEM | Agnico-Eagle Mines Ltd | 34.2139 | 72.22 B | 0.8754 | 2.63 | 1.69 M |
| NWG | Natwest Group Plc ADR | 7.4548 | 69.96 B | 0.7226 | 10.73 | 5.52 M |
| RSG | Republic Services | 30.1986 | 67.35 B | 0.2586 | 0.86 | 1.99 M |
| GS-PD | The Goldman Sachs Group Inc | 11.3265 | 66.16 B | 0.0656 | 0.58 | 55.08 K |
| APD | Air Products and Chemicals | 99.0039 | 65.53 B | 0.5174 | 0.53 | 1.32 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 50.9538 | 58.19 B | 0.4303 | 0.85 | 698 |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.9169 | 56.09 B | 0.0669 | 0.52 | 15.3 K |
| WPM | Wheaton Precious Metals | 22.9609 | 49.71 B | 0.5931 | 2.65 | 3.51 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 43.5704 | 46.79 B | 0.3724 | 0.86 | 450 |
| CMG | Chipotle Mexican Grill | 13.4716 | 43.92 B | 0.2676 | 2.03 | 29.79 M |
| FNV | Franco Nev Corp | 50.5349 | 41.34 B | 1.2001 | 2.43 | 432 K |
| KB | KB Financial Group Inc ADR | 22.6479 | 39.87 B | 0.1448 | 0.64 | 80.58 K |
| AU | Anglogold Ashanti Ltd ADR | 15.2329 | 39.37 B | 0.4726 | 3.2 | 1.73 M |
| CLS | Celestica Inc | 11.24 | 37.76 B | 0.06 | 0.54 | 389.13 K |
| MTB | M&T Bank Corp | 89.7288 | 36.66 B | 0.4552 | 0.51 | 591.75 K |
| PUK | Prudential Public Ltd Company ADR | 30.4792 | 36.54 B | 0.2119 | 0.7 | 116.19 K |
| EC | Ecopetrol S.A. ADR | 12.7559 | 33.72 B | 0.0873 | 0.69 | 294.1 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.6904 | 32.24 B | 0.5856 | 2.08 | 206.7 K |
| RMD | Resmed Inc | 43.9425 | 31.08 B | 0.7052 | 1.63 | 578.7 K |
| GFI | Gold Fields Ltd ADR | 3.0556 | 28.84 B | 0.2042 | 7.16 | 5.45 M |
| FTI | Technipfmc Plc | 42.3209 | 28.6 B | 0.4413 | 1.05 | 1.36 M |
| NMR | Nomura Holdings Inc ADR | 4.2982 | 28.27 B | 0.0328 | 0.77 | 318.9 K |
| MTD | Mettler-Toledo International | 263.55 | 28.05 B | 3.76 | 1.45 | 289.89 K |
| KGC | Kinross Gold Corp | 3.7095 | 27.72 B | 0.0991 | 2.74 | 8.1 M |
| RF | Regions Financial Corp | 6.9372 | 26.4 B | 0.0469 | 0.68 | 11.92 M |
| CRS | Carpenter Technology Corp | 48.6753 | 26.36 B | 0.2774 | 0.57 | 261.7 K |
| DGX | Quest Diagnostics Inc | 49.0332 | 26.04 B | 0.5603 | 1.16 | 1.47 M |
| HPQ | HP Inc | 10.9811 | 25.98 B | 0.1209 | 1.11 | 18.09 M |
| KEY | Keycorp | 8.8339 | 23.94 B | 0.0701 | 0.8 | 14.49 M |
| OMC | Omnicom Group Inc | 50.1604 | 23.54 B | 0.8527 | 1.73 | 2.68 M |
| BURL | Burlington Stores Inc | 33.04 | 23.36 B | 0.89 | 2.77 | 1.09 M |
| THC | Tenet Healthcare Corp | 53.61 | 22.19 B | 4.39 | 8.92 | 5.02 M |
| LUV | Southwest Airlines Company | 25.6222 | 21.69 B | 0.4907 | 1.95 | 8.06 M |
| SNA | Snap-On Inc | 95.557 | 21.49 B | 0.8738 | 0.92 | 387.9 K |
| LYB | Lyondellbasell Industries NV | 57.4872 | 19.53 B | 2.7115 | 4.95 | 4.07 M |
| ZBH | Zimmer Biomet Holdings | 88.8798 | 18.79 B | 0.8729 | 0.99 | 1.52 M |
| BR | Broadridge Financial Solutions Llc | 33.5312 | 18.41 B | 0.2348 | 0.71 | 505.1 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.983 | 15.86 B | 0.5161 | 2.79 | 3.57 K |
| RGA | Reinsurance Group of America Inc | 65.4169 | 15.53 B | 0.7282 | 1.13 | 560.9 K |
| CDE | Coeur Mining Inc | 8.33 | 15.08 B | 0.29 | 3.61 | 1.13 M |
| PKX | Posco ADR | 52.5541 | 14.72 B | 1.0998 | 2.14 | 242 K |
| MAS | Masco Corp | 15.6305 | 14.64 B | 0.2244 | 1.46 | 4.91 M |
| SWK | Stanley Black & Decker Inc | 67.0884 | 14.47 B | 4.2498 | 6.76 | 3.54 M |
| DECK | Deckers Outdoor Corp | 15.0833 | 14.38 B | 0.8783 | 6.18 | 19.73 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 14.2336 | 14.18 B | 0.0922 | 0.65 | 192.4 K |
| ALB | Albemarle Corp | 58.167 | 13.43 B | 1.2885 | 2.27 | 1.93 M |
| AGI | Alamos Gold Inc | 8.5925 | 12 B | 0.1191 | 1.41 | 307.3 K |
| MGM | MGM Resorts International | 24.9297 | 11.73 B | 0.3873 | 1.58 | 7.76 M |
| TFII | Tfi International Inc | 20.3888 | 11.59 B | 1.4592 | 7.71 | 6.6 K |
| EHC | Encompass Health Corp | 24.4084 | 11.29 B | 0.3741 | 1.56 | 635.79 K |
| OC | Owens Corning Inc | 29.3826 | 10.98 B | 0.1903 | 0.65 | 1.48 M |
| PNR | Pentair Ltd | 39.807 | 10.76 B | 0.2699 | 0.68 | 1.14 M |
| PSO | Pearson Plc ADR | 12.9597 | 10.59 B | 0.3556 | 2.82 | 1.22 M |
| CFR | Cullen/Frost Bankers | 56.0713 | 10.48 B | 0.2977 | 0.53 | 197 K |
| UHS | Universal Health Services | 99.3154 | 10.18 B | 6.3746 | 6.86 | 2.85 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 7.2553 | 9.79 B | 0.0759 | 1.06 | 1.11 M |
| HL | Hecla Mining Company | 3.1421 | 9.49 B | 0.1614 | 5.41 | 5.34 M |
| GIL | Gildan Activewear | 25.7472 | 9.49 B | 0.1846 | 0.72 | 442.6 K |
| ACM | Aecom Technology Corp | 33.5842 | 9.46 B | 0.23 | 0.69 | 1.46 M |
| WLK | Westlake Chemical Corp | 76.9048 | 9.26 B | 1.2389 | 1.64 | 771.5 K |
| FLS | Flowserve Corp | 62.3962 | 8.94 B | 1.1617 | 1.9 | 2.18 M |
| EAT | Brinker International | 37.6909 | 8.82 B | 0.2334 | 0.62 | 843.35 K |
| HBM | Hudbay Minerals Inc | 10.263 | 8.73 B | 0.1065 | 1.05 | 75.3 K |
| EGO | Eldorado Gold Corp | 38.5118 | 8.33 B | 1.6809 | 4.56 | 812.12 K |
| IAG | Iamgold Corp | 3.76 | 8.05 B | 0.12 | 3.3 | 6.85 M |
| HXL | Hexcel Corp | 35.5276 | 7.97 B | 0.276 | 0.78 | 1.34 M |
| EMN | Eastman Chemical Company | 61.3393 | 7.69 B | 0.5117 | 0.84 | 1.11 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.4455 | 7.68 B | 0.5527 | 5.59 | 1.6 M |
| AG | First Majestic Silver | 10.3646 | 7.52 B | 0.3944 | 3.96 | 1.29 M |
| PBF | PBF Energy Inc | 19.2742 | 7.49 B | 0.1979 | 1.04 | 772.3 K |
| AWI | Armstrong World Industries Inc | 51.4095 | 7.45 B | 0.26 | 0.51 | 1.12 M |
| LEA | Lear Corp | 80.7801 | 7.39 B | 2.6274 | 3.36 | 1.67 M |
| CHE | Chemed Inc | 96.4974 | 7.16 B | 0.5982 | 0.62 | 388.51 K |
| BYD | Boyd Gaming Corp | 10.2668 | 6.75 B | 0.2333 | 2.33 | 951.2 K |
| CLF | Cleveland-Cliffs Inc | 14.9016 | 6.49 B | 0.9817 | 7.05 | 7.21 M |
| ESNT | Essent Group Ltd | 15.833 | 6.28 B | 0.1321 | 0.84 | 105.47 K |
| AX | Axos Financial Inc | 18.2525 | 5.58 B | 0.11 | 0.61 | 836.86 K |
| OGC | OceanaGold Corporation | 8.8315 | 5.42 B | 0.3301 | 3.88 | 2.1 K |
| SXT | Sensient Technologies Corp | 43.4765 | 5.22 B | 0.9351 | 2.2 | 272.3 K |
| ALK | Alaska Air Group | 41.6385 | 5.11 B | 0.6732 | 1.64 | 3.34 M |
| DLB | Dolby Laboratories | 38.6474 | 4.97 B | 0.8626 | 2.28 | 1.01 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 8.511 | 4.7 B | 0.2788 | 3.39 | 532.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TFII | Tfi International Inc | 21.9373 | 2.0817 | 10.48 | 708.13 K | |
| BLN | Blackline Safety Corp | 3.05 | 0.24 | 8.54 | 2 K | |
| EDV | Endeavour Mining Corp | 7.5491 | 0.5744 | 8.24 | 62.72 K | |
| USA | Americas Silver Corp | 9.90 | 0.60 | 6.45 | 2.56 K | |
| DPM | Dundee Precious Metals Inc | 4.6812 | 0.2806 | 6.38 | 372.29 K | |
| SSRM | Ssr Mining Inc | 9.5963 | 0.5746 | 6.37 | 308.5 K | |
| PPTA | Perpetua Resources Corp | 7.50 | 0.40 | 5.63 | 3.39 K | |
| FVI | Fortuna Mines Inc | 6.02 | 0.32 | 5.61 | 233.8 K | |
| ELE | Elemental Royalty Corporation | 4172.5039 | 208.6252 | 5.26 | 1 | |
| ELD | Eldorado Gold | 41.5805 | 2.0271 | 5.12 | 2.05 M | |
| EDR | Endeavour Silver Corp | 5.8365 | 0.2818 | 5.07 | 186.71 K | |
| SOIL | Saturn Oil and Gas Inc | 4.20 | 0.20 | 5 | 1.25 K | |
| OGC | Oceanagold Corp | 9.6289 | 0.439 | 4.78 | 320.43 K | |
| CTC | Canadian Tire Corp Ltd | 122.961 | 5.5152 | 4.7 | 701 | |
| AG | First Majestic Silver Corp | 11.1993 | 0.4933 | 4.61 | 491.61 K | |
| NG | Novagold Res Inc | 4.22 | 0.17 | 4.2 | 149.53 K | |
| CDR | Condor Energies Inc | 3.75 | 0.15 | 4.17 | 22.13 K | |
| IMG | Iamgold Corp | 4.07 | 0.16 | 4.09 | 1.22 M | |
| KLS | Kelso Technologies Inc | 6.9471 | 0.2481 | 3.7 | 136.2 K | |
| ELVA | Electrovaya Inc | 5.70 | 0.20 | 3.64 | 2.42 K | |
| SEA | Seabridge Gold Inc | 6.8787 | 0.2377 | 3.58 | 28.86 K | |
| WPM | Wheaton Precious Metals Corp | 24.6538 | 0.7939 | 3.33 | 1.48 M | |
| PAAS | Pan American Silver Corp | 13.3666 | 0.4282 | 3.31 | 222.73 K | |
| AEM | Agnico Eagle Mines Ltd | 36.7951 | 1.1633 | 3.26 | 1.57 M | |
| OR | Osisko Gold Royalties Ltd | 13.7809 | 0.4304 | 3.22 | 206.57 K | |
| FNV | Franco-Nevada Corp | 54.4626 | 1.6234 | 3.07 | 322.3 K | |
| K | Kinross Gold Corp | 4.0054 | 0.117 | 3.01 | 2.16 M | |
| AKT-A | AKITA Drilling Ltd | 12.958 | 0.3735 | 2.97 | 1.42 K | |
| WPK | Winpak Ltd | 22.7315 | 0.646 | 2.92 | 6.88 K | |
| ALS | Altius Minerals Corp | 12.5495 | 0.3415 | 2.8 | 79.87 K | |
| BLDP | Ballard Power Systems Inc | 4.48 | 0.12 | 2.75 | 645.39 K | |
| ABX | Barrick Mining Corp | 16.0454 | 0.4289 | 2.75 | 2.25 M | |
| CJT | Cargojet Inc | 19.6455 | 0.521 | 2.72 | 10.1 K | |
| PSK | Prairiesky Royalty Ltd | 13.8922 | 0.3179 | 2.34 | 253.4 K | |
| PNP | Pinetree Capital Ltd | 88.00 | 2.00 | 2.33 | 1.9 K | |
| ATRL | Atkinsrealis Group Inc | 51.3214 | 1.0933 | 2.18 | 876.99 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.9222 | 0.2898 | 2.13 | 15.2 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.4997 | 0.1344 | 2.11 | 1 K | |
| TAL | Petrotal Corp | 35.8434 | 0.7169 | 2.04 | 2.27 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.03 | 0.06 | 2.02 | 7 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.26 | 0.16 | 1.98 | 4.78 K | |
| PD | Precision Drilling Corp | 300.80 | 5.80 | 1.97 | 752.15 K | |
| VCM | Vecima Networks Inc | 6.3158 | 0.1202 | 1.94 | 4 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.2909 | 0.2891 | 1.93 | 24.25 K | |
| TVE | Tamarack Valley Energy Ltd | 5.5704 | 0.1042 | 1.91 | 100.81 K | |
| GFP | Greenfirst Forest Products Inc | 5.4581 | 0.0975 | 1.82 | 2.07 K | |
| L | Loblaw CO | 8.229 | 0.1449 | 1.79 | 8.38 M | |
| GUD | Knight Therapeutics Inc | 5.19 | 0.09 | 1.76 | 441.8 K | |
| AOV | Amotiv Limited | 5.19 | 0.09 | 1.76 | 441.75 K | |
| TCW | Trican Well | 10.9879 | 0.1875 | 1.74 | 362.84 K | |
| PDV | Prime Dividend Corp Cl A | 4.7647 | 0.0809 | 1.73 | 2.88 K | |
| PXT | Parex Resources Inc | 11.0991 | 0.1799 | 1.65 | 888.3 K | |
| JOY | Journey Energy Inc | 10.6016 | 0.1708 | 1.64 | 55.5 K | |
| MPCT-UN | Dream Impact Trust | 22.6551 | 0.357 | 1.6 | 137.75 K | |
| ADEN | Adentra Inc | 9.0819 | 0.1394 | 1.56 | 9.2 K | |
| WFG | West Fraser Timber CO Ltd | 44.1905 | 0.662 | 1.52 | 104.3 K | |
| KPT | Kp Tissue Inc | 7.6138 | 0.114 | 1.52 | 18.8 K | |
| AGI | Alamos Gold Inc Cls A | 8.7769 | 0.1304 | 1.51 | 342.98 K | |
| TC | Tucows Inc | 16.78 | 0.24 | 1.45 | 1.7 K | |
| GIL | Gildan Activewear Inc | 26.983 | 0.3579 | 1.34 | 909.8 K | |
| SRV-UN | SIR Royalty Income Fund | 4.953 | 0.0634 | 1.3 | 3.58 K | |
| MDI | Major Drilling Grp | 8.7227 | 0.1076 | 1.25 | 92.99 K | |
| PWF-PA | Power Financial Corp Pref A | 11.2284 | 0.138 | 1.24 | 1.3 K | |
| MRU | Metro Inc | 19.3329 | 0.2262 | 1.18 | 917.54 K | |
| CLS | Celestica Inc Sv | 12.14 | 0.14 | 1.17 | 330.7 K | |
| CNR | Canadian National Railway Co. | 59.4842 | 0.6831 | 1.16 | 1.04 M | |
| BCE-PD | Bce Inc Pref D | 11.4447 | 0.1314 | 1.16 | 1.84 K | |
| AD-UN | Alaris Equity Partners Income Trust | 12.2221 | 0.1365 | 1.13 | 198.89 K | |
| YGR | Yangarra Resources Ltd | 3.64 | 0.04 | 1.11 | 104.1 K | |
| SGY | Surge Energy Inc | 37.2547 | 0.4065 | 1.1 | 322.06 K | |
| VNP | 5N Plus Inc | 3.76 | 0.04 | 1.08 | 50.7 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.3216 | 0.0351 | 1.07 | 111.07 K | |
| MFC | Manulife Fin | 13.0922 | 0.1363 | 1.05 | 1.8 M | |
| CFW | Calfrac Well Services Ltd | 1070.00 | 11.00 | 1.04 | 3.32 K | |
| SLF | Sun Life Financial Inc | 26.0863 | 0.2646 | 1.02 | 1 M | |
| TD | Toronto-Dominion Bank | 34.9841 | 0.3528 | 1.02 | 2.46 M | |
| SYZ | Sylogist Ltd | 7.1558 | 0.0709 | 1 | 5.47 K | |
| GIB-A | CGI Inc | 38.1119 | 0.3765 | 1 | 420.44 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 10.14 | 0.10 | 1 | 1.5 K | |
| BYD | Boyd Group Services Inc | 41.6239 | 0.3951 | 0.96 | 13.1 K | |
| MPVD | Mountain Province Diamonds Inc | 3.7943 | 0.0352 | 0.94 | 9.17 K | |
| MCB | Mccoy Global Inc | 5.6212 | 0.0519 | 0.93 | 31.2 K | |
| KBL | Kbro Linen Inc | 26.0994 | 0.2379 | 0.92 | 4.3 K | |
| GDC | Genesis Land J | 3.3403 | 0.0297 | 0.9 | 29.06 K | |
| ACQ | Autocanada Inc | 64.7418 | 0.5461 | 0.85 | 82.69 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.6569 | 0.0471 | 0.84 | 55.01 K | |
| WN | George Weston Limited | 23.1452 | 0.1768 | 0.77 | 382.46 K | |
| BN | Brookfield Corporation | 9.5714 | 0.0715 | 0.75 | 1.3 M | |
| IGM | Igm Financial Inc | 25.8922 | 0.1918 | 0.75 | 216.5 K | |
| MG | Magna International Inc | 39.2158 | 0.2881 | 0.74 | 529.33 K | |
| RY | Royal Bank of Canada | 50.8658 | 0.3693 | 0.73 | 1.83 M | |
| BN-PFE | Brookfield Corporation | 13.445 | 0.0901 | 0.67 | 4.7 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 12.9022 | 0.0864 | 0.67 | 53.42 K | |
| SII | Sprott Inc | 19.3645 | 0.1291 | 0.67 | 41.71 K | |
| EFX | Enerflex Ltd | 15.6274 | 0.1033 | 0.67 | 62.4 K | |
| BCE-PY | BCE Inc Pref Y | 11.4532 | 0.0756 | 0.66 | 350 | |
| TXG | Torex Gold Resources Inc | 15.2344 | 0.0996 | 0.66 | 1.96 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.5989 | 0.0557 | 0.65 | 47.78 K | |
| GTE | Gran Tierra Energy Inc | 77.50 | 0.50 | 0.65 | 27.91 K | |
| NOA | North American Construction Group Ltd | 6.4211 | 0.0412 | 0.65 | 36.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.45 | 253.24 B | 0.1054 | 1.97 | 965 |
| BYDDY | BYD Company Limited | 12.82 | 108.04 B | 0.155 | 1.22 | 32.69 K |
| APHD | Verde Bio Holdings Inc | 40.00 | 30.78 M | 12.00 | 42.86 | 265 K |
| ERHE | ERHC Energy Inc | 8.50 | 2.88 M | 0.50 | 6.25 | 68.83 K |
| SPRN | Supernova Energy Inc | 6.00 | 66.36 K | 0.99 | 19.76 | 46 |
| AMBS | Amarantus BioScience Holdings Inc | 25.725 | 63.04 K | 3.675 | 16.67 | 100.04 K |
| XDSL | mPhase Technologies Inc | 4.00 | 16.8 K | 0.50 | 14.29 | 791 |
| STTO | SITO Mobile Ltd. | 4.353 | 5.13 K | 0.153 | 3.64 | 12.91 K |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | 1.50 | 11.11 | 197 |
| CBDX | Curative Biosciences Inc | 4.10 | 3.16 K | 0.14 | 3.54 | 400 |
| EMWPF | Eros Media World Plc | 304.20 | 1.9 K | 4.60 | 1.54 | 11.55 K |
| NSLPQ | New Source Energy Partners L.P | 27.66 | 1.87 K | 0.28 | 1.02 | 117.59 K |
| SIMPQ | Simply Inc | 622.50 | 1.55 K | 10.00 | 1.63 | 895 |
| RTNB | root9B Holdings Inc | 17.25 | 610 | 0.60 | 3.6 | 810 |
| SPDC | Speed Commerce Inc | 49.92 | 603 | 0.48 | 0.97 | 12.92 K |
| PRXIQ | Premier Exhibitions Inc | 6.854 | 491 | 0.054 | 0.79 | 3.9 K |
| PBYA | ProBility Media Corporation | 16.90 | 2.40 | 16.55 | 700 | |
| IFLM | Independent Film Development Corporation | 26.25 | 1.75 | 7.14 | 14.8 K | |
| PZOO | Pazoo Inc | 902.5003 | 52.5003 | 6.18 | 5 | |
| HMNY | Helios and Matheson Analytics Inc | 994.975 | 17.225 | 1.76 | 331 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ICON | International Iconic Gold Exploration Corp | 6.00 | 2.00 | 50 | 685 | |
| LXM | Lux Metals Corp. | 32.00 | 8.00 | 33.33 | 60 | |
| PGP | Power Group Projects Corp | 8.00 | 2.00 | 33.33 | 25 | |
| SOU | Southern Energy Corp | 3.20 | 0.80 | 33.33 | 30 | |
| NVX | NV Gold Corporation | 8.25 | 1.75 | 26.92 | 80 | |
| MOON | Blue Moon Metals Inc | 5.00 | 1.00 | 25 | 1.4 K | |
| MGMA | Magma Silver Corp. | 160.00 | 32.00 | 25 | 24 | |
| FCI | First Canadian Graphite Inc. | 14.00 | 2.00 | 16.67 | 357 | |
| AEMC | Alaska Energy Metals Corporation | 7.00 | 1.00 | 16.67 | 70 | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | 0.50 | 9.09 | 182 | |
| CKG | Chesapeake Gold Corp | 3.55 | 0.27 | 8.23 | 9.5 K | |
| GAMA | Gamma Resources Ltd. | 3.92 | 0.28 | 7.69 | 125 | |
| AGX | Silver X Mining Corp | 6.00 | 0.40 | 7.14 | 650 | |
| KEEK | Personas Social Incorporated | 255.00 | 15.00 | 6.25 | 602 | |
| GIP | Green Impact Partners Inc | 132.50 | 7.50 | 6 | 10 | |
| GORO | Goldgroup Mining Inc. | 7.60 | 0.40 | 5.56 | 1.1 K | |
| NEXM | NexMetals Mining Corp. | 97.00 | 5.00 | 5.43 | 217 | |
| SGN | Scorpio Gold Corporation | 3.96 | 0.18 | 4.76 | 8.88 K | |
| EPO-H | Encanto Potash Corp | 6.00 | 0.25 | 4.35 | 2.01 K | |
| GRZ | Gold Reserve Inc | 3.3467 | 0.1305 | 4.06 | 38.47 K | |
| RX | BioSyent Inc | 7.3164 | 0.2436 | 3.44 | 26.9 K | |
| PGX | Prosper Gold Corp | 3.70 | 0.10 | 2.78 | 1.1 K | |
| SLG | PetroTal Corp | 6.642 | 0.1328 | 2.04 | 227.19 K | |
| EGT | Eguana Technologies Inc | 5.50 | 0.10 | 1.85 | 200 | |
| MVI-H | Monitor Ventures Inc | 14.00 | 0.25 | 1.82 | 689 | |
| BKM | Pacific Booker Minerals Inc | 4.90 | 0.08 | 1.66 | 1.6 K | |
| OGW | Ongwe Minerals Inc. | 31.20 | 0.48 | 1.56 | 2.59 K | |
| REX | Orex Minerals Inc | 3.35 | 0.05 | 1.52 | 3 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.44 | 0.04 | 1.18 | 41.2 K | |
| FP | FP Newspapers Inc | 3.6606 | 0.0425 | 1.17 | 32.33 K | |
| GBU | Gabriel Resources Ltd | 9.10 | 0.10 | 1.11 | 51.14 K | |
| ZDC | Zedcor Inc | 3.1621 | 0.0342 | 1.09 | 12.5 K | |
| QST | Questor Technology Inc | 3.55 | 0.02 | 0.57 | 141.1 K |