Gainer Volumes for 1 August 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 1 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 42.4238 | 32.21 B | 1.0583 | 2.56 | 1.31 M |
| CQP | Cheniere Energy Partners LP | 15.1206 | 30.51 B | 0.2326 | 1.56 | 172.62 K |
| PHYS | Sprott Physical Gold Trust | 10.71 | 14.57 B | 0.11 | 1.04 | 253.4 K |
| EQX | Equinox Gold Corp | 18.1205 | 7.07 B | 3.9889 | 28.23 | 310 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.6326 | 4.22 B | 0.112 | 0.83 | 16.68 K |
| ESBA | Empire State Realty Op LP | 12.6145 | 1.57 B | 0.0948 | 0.76 | 2 K |
| FISK | Empire State Realty Op LP Se | 12.499 | 1.52 B | 0.0629 | 0.51 | 500 |
| REPX | Riley Exploration Permian Inc | 43.1152 | 728.12 M | 1.4059 | 3.37 | 355 |
| GORO | Gold Resource Corp | 4.2927 | 333.49 M | 0.072 | 1.71 | 640.45 K |
| ACU | Acme United Corp | 13.8054 | 228.24 M | 0.2234 | 1.64 | 2.4 K |
| ESP | Espey Mfg. & Electronics | 16.3335 | 170.17 M | 0.1984 | 1.23 | 1.8 K |
| PED | Pedevco Corp | 346.00 | 143.92 M | 8.00 | 2.37 | 236 |
| INTT | Intest Corp | 4.58 | 143.49 M | 0.07 | 1.55 | 571.88 K |
| EPM | Evolution Petroleum Corp | 5.3995 | 132.54 M | 0.0851 | 1.6 | 73.1 K |
| WYY | Widepoint Corp | 15.00 | 97.39 M | 0.20 | 1.35 | 48.86 K |
| TGEN | TGEN | 6.25 | 89.75 M | 0.06 | 0.97 | 25.86 K |
| IOR | Income Opportunity Realty Trust | 7.20 | 86.59 M | 0.6999 | 10.77 | 24.75 K |
| IBIO | Ibio Inc | 2150.00 | 67.56 M | 200.00 | 10.26 | 240 |
| DXR | Daxor Corp | 6.8849 | 61.48 M | 0.0487 | 0.71 | 605 |
| DIT | Amcon Distributing Company | 65.8539 | 60.54 M | 0.3277 | 0.5 | 9.9 K |
| CPHI | China Pharma Holdings | 32.00 | 48.7 M | 2.40 | 8.11 | 234 |
| GRF | Eagle Capital Growth Fund | 4.0418 | 41.31 M | 0.0505 | 1.27 | 400 |
| AGIG | AGIG | 43.75 | 40.5 M | 3.75 | 9.38 | 3.37 K |
| BCHT | Birchtech Corp. | 5.25 | 36.3 M | 0.25 | 5 | 1.32 K |
| NNVC | Nanoviricides Inc | 83.20 | 35.39 M | 2.00 | 2.46 | 11.96 K |
| BESS | Bimergen Energy Corporation | 44.80 | 18.1 M | 1.40 | 3.23 | 7 |
| DSS | Document Security Systems | 2783.5723 | 4.92 M | 62.3188 | 2.29 | 46 |
| PW | Power REIT | 8.96 | 3.25 M | 0.10 | 1.13 | 316 |
| LODE | Comstock Mining Inc | 400.00 | 5.00 | 1.27 | 362 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 594.916 | 1.24 T | 8.681 | 1.48 | 18.22 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.0944 | 4.97 T | 0.1163 | 0.55 | 194.04 M |
| AVGO | Broadcom Inc. | 5.3458 | 1.76 T | 0.0804 | 1.53 | 19.14 M |
| TSLA | Tesla Inc | 15.5513 | 1.12 T | 0.6646 | 4.46 | 178.47 M |
| MU | Micron Technology | 30.3217 | 833.4 B | 0.5267 | 1.77 | 26.18 M |
| AMD | Advanced Micro Devices | 3.97 | 700.44 B | 0.06 | 1.53 | 33.71 M |
| AMAT | Applied Materials | 18.2027 | 346.52 B | 0.1122 | 0.62 | 9.62 M |
| NFLX | Netflix Inc | 6.0771 | 310.04 B | 0.0382 | 0.63 | 189.5 M |
| TMUS | T-Mobile US | 32.1327 | 196.44 B | 0.4615 | 1.46 | 8.67 M |
| ADI | Analog Devices | 39.2444 | 172.12 B | 0.2982 | 0.77 | 1.7 M |
| IBKR | Interactive Brokers | 5.7855 | 146.32 B | 0.0523 | 0.91 | 1.91 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.5354 | 107.36 B | 0.5974 | 1.76 | 3.37 M |
| MNST | Monster Beverage Cp | 10.8683 | 95.09 B | 0.2083 | 1.95 | 10.08 M |
| CDNS | Cadence Design Systems, Inc. | 17.08 | 91.78 B | 0.25 | 1.49 | 4.89 M |
| MDLZ | Mondelez Intl Inc | 27.9847 | 83.42 B | 0.2388 | 0.86 | 6.5 M |
| REGN | Regeneron Pharmaceuticals | 322.1337 | 72.91 B | 8.0357 | 2.56 | 1.53 M |
| AEP | American Electric Power Company | 34.4592 | 70.41 B | 0.2108 | 0.62 | 2.61 M |
| MPWR | Monolithic Power Sys | 37.2603 | 61.35 B | 0.2334 | 0.63 | 165 K |
| XEL | XCEL Energy Inc | 21.3547 | 49.16 B | 0.1241 | 0.58 | 2.6 M |
| EXC | Exelon Corp | 14.8144 | 48.12 B | 0.2161 | 1.48 | 13.65 M |
| UAL | United Airlines Holdings Inc | 46.73 | 38.76 B | 0.34 | 0.73 | 3.36 M |
| MCHP | Microchip Technology | 18.0052 | 38.69 B | 0.3989 | 2.27 | 5.95 M |
| KMB | Kimberly-Clark Corp | 67.9648 | 37.58 B | 0.6674 | 0.99 | 2.81 M |
| ACGL | Arch Capital Grp Ltd | 17.2334 | 36.53 B | 0.2915 | 1.72 | 2.36 M |
| EXPE | Expedia Group Inc | 79.1126 | 36.52 B | 4.7209 | 6.35 | 7.61 M |
| KHC | Kraft Heinz Company | 33.077 | 32.75 B | 0.686 | 2.12 | 5.52 M |
| CASY | Casey's General Stor | 61.0894 | 32.14 B | 0.4855 | 0.8 | 165.51 K |
| ON | On Semiconductor | 8.79 | 30.66 B | 0.23 | 2.69 | 9.77 M |
| ILMN | Illumina Inc | 156.4883 | 29.48 B | 0.9338 | 0.6 | 1.05 M |
| INSM | Insmed Inc | 17.25 | 22.35 B | 0.16 | 0.94 | 353.35 K |
| TSEM | Tower Semiconductor | 10.31 | 22.35 B | 0.20 | 1.98 | 430.3 K |
| EXPD | Expeditors Intl | 37.4919 | 22.25 B | 0.2586 | 0.69 | 1.19 M |
| ULTA | Ulta Beauty Inc | 93.06 | 21.84 B | 0.73 | 0.79 | 962.2 K |
| EVRG | Evergy Inc | 23.7321 | 19.36 B | 0.1245 | 0.53 | 1.13 M |
| LNT | Alliant Energy Corp | 19.6747 | 18.6 B | 0.1211 | 0.62 | 2.04 M |
| NWS | News Cp Cl B | 15.241 | 17.76 B | 0.1317 | 0.87 | 384.75 K |
| RGLD | Royal Gold Inc | 66.0159 | 16.59 B | 0.6573 | 1.01 | 586.3 K |
| ENTG | Entegris Inc | 11.0682 | 16.3 B | 0.067 | 0.61 | 1.31 M |
| NWSA | News Cp Cl A | 15.5404 | 15.68 B | 0.1049 | 0.68 | 2.62 M |
| VNOM | Viper Energy LP | 15.5513 | 15.5 B | 0.1767 | 1.15 | 36.38 K |
| PTC | Ptc Inc | 36.21 | 15.3 B | 0.25 | 0.7 | 1.19 M |
| EXEL | Exelixis Inc | 4.19 | 13.91 B | 0.16 | 3.97 | 5.25 M |
| TXRH | Texas Roadhouse Inc | 21.4926 | 13.75 B | 0.1544 | 0.72 | 656.42 K |
| ERIE | Erie Indemnity Company | 56.2598 | 13 B | 0.6606 | 1.19 | 54.4 K |
| AGNC | Agnc Investment Corp | 5.4649 | 12.51 B | 0.0329 | 0.61 | 3.75 M |
| AMKR | Amkor Technology | 8.434 | 10.59 B | 0.2046 | 2.49 | 1.7 M |
| AAL | American Airlines Group | 37.2665 | 9.81 B | 0.5482 | 1.49 | 8.98 M |
| HSIC | Henry Schein Inc | 46.0118 | 9.78 B | 0.4469 | 0.98 | 1.67 M |
| CGNX | Cognex Cp | 18.9972 | 9.62 B | 0.1927 | 1.02 | 1.24 M |
| SWKS | Skyworks Solutions | 41.2247 | 9.2 B | 1.0372 | 2.58 | 4 M |
| TTEK | Tetra Tech Inc | 4.5756 | 8.77 B | 0.1494 | 3.38 | 6.4 M |
| RGEN | Repligen Cp | 21.13 | 7.97 B | 0.16 | 0.76 | 360.21 K |
| QRVO | Qorvo Inc | 45.56 | 7.88 B | 0.92 | 2.06 | 3.4 M |
| MORN | Morningstar Inc | 61.9568 | 7.55 B | 0.3994 | 0.65 | 107.6 K |
| SLAB | Silicon Labs Inc | 41.12 | 7.14 B | 0.39 | 0.96 | 477.51 K |
| PPC | Pilgrim's Pride | 18.4543 | 7.13 B | 0.5507 | 3.08 | 1.89 M |
| SIMO | Silicon Motion Techn ADR | 17.8177 | 7.11 B | 0.3484 | 1.99 | 578.58 K |
| AVT | Avnet Inc | 33.0374 | 6.86 B | 0.2094 | 0.64 | 1.11 M |
| CPB | Campbell Soup Company | 28.5871 | 6.85 B | 0.2521 | 0.89 | 1.12 M |
| CRUS | Cirrus Logic Inc | 22.61 | 6.76 B | 0.18 | 0.8 | 1.54 M |
| PTCT | Ptc Therapeutics | 27.74 | 6.18 B | 1.32 | 5 | 265.63 K |
| CHDN | Churchill Downs IN | 13.862 | 6.17 B | 0.3378 | 2.5 | 617.34 K |
| AAOI | Applied Optoelect | 18.12 | 6.14 B | 0.12 | 0.67 | 209.03 K |
| AMRX | Amneal Pharmaceuticals Inc | 23.63 | 6.09 B | 0.24 | 1.03 | 589.62 K |
| SIGI | Selective Ins Group | 19.3787 | 5.79 B | 0.7602 | 4.08 | 336.37 K |
| SNEX | Stonex Group Inc | 5.8578 | 5.71 B | 0.0504 | 0.87 | 151.2 K |
| OZK | Bank Ozk | 22.9334 | 5.63 B | 0.7846 | 3.54 | 988.04 K |
| SBRA | Sabra REIT | 11.0077 | 5.56 B | 0.1451 | 1.34 | 523.31 K |
| CAR | Avis Budget Group | 54.1466 | 5.47 B | 0.7601 | 1.42 | 2.66 M |
| MRCY | Mercury Sys Inc | 10.7276 | 5.41 B | 0.0962 | 0.9 | 103.95 K |
| BCPC | Balchem Cp | 47.1206 | 5.26 B | 0.2811 | 0.6 | 119.09 K |
| OMAB | Grupo Aeroportuario ADR | 17.7592 | 5.14 B | 0.3531 | 2.03 | 10.76 K |
| GNTX | Gentex Corp | 11.7713 | 5.1 B | 0.0688 | 0.59 | 3.54 M |
| MYRG | MYR Group Inc | 25.11 | 5.01 B | 0.30 | 1.21 | 144.3 K |
| RDNT | Radnet Inc | 5.17 | 4.98 B | 0.06 | 1.17 | 622.86 K |
| CVLT | Commvault Systems | 48.91 | 4.96 B | 0.89 | 1.85 | 630.69 K |
| NOVT | Novanta Inc | 11.67 | 4.91 B | 0.14 | 1.21 | 75.77 K |
| SLM | SLM Corp | 7.79 | 4.84 B | 0.061 | 0.79 | 7.02 M |
| GLNG | Golar Lng Ltd | 49.3729 | 4.82 B | 0.3423 | 0.7 | 771.5 K |
| IRDM | Iridium Comm Inc | 7.7415 | 4.69 B | 0.0564 | 0.73 | 1.68 M |
| ACAD | Acadia Pharmaceutica | 20.62 | 4.51 B | 0.35 | 1.73 | 1.05 M |
| CVCO | Cavco Inds Inc | 72.44 | 4.36 B | 1.05 | 1.47 | 62.37 K |
| KLIC | Kulicke and Soffa | 12.0435 | 4.34 B | 0.20 | 1.69 | 546.4 K |
| CENX | Century Aluminum C | 19.88 | 4.22 B | 1.08 | 5.74 | 2.04 M |
| LBTYB | Liberty Global Ord B | 38.3609 | 4.19 B | 0.7585 | 2.02 | 1.03 K |
| PINC | Premier Inc Cl A | 24.3041 | 4.15 B | 0.2044 | 0.85 | 138.11 K |
| SYNA | Synaptics Inc | 78.11 | 4 B | 5.88 | 8.14 | 2.83 M |
| NSIT | Insight Enterpr | 27.35 | 3.85 B | 1.08 | 4.11 | 430.44 K |
| LBTYA | Liberty Global Ord A | 17.8469 | 3.56 B | 0.1825 | 1.03 | 2.58 M |
| DIOD | Diodes Inc | 25.69 | 3.5 B | 0.19 | 0.75 | 260.8 K |
| LBTYK | Liberty Global Ord C | 18.0254 | 3.47 B | 0.1697 | 0.95 | 2.32 M |
| BELFB | BEL Fuse Inc Cl B | 20.6718 | 3.45 B | 0.2419 | 1.18 | 36.5 K |
| EEFT | Euronet Worldwide | 50.34 | 3.19 B | 0.30 | 0.6 | 363.67 K |
| ARCB | Arcbest Corp | 30.6958 | 3.15 B | 1.8799 | 6.52 | 927.42 K |
| UCTT | Ultra Clean Holdings | 8.78 | 3.12 B | 0.11 | 1.27 | 171.87 K |
| FIZZ | Natl Beverage Cp | 6.7377 | 3.06 B | 0.1836 | 2.8 | 65.02 K |
| MGEE | Mge Energy Inc | 29.3614 | 3.03 B | 0.3089 | 1.06 | 69.99 K |
| HUBG | Hub Group Inc A | 22.7973 | 2.92 B | 0.3499 | 1.56 | 738.8 K |
| HWKN | Hawkins Inc | 14.5332 | 2.9 B | 0.4163 | 2.95 | 41.81 K |
| ATRO | Astronics Cp | 31.7995 | 2.8 B | 0.9314 | 3.02 | 338.02 K |
| VECO | Veeco Instrument | 35.19 | 2.62 B | 0.48 | 1.38 | 756.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.4237 | 1.94 T | 0.1527 | 1 | 9.83 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 189279.00 | 1.1 T | 1155.00 | 0.61 | 435 |
| MA | Mastercard Inc | 69.8909 | 497.74 B | 0.7736 | 1.12 | 6.03 M |
| UNH | Unitedhealth Group Inc | 67.7692 | 381.94 B | 0.366 | 0.54 | 4.63 M |
| GE | General Electric Company | 101.79 | 366.35 B | 0.803 | 0.8 | 8.39 M |
| PG | Procter & Gamble Company | 60.778 | 340.21 B | 1.7779 | 3.01 | 18.11 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.9007 | 247.41 B | 0.0522 | 1.36 | 1.13 M |
| BAC-PE | Bank of America Corporation | 12.2038 | 229.03 B | 0.0661 | 0.54 | 6.73 K |
| WELL | Welltower Inc | 40.9517 | 170.18 B | 0.6024 | 1.49 | 2.56 M |
| PFE | Pfizer Inc | 16.5139 | 143.34 B | 0.0916 | 0.56 | 33.03 M |
| ENB | Enbridge Inc | 25.2157 | 120.41 B | 0.1839 | 0.73 | 1.24 M |
| GLW | Corning Inc | 14.6977 | 106.76 B | 0.1701 | 1.17 | 11.73 M |
| IBN | Icici Bank Ltd ADR | 8.3133 | 106.72 B | 0.1566 | 1.92 | 7.46 M |
| MCK | Mckesson Corp | 179.3131 | 104.03 B | 3.2756 | 1.86 | 2.22 M |
| GD | General Dynamics Corp | 91.058 | 103.02 B | 0.4732 | 0.52 | 1.54 M |
| EQNR | Equinor ASA ADR | 15.3936 | 101.97 B | 0.1128 | 0.74 | 2.2 M |
| DUK | Duke Energy Corp | 44.9707 | 100.63 B | 0.4994 | 1.12 | 3.96 M |
| TT | Trane Technologies Plc | 37.8192 | 98.77 B | 0.2302 | 0.61 | 4.8 M |
| NEM | Newmont Mining Corp | 19.5883 | 97.51 B | 0.2254 | 1.16 | 6.34 M |
| PWR | Quanta Services | 33.3072 | 84.2 B | 0.3347 | 1.02 | 1.6 M |
| ELV | Elevance Health Inc | 93.7897 | 81.65 B | 1.0055 | 1.08 | 1.94 M |
| CI | Cigna Corp | 82.4469 | 78.43 B | 0.654 | 0.8 | 1.58 M |
| NOC | Northrop Grumman Corp | 102.1509 | 76 B | 0.5358 | 0.53 | 1.03 M |
| CL | Colgate-Palmolive Company | 48.5823 | 74.81 B | 0.4178 | 0.87 | 5.26 M |
| AEM | Agnico-Eagle Mines Ltd | 30.7778 | 72.22 B | 0.3518 | 1.16 | 1.55 M |
| TDG | Transdigm Group Inc | 105.4974 | 70.73 B | 1.0758 | 1.03 | 376.1 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3968 | 68.28 B | 0.0337 | 1 | 1.26 M |
| APD | Air Products and Chemicals | 97.00 | 65.53 B | 0.8525 | 0.89 | 1.8 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 51.0585 | 58.19 B | 0.4388 | 0.87 | 310 |
| PSA | Public Storage | 109.6978 | 57.84 B | 0.6924 | 0.64 | 653.83 K |
| TRGP | Targa Resources | 74.8959 | 56.81 B | 1.1339 | 1.54 | 592.4 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.9225 | 56.09 B | 0.1784 | 1.4 | 18 K |
| CAH | Cardinal Health | 52.8982 | 53.66 B | 0.5263 | 1 | 3.15 M |
| INFY | Infosys Ltd ADR | 4.6713 | 51.01 B | 0.0296 | 0.64 | 11.02 M |
| HEI | Heico Corp | 24.6685 | 49.61 B | 0.1743 | 0.71 | 360.94 K |
| EW | Edwards Lifesciences Corp | 15.3283 | 49.38 B | 0.2866 | 1.91 | 11.4 M |
| HUM | Humana Inc | 107.9375 | 43.87 B | 1.0449 | 0.98 | 1.47 M |
| YUM | Yum! Brands | 42.8199 | 41.87 B | 0.6441 | 1.53 | 9.86 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 49.075 | 40.42 B | 0.4724 | 0.97 | 6.06 M |
| PCG | Pacific Gas & Electric Company | 39.7222 | 39 B | 0.2035 | 0.51 | 2.68 M |
| PEG | Public Service Enterprise Group Inc | 23.5106 | 38.74 B | 0.212 | 0.91 | 3.79 M |
| CCL | Carnival Corp | 30.5622 | 38.52 B | 0.1845 | 0.61 | 4.36 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.1319 | 38.19 B | 0.0231 | 0.74 | 10.55 M |
| KMB | Kimberly-Clark Corp | 67.9648 | 37.59 B | 0.6674 | 0.99 | 2.81 M |
| BBD | Banco Bradesco S.A. ADR | 4.5752 | 37.42 B | 0.0474 | 1.05 | 11.8 M |
| HSY | Hershey Foods Corp | 67.3175 | 37.3 B | 0.7177 | 1.08 | 2.02 M |
| KR | Kroger Company | 16.4905 | 36.7 B | 0.0904 | 0.55 | 4.1 M |
| WEC | Wisconsin Energy Corp | 29.9724 | 36.25 B | 0.2929 | 0.99 | 2.46 M |
| IRM | Iron Mountain Inc | 15.7301 | 35.93 B | 0.2586 | 1.67 | 2.29 M |
| TKO | Tko Group Holdings Inc Cl A | 10.9236 | 35.81 B | 0.4611 | 4.41 | 1.59 M |
| MLM | Martin Marietta Materials | 114.4545 | 34.21 B | 1.3835 | 1.22 | 1.03 M |
| EXR | Extra Space Storage Inc | 33.7321 | 33.73 B | 0.1687 | 0.5 | 985.9 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.532 | 33.46 B | 0.2925 | 1.52 | 102.3 K |
| EQT | Eqt Corp | 47.141 | 32.88 B | 0.4873 | 1.04 | 1.7 M |
| UI | Ubiquiti Networks | 36.209 | 31.65 B | 0.8516 | 2.41 | 800.88 K |
| BAP | Credicorp Ltd | 108.6535 | 30.5 B | 0.9177 | 0.85 | 231.7 K |
| EL | Estee Lauder Companies | 63.6399 | 30.44 B | 0.3533 | 0.56 | 1.81 M |
| EIX | Edison International | 35.2684 | 30.26 B | 0.7188 | 2.08 | 3.22 M |
| GFI | Gold Fields Ltd ADR | 3.0102 | 28.84 B | 0.0302 | 1.01 | 2.31 M |
| DG | Dollar General Corp | 48.3026 | 28.39 B | 0.4677 | 0.98 | 2.97 M |
| NMR | Nomura Holdings Inc ADR | 4.1734 | 28.27 B | 0.0329 | 0.79 | 244.2 K |
| CNP | Centerpoint Energy Inc | 16.3174 | 28.08 B | 0.1133 | 0.7 | 3.43 M |
| AWK | American Water Works | 37.9188 | 26.97 B | 0.2132 | 0.57 | 774.98 K |
| TPL | Texas Pacific Land Trust | 16.8091 | 26.86 B | 0.4784 | 2.93 | 92.7 K |
| PHG | Koninklijke Philips Electronics ADR | 23.1504 | 25.37 B | 0.179 | 0.78 | 1.27 M |
| MKL | Markel Corp | 641.08 | 25.22 B | 8.97 | 1.42 | 60 K |
| CW | Curtiss-Wright Corp | 60.8203 | 25.1 B | 1.017 | 1.7 | 361.56 K |
| CHD | Church & Dwight Company | 27.9967 | 23.66 B | 0.6269 | 2.29 | 5.32 M |
| OMC | Omnicom Group Inc | 47.7444 | 23.54 B | 0.3789 | 0.8 | 1.73 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 72.1025 | 22.49 B | 1.3913 | 1.97 | 49.3 K |
| MKCV | McCormick & Company, Incorporated | 27.7674 | 22.05 B | 0.1506 | 0.55 | 664 |
| LUV | Southwest Airlines Company | 24.9124 | 21.69 B | 0.1314 | 0.53 | 5.73 M |
| CIB | Bancolombia S.A. ADR | 27.9469 | 21.23 B | 0.2573 | 0.93 | 321.8 K |
| BG | Bunge Ltd | 58.2159 | 20.91 B | 1.4122 | 2.49 | 1.72 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.8338 | 20.39 B | 0.0526 | 0.54 | 1.75 M |
| BEP | Brookfield Renewable | 7.689 | 20.36 B | 0.0644 | 0.84 | 39.41 K |
| GIS | General Mills | 33.9519 | 20.24 B | 0.52 | 1.56 | 4.71 M |
| CF | Cf Industries Holdings | 36.5571 | 19.56 B | 0.3257 | 0.9 | 2.94 M |
| BALL | Ball Corporation | 27.3751 | 17.53 B | 0.1865 | 0.69 | 3.37 M |
| NVR | NVR Inc | 1135.65 | 17.23 B | 9.1901 | 0.82 | 43.93 K |
| ITT | ITT Inc | 40.6478 | 17.14 B | 0.2897 | 0.72 | 1.29 M |
| NLY | Annaly Capital Management Inc | 10.5887 | 16.89 B | 0.0852 | 0.81 | 1.35 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.8246 | 15.86 B | 0.4554 | 2.24 | 3.76 K |
| JLL | Jones Lang Lasalle Inc | 123.3808 | 15.77 B | 3.3855 | 2.82 | 649.16 K |
| EG | Everest Re Group | 120.6986 | 15.59 B | 1.3549 | 1.14 | 524.17 K |
| DOC | Physicians Realty Trust | 14.9462 | 15.5 B | 0.0859 | 0.58 | 2.8 M |
| DVA | Davita Healthcare Partners Inc | 71.38 | 15.47 B | 0.94 | 1.33 | 1.31 M |
| WCC | Wesco International | 76.6434 | 15.07 B | 0.4852 | 0.64 | 593.2 K |
| CNA | Cna Financial Corp | 19.6915 | 14.92 B | 0.357 | 1.85 | 205.81 K |
| FN | Fabrinet | 18.70 | 14.85 B | 0.10 | 0.54 | 188.57 K |
| PKX | Posco ADR | 53.6737 | 14.72 B | 0.4413 | 0.83 | 390.6 K |
| PAG | Penske Automotive Group | 35.1551 | 14.69 B | 0.3299 | 0.95 | 386.9 K |
| MAS | Masco Corp | 15.8623 | 14.64 B | 0.3066 | 1.97 | 5.54 M |
| KEP | Korea Electric Power Corp ADR | 16.1034 | 14.61 B | 0.478 | 3.06 | 188.3 K |
| FNF | Fidelity National Financial | 16.0467 | 14.39 B | 0.3814 | 2.43 | 3.9 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 13.9723 | 14.18 B | 0.166 | 1.2 | 454.8 K |
| RNR | Renaissancere Holdings Ltd | 89.4796 | 14.18 B | 1.3515 | 1.53 | 711.7 K |
| MKC | Mccormick & Company | 27.5548 | 13.98 B | 0.245 | 0.9 | 1.85 M |
| MKC-V | McCormick & Company Incorporated | 28.3179 | 13.9 B | 0.1536 | 0.55 | 600 |
| SNN | Smith & Nephew Snats ADR | 27.4643 | 13.82 B | 1.0259 | 3.88 | 760.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 72.00 | 17.40 | 31.87 | 1.41 K | |
| CRRX | Carerx Corp | 7.6749 | 0.7871 | 11.43 | 600 | |
| ELE | Elemental Royalty Corporation | 5007.0044 | 417.25 | 9.09 | 1 | |
| AGI | Alamos Gold Inc Cls A | 9.0897 | 0.6604 | 7.83 | 419.46 K | |
| CSU | Constellation Software Inc | 233.2855 | 15.8892 | 7.31 | 81.84 K | |
| ELD | Eldorado Gold | 42.7671 | 2.7687 | 6.92 | 4.13 M | |
| CMG | Computer Modelling Group Ltd | 9.2476 | 0.5043 | 5.77 | 88 K | |
| EIF | Exchange Income Corp | 8.9695 | 0.4645 | 5.46 | 69.7 K | |
| TVA-B | TVA Group Inc | 9.24 | 0.42 | 4.76 | 304 | |
| DCM | Data Communications Mgmt Corp | 63.287 | 2.5315 | 4.17 | 159 | |
| WEED | Canopy Growth Corp | 25.30 | 1.00 | 4.12 | 10.11 K | |
| PSK | Prairiesky Royalty Ltd | 13.4376 | 0.4929 | 3.81 | 235.5 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.95 | 0.15 | 3.12 | 333 | |
| ATS | Ats Corp | 15.29 | 0.46 | 3.1 | 596.6 K | |
| LGO | Largo Resources Ltd | 34.00 | 1.00 | 3.03 | 4.83 K | |
| QBR-A | Quebecor Inc | 10.4099 | 0.3019 | 2.99 | 225 | |
| OGC | Oceanagold Corp | 8.7784 | 0.2468 | 2.89 | 335.13 K | |
| CDR | Condor Energies Inc | 3.90 | 0.10 | 2.63 | 12.55 K | |
| WRG | Western Energy Services Corp | 1288.80 | 31.2001 | 2.48 | 3.42 K | |
| LUN | Lundin Mining Corp | 5.0416 | 0.1178 | 2.39 | 2.68 M | |
| EDV | Endeavour Mining Corp | 7.2209 | 0.1641 | 2.33 | 116.35 K | |
| CCL-B | CCL Industries Inc | 19.0311 | 0.3988 | 2.14 | 557.57 K | |
| Y | Yellow Pages Ltd | 12.3862 | 0.2331 | 1.92 | 26.5 K | |
| BOS | Airboss America J | 6.9411 | 0.1298 | 1.91 | 3.05 K | |
| BBD-B | Bombardier Inc Series B | 93.7462 | 1.7269 | 1.88 | 216.06 K | |
| BBD-A | Bombardier Inc | 96.50 | 1.75 | 1.85 | 65.46 K | |
| AI | Atrium Mortgage Investment Corp | 4.7887 | 0.0754 | 1.6 | 26.8 K | |
| PHX | Phx Energy Services Corp | 8.582 | 0.1322 | 1.56 | 25.56 K | |
| AEM | Agnico Eagle Mines Ltd | 33.476 | 0.4962 | 1.5 | 1.08 M | |
| IMG | Iamgold Corp | 4.09 | 0.06 | 1.49 | 1.87 M | |
| ACD | Accord Financial | 6.8145 | 0.0999 | 1.49 | 700 | |
| KLS | Kelso Technologies Inc | 6.8776 | 0.0992 | 1.46 | 17.4 K | |
| BYD | Boyd Group Services Inc | 42.1607 | 0.5931 | 1.43 | 31 K | |
| MRC | Morguard Corp | 136.9041 | 1.8948 | 1.4 | 6.76 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 43.876 | 0.6067 | 1.4 | 67.7 K | |
| CPX | Capital Power Corp | 13.2891 | 0.1781 | 1.36 | 265.55 K | |
| FVI | Fortuna Mines Inc | 6.01 | 0.08 | 1.35 | 309.4 K | |
| TCW | Trican Well | 10.3092 | 0.1357 | 1.33 | 821.26 K | |
| OR | Osisko Gold Royalties Ltd | 13.5571 | 0.1721 | 1.29 | 215.34 K | |
| PXT | Parex Resources Inc | 10.3577 | 0.1295 | 1.27 | 456.3 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 9.1147 | 0.1105 | 1.23 | 388 | |
| BBD-PD | Bombardier Inc Pref D | 4.9556 | 0.0576 | 1.18 | 8.98 K | |
| MRD | Melcor Dev | 15.6111 | 0.1799 | 1.17 | 3.08 K | |
| BLX | Boralex Inc | 8.5316 | 0.0983 | 1.17 | 176.21 K | |
| WPK | Winpak Ltd | 22.8607 | 0.2503 | 1.11 | 2.28 K | |
| DII-B | Dorel Industries Inc | 12.509 | 0.1354 | 1.09 | 5.12 K | |
| BHC | Bausch Health Companies Inc | 129.22 | 1.39 | 1.09 | 399.66 K | |
| SYZ | Sylogist Ltd | 6.9432 | 0.0708 | 1.03 | 52.11 K | |
| SII | Sprott Inc | 19.2354 | 0.1937 | 1.02 | 26.67 K | |
| BIR | Birchcliff Energy Ltd | 7.0695 | 0.0707 | 1.01 | 641.8 K | |
| LNF | Leons Furniture | 9.2444 | 0.0884 | 0.97 | 4.37 K | |
| BCE-PK | BCE Inc Pref AK | 12.2695 | 0.1173 | 0.97 | 9.47 K | |
| ABX | Barrick Mining Corp | 15.7992 | 0.151 | 0.96 | 1.53 M | |
| ATH | Athabasca Oil Corp | 6.29 | 0.06 | 0.96 | 2.47 M | |
| BLDP | Ballard Power Systems Inc | 4.37 | 0.04 | 0.92 | 435.27 K | |
| FFH | Fairfax Financial Holdings Ltd | 415.0944 | 3.7263 | 0.91 | 36.89 K | |
| AQN | Algonquin Power and Utilities Corp | 4.4398 | 0.038 | 0.86 | 199.16 K | |
| NPI | Northland Power Inc | 8.9886 | 0.0759 | 0.85 | 176.83 K | |
| EMA-PA | Emera Inc Pref A | 12.9723 | 0.1093 | 0.85 | 1.4 K | |
| ENB | Enbridge Inc | 27.2029 | 0.2271 | 0.84 | 1.45 M | |
| BYL | Baylin Technologies Inc | 3.69 | 0.03 | 0.82 | 4 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 11.2545 | 0.0888 | 0.8 | 222.84 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.6967 | 0.0993 | 0.79 | 810 | |
| RIC | Richmont Mines | 8.0169 | 0.0612 | 0.77 | 5.08 K | |
| TIH | Toromont Ind | 21.6305 | 0.1648 | 0.77 | 84.53 K | |
| CXI | Currency Exchange International Corp | 13.25 | 0.10 | 0.76 | 3.5 K | |
| BCE-PI | BCE Inc Pref AI | 12.369 | 0.0876 | 0.71 | 3.69 K | |
| DS | Dividend Select 15 Corp | 3.0618 | 0.0215 | 0.71 | 2.7 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 13.255 | 0.0914 | 0.69 | 3.75 K | |
| ACQ | Autocanada Inc | 62.2589 | 0.4181 | 0.68 | 75.46 K | |
| DXT | Dexterra Group Inc | 15.7193 | 0.1048 | 0.67 | 107.4 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 12.0937 | 0.0806 | 0.67 | 6.3 K | |
| SJ | Stella Jones Inc | 23.2822 | 0.1541 | 0.67 | 107.4 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.8605 | 0.0915 | 0.66 | 442.24 K | |
| AD-UN | Alaris Equity Partners Income Trust | 12.8155 | 0.0846 | 0.66 | 168.47 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.4317 | 0.0226 | 0.66 | 24.7 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.8167 | 0.096 | 0.65 | 116.54 K | |
| BN-PFC | Brookfield Corporation | 11.0683 | 0.0711 | 0.65 | 1.6 K | |
| ET | Evertz Technologies Ltd | 4.7894 | 0.0301 | 0.63 | 41.5 K | |
| EDR | Endeavour Silver Corp | 5.8911 | 0.0364 | 0.62 | 165.21 K | |
| EMA-PF | Emera Inc Pref F | 13.4838 | 0.0803 | 0.6 | 13.54 K | |
| GIL | Gildan Activewear Inc | 26.1331 | 0.1545 | 0.59 | 670.6 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.8282 | 0.0514 | 0.59 | 5.38 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.6867 | 0.0792 | 0.58 | 2.47 K | |
| DPM | Dundee Precious Metals Inc | 4.5584 | 0.0263 | 0.58 | 333.84 K | |
| BCE-PD | Bce Inc Pref D | 11.4717 | 0.0659 | 0.58 | 5.49 K | |
| CTC-A | Canadian Tire Corporation Limited | 72.8387 | 0.4125 | 0.57 | 118 K | |
| WILD | Wildbrain Ltd | 6.7979 | 0.0384 | 0.57 | 508.2 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.9066 | 0.0715 | 0.56 | 11.04 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 13.795 | 0.0758 | 0.55 | 1.5 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 8.0329 | 0.0437 | 0.55 | 137.82 K | |
| III | Imperial Metals Corp | 16.80 | 0.09 | 0.54 | 8.04 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.5173 | 0.0234 | 0.52 | 87.02 K | |
| TFII | Tfi International Inc | 21.8506 | 0.1104 | 0.51 | 212.59 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.9277 | 0.0496 | 0.5 | 3.88 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 8.78 | 6.52 B | 0.24 | 2.81 | 16.38 M |
| NTPIF | Nam Tai Property Inc. | 7.18 | 259.64 M | 0.05 | 0.7 | 167.58 K |
| APHD | Verde Bio Holdings Inc | 36.00 | 30.78 M | 4.00 | 12.5 | 200 K |
| CFCI | CIPHER-CORE Inc. | 3.15 | 12.68 M | 0.15 | 5 | 817 |
| ERHE | ERHC Energy Inc | 9.70 | 2.88 M | 0.70 | 7.78 | 321.9 K |
| MSPC | Metrospaces Inc | 150.00 | 2.86 M | 50.00 | 50 | 52 |
| SEII | Sharing Economy International Inc | 1084.00 | 855.22 K | 8.00 | 0.74 | 73 |
| VGLS | VG Life Sciences Inc | 3400.00 | 379.72 K | 100.00 | 3.03 | 8 |
| DNAX | DNA Brands Inc | 2099.9993 | 339.48 K | 69.9993 | 3.45 | 358 |
| ERFB | ERF Wireless Inc | 1300.00 | 84.13 K | 200.00 | 18.18 | 34.58 K |
| AMBS | Amarantus BioScience Holdings Inc | 17.10 | 63.04 K | 0.615 | 3.73 | 415.61 K |
| RGGI | Resgreen Group International Inc | 9.00 | 48.75 K | 1.00 | 12.5 | 55 |
| MMMM | Quad M Solutions Inc | 8.00 | 21.74 K | 5.20 | 185.71 | 980 |
| ERINQ | Erin Energy Corporation | 3.66 | 21.53 K | 0.12 | 3.39 | 48.62 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.29 | 14.07 K | 0.03 | 0.92 | 63.88 K |
| CBRI | CMTSU Liquidation Inc | 3.60 | 8.16 K | 0.11 | 3.15 | 424.06 K |
| SGMD | Sugarmade Inc | 30.00 | 6.6 K | 0.60 | 2.04 | 8 |
| SNLP | Syntrol Corp | 17.97 | 4.45 K | 3.00 | 20.04 | 203 |
| CBKCQ | Christopher & Banks Corporation | 8.67 | 3.86 K | 0.12 | 1.4 | 357.57 K |
| PRXIQ | Premier Exhibitions Inc | 7.257 | 491 | 0.157 | 2.21 | 9.72 K |
| YVRLF | Liquid Media Group Ltd. | 82.80 | 482 | 0.84 | 1.02 | 625 |
| PEHD | Perigee Holdings Inc. | 48.00 | 130 | 1.64 | 3.54 | 20 |
| TBEV | High Performance Beverages Company | 6.40 | 2.50 | 64.1 | 86.24 K | |
| PBYA | ProBility Media Corporation | 13.75 | 0.75 | 5.77 | 600 | |
| PZOO | Pazoo Inc | 870.00 | 39.9997 | 4.82 | 5 | |
| TREVQ | Trevali Mining Corporation | 12.20 | 0.376 | 3.18 | 4.18 K | |
| ZVOI | Zovio Inc | 12.21 | 0.20 | 1.67 | 127.67 K | |
| ESINQ | ITT Educational Services Inc | 14.31 | 0.08 | 0.56 | 467.21 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LXM | Lux Metals Corp. | 30.00 | 9.00 | 42.86 | 148 | |
| IDL | Imaging Dynamics Company Ltd | 4.00 | 1.00 | 33.33 | 251 | |
| MGMA | Magma Silver Corp. | 160.00 | 32.00 | 25 | 20 | |
| CTN | Centurion Minerals Ltd | 33.5999 | 4.80 | 16.67 | 6 | |
| WEB | Westbridge Energy Corporation | 7.4674 | 1.0183 | 15.79 | 225 | |
| FAN | Gaming Nation Inc | 4.80 | 0.60 | 14.29 | 367 | |
| BQE | BQE Water Inc | 5.00 | 0.50 | 11.11 | 23.3 K | |
| GAMA | Gamma Resources Ltd. | 3.08 | 0.28 | 10 | 6.9 K | |
| AVN | Avanti Energy Inc | 17.25 | 1.25 | 7.81 | 2.33 K | |
| AGX | Silver X Mining Corp | 6.00 | 0.40 | 7.14 | 13 | |
| KTN | Kootenay Silver Inc | 3.30 | 0.20 | 6.45 | 1.21 K | |
| CTEK | CLEANTEK Industries Inc | 152.9412 | 5.8824 | 4 | 1.06 K | |
| BKM | Pacific Booker Minerals Inc | 5.10 | 0.15 | 3.03 | 3.1 K | |
| ZDC | Zedcor Inc | 3.2134 | 0.094 | 3.01 | 53 K | |
| GBU | Gabriel Resources Ltd | 9.00 | 0.20 | 2.27 | 74.23 K | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | 1.00 | 1.47 | 3.21 K | |
| OGW | Ongwe Minerals Inc. | 29.44 | 0.16 | 0.55 | 1.07 K |