Gainer Volumes for 6 August 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 6 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 | 42.7993 | 32.21 B | 0.4267 | 1.01 | 604.4 K |
| CQP | Cheniere Energy Partners LP | 15.1348 | 30.51 B | 0.1993 | 1.33 | 165.16 K |
| PHYS | Sprott Physical Gold Trust | 10.82 | 14.57 B | 0.18 | 1.69 | 311.7 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.06 | 11.79 B | 0.11 | 1.38 | 256.9 K |
| EQX | Equinox Gold Corp | 18.2268 | 7.07 B | 0.1063 | 0.59 | 233 |
| PRK | Park National Corp | 48.5315 | 3.85 B | 0.6548 | 1.37 | 33 K |
| NHC | National Healthcare Corp | 40.569 | 3.57 B | 0.6971 | 1.75 | 13.6 K |
| UUUU | Energy Fuels Inc | 7.53 | 2.68 B | 0.08 | 1.07 | 11.25 K |
| NG | Novagold Resources Inc | 3.74 | 2.54 B | 0.05 | 1.36 | 1.29 M |
| NOG | Northern Oil and Gas | 130.812 | 2.29 B | 2.9141 | 2.28 | 124.92 K |
| TMP | Tompkinstrustco | 31.079 | 1.43 B | 0.2097 | 0.68 | 23.2 K |
| USAS | Americas Silver Corp | 8.70 | 1.24 B | 0.90 | 11.54 | 633 |
| BHB | Bar Harbor Bankshares | 11.8282 | 664.83 M | 0.0663 | 0.56 | 19.35 K |
| OBE | Obsidian Energy Ltd | 47.355 | 655.75 M | 0.4444 | 0.95 | 284.01 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.6632 | 397.15 M | 0.0405 | 0.72 | 118.4 K |
| CMCL | Caledonia Mining Cp | 3.1222 | 351.5 M | 0.03 | 0.97 | 719 |
| GORO | Gold Resource Corp | 4.4286 | 333.49 M | 0.1919 | 4.53 | 652.13 K |
| REI | Ring Energy Inc | 17.64 | 307.16 M | 0.44 | 2.56 | 72.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.0079 | 307.14 M | 0.0908 | 1.15 | 25.4 K |
| BKTI | Bk Technologies Inc | 16.8032 | 295.34 M | 0.0997 | 0.6 | 22.61 K |
| GTE | Gran Tierra Energy Inc | 65.90 | 236.2 M | 0.50 | 0.76 | 57.51 K |
| ESP | Espey Mfg. & Electronics | 16.4327 | 170.17 M | 0.2976 | 1.84 | 400 |
| SIF | Sifco Industries | 27.568 | 167.36 M | 0.2087 | 0.76 | 3 K |
| ECF | Ellsworth Convertible Growth and Income | 3.6291 | 163.76 M | 0.0209 | 0.58 | 6.5 K |
| PLG | Platinum Group Metals Ltd | 108.00 | 158.53 M | 1.00 | 0.93 | 1.36 K |
| EPM | Evolution Petroleum Corp | 5.3795 | 132.54 M | 0.0451 | 0.85 | 97.3 K |
| STXS | Stereotaxis Inc | 3.05 | 129.99 M | 0.04 | 1.33 | 75.45 K |
| OPHC | Optimumbank Hlds | 14.50 | 88.21 M | 0.10 | 0.69 | 600 |
| IOR | Income Opportunity Realty Trust | 7.10 | 86.59 M | 0.36 | 5.34 | 22.14 K |
| DIT | Amcon Distributing Company | 66.1336 | 60.54 M | 0.8786 | 1.35 | 1.2 K |
| WWR | Westwater Resources | 1566.00 | 49.72 M | 18.00 | 1.16 | 91 |
| CPHI | China Pharma Holdings | 31.70 | 48.7 M | 0.20 | 0.63 | 100 |
| GRF | Eagle Capital Growth Fund | 3.8599 | 41.31 M | 0.0303 | 0.79 | 100 |
| AGIG | AGIG | 30.00 | 40.5 M | 2.50 | 9.09 | 1.82 K |
| NNVC | Nanoviricides Inc | 81.40 | 35.39 M | 1.60 | 2.01 | 7.51 K |
| ACCS | Access Newswire Inc | 8.476 | 26.4 M | 0.1989 | 2.4 | 4.31 K |
| ATNM | Actinium Pharmaceuticals Inc | 200.9998 | 26.26 M | 4.50 | 2.29 | 2.48 K |
| RVP | Retractable Technologies | 3.04 | 20.06 M | 0.02 | 0.66 | 36.7 K |
| BESS | Bimergen Energy Corporation | 46.20 | 18.1 M | 1.40 | 3.13 | 466 |
| MXC | Mexco Energy Corp | 6.648 | 17.51 M | 0.2132 | 3.31 | 7.7 K |
| INUV | Inuvo Inc | 9.00 | 13.8 M | 0.20 | 2.27 | 2.93 K |
| CVR | Chicago Rivet & Machine Company | 25.0879 | 10.14 M | 0.7849 | 3.23 | 2.1 K |
| REED | Reed's, Inc. | 1458.0787 | 9.88 M | 17.2606 | 1.2 | 18 |
| UUU | Universal Security Instruments | 3.3681 | 9.45 M | 0.1684 | 5.26 | 7.4 K |
| PW | Power REIT | 9.08 | 3.25 M | 0.13 | 1.45 | 4.88 K |
| AUMN | Golden Minerals Company | 31.50 | 2.89 M | 1.3125 | 4.35 | 18.47 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 20.024 | 1.19 B | 0.191 | 0.96 | 54.38 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 15.6945 | 2.44 T | 0.0785 | 0.5 | 45.95 M |
| TSLA | Tesla Inc | 16.5953 | 1.12 T | 0.696 | 4.38 | 138.74 M |
| WMT | Walmart Inc. Common Stock | 19.944 | 908.97 B | 0.3601 | 1.84 | 23.8 M |
| AMD | Advanced Micro Devices | 4.12 | 700.44 B | 0.04 | 0.98 | 16.27 M |
| ASML | ASML Holding N.V. ADR | 82.5803 | 597.66 B | 1.1565 | 1.42 | 628.7 K |
| COST | Costco Wholesale | 96.0085 | 431.96 B | 1.2364 | 1.3 | 2.86 M |
| AMAT | Applied Materials | 18.2545 | 346.52 B | 0.2676 | 1.49 | 10.99 M |
| LRCX | Lam Research Corp | 5.9356 | 315.58 B | 0.0332 | 0.56 | 18.5 M |
| NFLX | Netflix Inc | 6.1471 | 310.04 B | 0.1064 | 1.76 | 158.41 M |
| LIN | Linde Plc | 103.2366 | 236.34 B | 0.6701 | 0.65 | 1.09 M |
| PEP | Pepsico Inc | 63.6049 | 196.16 B | 0.9206 | 1.47 | 6.59 M |
| ADI | Analog Devices | 39.2758 | 172.12 B | 0.3139 | 0.81 | 2.07 M |
| GILD | Gilead Sciences Inc | 64.1019 | 164.79 B | 0.3592 | 0.56 | 11.02 M |
| MNST | Monster Beverage Cp | 11.0067 | 95.09 B | 0.155 | 1.43 | 9.82 M |
| MELI | MercadoLibre Inc | 91.7187 | 94.46 B | 0.5627 | 0.62 | 292.98 K |
| INTU | Intuit Inc | 73.7938 | 91.12 B | 0.4649 | 0.63 | 868.96 K |
| REGN | Regeneron Pharmaceuticals | 338.4038 | 72.91 B | 7.4397 | 2.25 | 1.03 M |
| NXPI | Nxp Semiconductors | 55.643 | 60.84 B | 0.8487 | 1.55 | 3.83 M |
| GRMN | Garmin Ltd | 38.85 | 56.86 B | 0.3391 | 0.88 | 839.7 K |
| FAST | Fastenal Company | 8.1124 | 54.85 B | 0.0461 | 0.57 | 7.81 M |
| TER | Teradyne Inc | 17.3202 | 50 B | 0.1754 | 1.02 | 2.07 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.8304 | 49.19 B | 0.3258 | 1.59 | 2.27 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.6649 | 46.42 B | 0.1704 | 0.62 | 659 K |
| AXON | Axon Enterprise Inc | 12.35 | 42.82 B | 0.71 | 6.1 | 1.6 M |
| KDP | Keurig Dr Pepper Inc | 7.3291 | 42.79 B | 0.14 | 1.95 | 1.48 M |
| MCHP | Microchip Technology | 18.2438 | 38.69 B | 0.1721 | 0.95 | 3.92 M |
| ALNY | Alnylam Pharmaceuticals | 57.28 | 38.27 B | 1.00 | 1.78 | 325.8 K |
| FLEX | Flextronics Intl Ltd | 7.6374 | 37.74 B | 0.1236 | 1.64 | 4.14 M |
| KMB | Kimberly-Clark Corp | 69.1374 | 37.58 B | 1.354 | 2 | 2.73 M |
| VOD | Vodafone Grp Plc ADR | 15.7236 | 37.14 B | 0.1797 | 1.16 | 3.4 M |
| KHC | Kraft Heinz Company | 33.4699 | 32.75 B | 0.7011 | 2.14 | 5.48 M |
| FISV | Fiserv Inc | 29.5611 | 29.66 B | 0.2026 | 0.69 | 3.21 M |
| CINF | Cincinnati Financial | 33.3478 | 28.05 B | 0.2078 | 0.63 | 374 K |
| VRSK | Verisk Analytics Inc | 56.9332 | 27.93 B | 0.286 | 0.5 | 914.5 K |
| LPLA | Lpl Financial Hld | 39.8523 | 27.02 B | 0.3567 | 0.9 | 392.8 K |
| TROW | T Rowe Price Group | 50.125 | 25.47 B | 0.387 | 0.78 | 1.53 M |
| FCNCA | First Citizens Bancs | 213.1229 | 25.17 B | 2.8535 | 1.36 | 9.5 K |
| PFG | Principal Financial Group Inc | 32.853 | 24.45 B | 0.5366 | 1.66 | 2.15 M |
| FSLR | First Solar Inc | 65.604 | 21.41 B | 1.944 | 3.05 | 9.42 M |
| SBAC | SBA Communications | 97.8789 | 19.76 B | 1.7706 | 1.84 | 1.84 M |
| SSNC | SS&C Technologies | 19.0881 | 18.86 B | 0.2808 | 1.49 | 332.8 K |
| NBIX | Neurocrine Bioscienc | 13.82 | 18.18 B | 0.17 | 1.25 | 381.59 K |
| PAAS | Pan Amer Silver Corp | 12.298 | 17.93 B | 0.3554 | 2.98 | 981.4 K |
| MTSI | Macom Technology S | 21.134 | 17.45 B | 0.284 | 1.36 | 114.65 K |
| JAZZ | Jazz Pharma Plc | 142.84 | 16.08 B | 7.04 | 5.18 | 2.84 M |
| PNFP | Pinnacle Finl Ptnrs | 31.6766 | 15.83 B | 0.1855 | 0.59 | 83.15 K |
| LSCC | Lattice Semicond | 7.10 | 15.48 B | 0.14 | 2.01 | 1.45 M |
| STRL | Sterling Constructio | 9.03 | 15.17 B | 0.08 | 0.89 | 72 K |
| TRMB | Trimble Navigation | 32.45 | 13.58 B | 1.22 | 3.91 | 3.13 M |
| LULU | Lululemon Athletica | 39.97 | 13.52 B | 1.27 | 3.28 | 3.96 M |
| ARCC | Ares Capital Corp | 5.4009 | 13.43 B | 0.0521 | 0.97 | 3.54 M |
| HTHT | Huazhu Group Ltd ADR | 5.2997 | 13.3 B | 0.047 | 0.89 | 434.97 K |
| ERIE | Erie Indemnity Company | 56.2142 | 13 B | 0.3569 | 0.64 | 19.5 K |
| APA | Apa Corp | 75.6466 | 12.97 B | 0.4314 | 0.57 | 2.39 M |
| COKE | Coca Cola Bot Cons | 6.6069 | 12.81 B | 0.0968 | 1.49 | 210.03 K |
| MDGL | Madrigal Pharmaceuticals Inc | 143.50 | 12.61 B | 5.25 | 3.8 | 68.37 K |
| MANH | Manhattan Assoc | 30.48 | 12.07 B | 0.20 | 0.66 | 367.87 K |
| NVMI | Nova Ltd | 10.58 | 11.67 B | 0.36 | 3.52 | 73.33 K |
| FIVE | Five Below Inc | 36.83 | 11.58 B | 0.80 | 2.22 | 512.83 K |
| UMBF | Ump Financial Corp | 46.7082 | 11.27 B | 0.4662 | 1.01 | 136.7 K |
| AMKR | Amkor Technology | 8.4619 | 10.59 B | 0.2325 | 2.83 | 1.52 M |
| TTMI | TTM Technologies | 7.49 | 10.57 B | 0.05 | 0.67 | 499.76 K |
| LFUS | Littelfuse Inc | 80.9555 | 10.38 B | 1.2487 | 1.57 | 217.99 K |
| SSB | South State Cp | 44.664 | 10.32 B | 0.5671 | 1.29 | 27.8 K |
| AEIS | Advanced Energy | 17.0113 | 10.1 B | 0.0981 | 0.58 | 458.4 K |
| IESC | Ies Holdings | 6.39 | 9.89 B | 0.06 | 0.95 | 2.96 K |
| HALO | Halozyme Therapeutic | 9.72 | 9.88 B | 0.43 | 4.63 | 1.2 M |
| AAL | American Airlines Group | 35.4046 | 9.81 B | 0.2646 | 0.75 | 9.5 M |
| QXO | Qxo Inc | 20.1609 | 9.72 B | 6.7203 | 50 | 85 |
| SMTC | Semtech Corp | 22.55 | 9.65 B | 0.12 | 0.53 | 215.1 K |
| SWKS | Skyworks Solutions | 41.3753 | 9.2 B | 0.2062 | 0.5 | 2.42 M |
| RMBS | Rambus Inc | 11.66 | 8.95 B | 0.17 | 1.48 | 403.63 K |
| IONS | Ionis Pharmaceuticals | 33.02 | 8.93 B | 0.71 | 2.2 | 2.02 M |
| COLB | Columbia Banking Sys | 13.2349 | 8.91 B | 0.151 | 1.15 | 165.4 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 45.6002 | 8.9 B | 0.5221 | 1.16 | 7.64 M |
| FCFS | First Cash Fin Svcs | 50.3411 | 8.86 B | 0.9329 | 1.89 | 126.41 K |
| SANM | Sanmina Corp | 23.53 | 8.78 B | 0.17 | 0.73 | 500.52 K |
| HQY | Healthequity | 17.06 | 8.73 B | 0.31 | 1.85 | 140.89 K |
| BOKF | Bok Financial Corp | 49.6364 | 8.58 B | 0.3527 | 0.72 | 67.43 K |
| GGAL | Grupo Fin Galicia ADR | 10.5827 | 8.33 B | 0.0598 | 0.57 | 1.06 M |
| TGTX | Tg Therapeuticscmn | 7.79 | 8.19 B | 0.06 | 0.78 | 146.7 K |
| RGEN | Repligen Cp | 21.47 | 7.97 B | 0.24 | 1.13 | 239.96 K |
| VIAV | Viavi Solutions | 6.7599 | 7.95 B | 0.0568 | 0.85 | 2.33 M |
| VLY | Valley National Bancorp | 5.8864 | 7.91 B | 0.1021 | 1.77 | 2.34 M |
| QRVO | Qorvo Inc | 45.36 | 7.88 B | 0.48 | 1.07 | 2.06 M |
| PCTY | Paylocity Hld Corp | 20.54 | 7.75 B | 1.60 | 8.45 | 88.3 K |
| SFM | Sprouts Farmers Mark | 31.75 | 7.44 B | 1.01 | 3.29 | 1.48 M |
| PPC | Pilgrim's Pride | 18.5888 | 7.13 B | 0.1985 | 1.08 | 1.27 M |
| POOL | Pool Corp | 47.8889 | 7.05 B | 0.3034 | 0.64 | 127.8 K |
| RIOT | Riot Blockchain Inc | 13.1983 | 6.9 B | 0.2141 | 1.65 | 6.22 K |
| CPB | Campbell Soup Company | 28.7506 | 6.85 B | 0.2657 | 0.93 | 1.67 M |
| UBSI | United Bkshs Inc | 20.1744 | 6.74 B | 0.1895 | 0.95 | 149.6 K |
| DSGX | Descartes Sys Group | 13.48 | 6.68 B | 0.19 | 1.43 | 82.85 K |
| URBN | Urban Outfitters Inc | 36.93 | 6.46 B | 0.88 | 2.44 | 2.72 M |
| PLXS | Plexus Cp | 40.30 | 6.43 B | 0.80 | 2.03 | 188.83 K |
| RUSHA | Rush Entpr Cl A | 14.1358 | 6.34 B | 0.0757 | 0.54 | 164.14 K |
| HOMB | Home Bancshares Inc | 11.3955 | 6.33 B | 0.1849 | 1.65 | 239.8 K |
| OTEX | Open Text Cp | 21.1964 | 6.28 B | 0.2505 | 1.2 | 807.6 K |
| HWC | Hancock Whitney Corp | 23.361 | 6.25 B | 0.1791 | 0.77 | 305.6 K |
| AAOI | Applied Optoelect | 19.54 | 6.14 B | 0.38 | 1.98 | 147.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.3015 | 1.94 T | 0.1832 | 1.21 | 9.39 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 129.11 | 1.1 T | 1.12 | 0.88 | 2.72 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 193700.00 | 1.1 T | 1201.00 | 0.62 | 198 |
| WMT | Wal-Mart Stores | 19.8653 | 899.76 B | 0.3587 | 1.84 | 23.8 M |
| XOM | Exxon Mobil Corporation | 65.8553 | 649.72 B | 0.519 | 0.79 | 9.92 M |
| JNJ | Johnson & Johnson | 72.7899 | 639.19 B | 0.6433 | 0.89 | 7.41 M |
| BAC | Bank of America Corporation | 11.9199 | 433.39 B | 0.1569 | 1.33 | 95.98 M |
| KO | Coca-Cola Company | 27.628 | 383.27 B | 0.5121 | 1.89 | 17.57 M |
| CVX | Chevron Corp | 76.2889 | 382.11 B | 0.4672 | 0.62 | 5.13 M |
| UNH | Unitedhealth Group Inc | 67.7775 | 381.94 B | 0.4242 | 0.63 | 3.31 M |
| GE | General Electric Company | 102.1514 | 366.35 B | 1.6864 | 1.68 | 9.85 M |
| PG | Procter & Gamble Company | 61.8769 | 340.21 B | 1.282 | 2.12 | 12.84 M |
| ORCL | Oracle Corporation | 34.5644 | 338.63 B | 0.1721 | 0.5 | 8.18 M |
| HD | Home Depot | 61.1728 | 337.29 B | 0.3722 | 0.61 | 4.23 M |
| PM | Philip Morris International Inc | 46.8029 | 309.28 B | 1.0652 | 2.33 | 5.05 M |
| RY | Royal Bank of Canada | 46.4349 | 286.9 B | 0.2736 | 0.59 | 433.6 K |
| C | Citigroup Inc | 35.4941 | 216.83 B | 0.1844 | 0.52 | 13.04 M |
| BHP | BHP Billiton Ltd ADR | 30.0382 | 211.13 B | 0.56 | 1.9 | 2.59 M |
| TD | Toronto Dominion Bank | 31.9685 | 193.27 B | 0.2413 | 0.76 | 1.17 M |
| TTE | Totalenergies Se ADR | 26.0947 | 192.86 B | 0.181 | 0.7 | 873 K |
| SCHW | The Charles Schwab Corp | 23.8936 | 181.69 B | 0.1647 | 0.69 | 4.7 M |
| TJX | TJX Companies | 22.9555 | 178.55 B | 0.3279 | 1.45 | 7.89 M |
| BLK | Blackrock Inc | 227.276 | 175.74 B | 2.1829 | 0.97 | 668.9 K |
| BX | Blackstone Inc | 17.6592 | 158.16 B | 0.0921 | 0.52 | 3.51 M |
| RIO | Rio Tinto Plc ADR | 24.2826 | 152.31 B | 0.2379 | 0.99 | 2.18 M |
| COP | ConocoPhillips | 55.8312 | 143.83 B | 0.6026 | 1.09 | 5.41 M |
| UL | Unilever Plc ADR | 33.7268 | 142.92 B | 0.2515 | 0.75 | 699.03 K |
| DHR | Danaher Corp | 29.9656 | 139.07 B | 0.2063 | 0.69 | 6.52 M |
| BTI | British American Tobacco Industries ADR | 27.5574 | 136.25 B | 0.201 | 0.73 | 320.4 K |
| MO | Altria Group | 21.7886 | 125.42 B | 0.4523 | 2.12 | 7.96 M |
| HDB | Hdfc Bank Ltd ADR | 9.8191 | 123.36 B | 0.0514 | 0.53 | 3.34 M |
| LOW | Lowe's Companies | 39.079 | 121 B | 0.3738 | 0.97 | 3.97 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.6416 | 119.8 B | 0.1426 | 3.17 | 17.74 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.6362 | 112.63 B | 0.3529 | 3.43 | 16.75 M |
| CM | Canadian Imperial Bank of Commerce | 22.9542 | 106.09 B | 0.1625 | 0.71 | 399 K |
| NEM | Newmont Mining Corp | 20.2724 | 97.51 B | 0.2332 | 1.16 | 9 M |
| ING | ING Groep N.V. ADR | 7.1702 | 93.18 B | 0.1479 | 2.11 | 2.04 M |
| BN | Brookfield Corporation | 8.8015 | 93.12 B | 0.0831 | 0.95 | 1.55 M |
| MPC | Marathon Petroleum Corp | 30.4791 | 90.13 B | 0.6043 | 2.02 | 7.82 M |
| VLO | Valero Energy Corp | 32.866 | 89.47 B | 0.981 | 3.08 | 7.19 M |
| ICE | Intercontinental Exchange | 33.1207 | 87.25 B | 0.1826 | 0.55 | 3.94 M |
| SHW | Sherwin-Williams Company | 61.9288 | 84.81 B | 0.7107 | 1.16 | 2.49 M |
| MCO | Moody's Corp | 77.4545 | 84.41 B | 0.4168 | 0.54 | 573.97 K |
| PWR | Quanta Services | 33.0709 | 84.2 B | 0.4036 | 1.24 | 2.12 M |
| EPD | Enterprise Products Partners LP | 16.8951 | 83.66 B | 0.1413 | 0.84 | 1.75 M |
| AMT | American Tower Corp | 72.1245 | 83.52 B | 0.6484 | 0.91 | 2.43 M |
| PSX | Phillips 66 | 53.8568 | 82.92 B | 0.8313 | 1.57 | 2.73 M |
| TRV | The Travelers Companies Inc | 69.3942 | 82.72 B | 0.4487 | 0.65 | 1.4 M |
| ELV | Elevance Health Inc | 94.077 | 81.65 B | 0.7605 | 0.81 | 1.64 M |
| ECL | Ecolab Inc | 95.3835 | 79.84 B | 0.587 | 0.62 | 820.85 K |
| CI | Cigna Corp | 83.0919 | 78.43 B | 0.545 | 0.66 | 920.9 K |
| USB-PH | U.S. Bancorp | 15.0896 | 76.82 B | 0.0775 | 0.52 | 29.55 K |
| CL | Colgate-Palmolive Company | 49.228 | 74.81 B | 0.7824 | 1.62 | 5.74 M |
| AEM | Agnico-Eagle Mines Ltd | 31.8331 | 72.22 B | 1.0717 | 3.48 | 1.87 M |
| ALL | Allstate Corp | 46.2803 | 70.63 B | 0.567 | 1.24 | 2.47 M |
| GS-PA | The Goldman Sachs Group Inc | 11.083 | 69.27 B | 0.078 | 0.71 | 26.48 K |
| AJG | Arthur J. Gallagher & Company | 35.874 | 69.09 B | 0.3841 | 1.08 | 798.2 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4137 | 68.28 B | 0.0281 | 0.83 | 662.8 K |
| MS-PA | Morgan Stanley | 13.7368 | 67.15 B | 0.1347 | 0.99 | 35.64 K |
| AFL | Aflac Inc | 22.3514 | 65.49 B | 0.1326 | 0.6 | 3.09 M |
| VALE | Vale S.A. ADR | 6.4688 | 62.37 B | 0.0554 | 0.86 | 9.3 M |
| F | Ford Motor Company | 9.2423 | 60.89 B | 0.0599 | 0.65 | 21.87 M |
| NUE | Nucor Corp | 38.2641 | 58.31 B | 0.4988 | 1.32 | 1.4 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 51.067 | 58.19 B | 0.2548 | 0.5 | 957 |
| PSA | Public Storage | 109.7613 | 57.84 B | 1.0671 | 0.98 | 732.18 K |
| DD | Du Pont De.Nemours Inc | 22.6686 | 55.94 B | 0.1717 | 0.76 | 17.84 M |
| WPM | Wheaton Precious Metals | 22.8062 | 49.71 B | 0.3697 | 1.65 | 3.05 M |
| HEI | Heico Corp | 25.8993 | 49.61 B | 0.6477 | 2.56 | 615.62 K |
| EW | Edwards Lifesciences Corp | 15.835 | 49.38 B | 0.20 | 1.28 | 7.25 M |
| STT | State Street Corp | 51.0807 | 48.72 B | 0.5085 | 1.01 | 1.95 M |
| ABEV | Ambev S.A. ADR | 4.1464 | 48.1 B | 0.0552 | 1.35 | 30.3 M |
| TRI | Thomson Reuters Corp | 28.0792 | 47.37 B | 0.1731 | 0.62 | 634.62 K |
| CIEN | Ciena Corp | 19.39 | 46.76 B | 0.13 | 0.67 | 1.39 M |
| PRU | Prudential Financial Inc | 52.3671 | 42.59 B | 0.496 | 0.96 | 2.57 M |
| AIG | American International Group | 39.8972 | 42.52 B | 0.2279 | 0.57 | 9.99 M |
| YUM | Yum! Brands | 42.5404 | 41.87 B | 0.2492 | 0.59 | 4.25 M |
| FNV | Franco Nev Corp | 50.9991 | 41.34 B | 1.4365 | 2.9 | 528.2 K |
| SYY | Sysco Corp | 26.3657 | 40.8 B | 0.3152 | 1.21 | 3.7 M |
| HIG | Hartford Financial Services Group | 26.8908 | 39.94 B | 0.2893 | 1.09 | 4.7 M |
| KB | KB Financial Group Inc ADR | 24.6879 | 39.87 B | 0.3966 | 1.63 | 138.84 K |
| A | Agilent Technologies | 36.0706 | 39.63 B | 0.2271 | 0.63 | 2.19 M |
| AU | Anglogold Ashanti Ltd ADR | 14.9882 | 39.37 B | 0.3629 | 2.48 | 1.94 M |
| CCL | Carnival Corp | 30.3945 | 38.52 B | 0.2097 | 0.69 | 3.88 M |
| CLS | Celestica Inc | 10.42 | 37.76 B | 0.22 | 2.16 | 394.24 K |
| KMB | Kimberly-Clark Corp | 69.1374 | 37.59 B | 1.354 | 2 | 2.73 M |
| HSY | Hershey Foods Corp | 67.8162 | 37.3 B | 0.9369 | 1.4 | 1.35 M |
| KR | Kroger Company | 16.4804 | 36.7 B | 0.1707 | 1.05 | 4.97 M |
| HEI-A | HEICO Corporation | 20.6079 | 35.94 B | 0.1203 | 0.59 | 33.55 K |
| TKO | Tko Group Holdings Inc Cl A | 11.8206 | 35.81 B | 0.109 | 0.93 | 1.6 M |
| CCI | Crown Castle International Corp | 46.8509 | 34.52 B | 1.9182 | 4.27 | 4.62 M |
| RJF | Raymond James Financial | 28.3835 | 33.94 B | 0.1518 | 0.54 | 416.4 K |
| EXR | Extra Space Storage Inc | 33.7516 | 33.73 B | 0.1752 | 0.52 | 593.6 K |
| EC | Ecopetrol S.A. ADR | 12.6249 | 33.72 B | 0.1673 | 1.34 | 399.5 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 30.3421 | 32.24 B | 0.1602 | 0.53 | 20 K |
| FICO | Fair Isaac and Company | 55.4176 | 31.84 B | 0.6185 | 1.13 | 220.91 K |
| UI | Ubiquiti Networks | 36.3663 | 31.65 B | 0.6571 | 1.84 | 883.55 K |
| RMD | Resmed Inc | 43.1771 | 31.08 B | 0.6879 | 1.62 | 665.4 K |
| CNC | Centene Corp | 18.36 | 30.53 B | 0.43 | 2.4 | 2.88 M |
| EME | Emcor Group | 39.3398 | 29.95 B | 0.4178 | 1.07 | 237.1 K |
| FTI | Technipfmc Plc | 40.9232 | 28.6 B | 0.2742 | 0.67 | 946.46 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USA | Americas Silver Corp | 9.90 | 1.20 | 13.79 | 11.33 K | |
| ELE | Elemental Royalty Corporation | 5215.6299 | 417.2505 | 8.7 | 7 | |
| EDV | Endeavour Mining Corp | 7.5491 | 0.4103 | 5.75 | 92.95 K | |
| PPTA | Perpetua Resources Corp | 7.70 | 0.40 | 5.48 | 3.16 K | |
| EDR | Endeavour Silver Corp | 6.1638 | 0.30 | 5.12 | 273.32 K | |
| TPX-B | Molson Coors Canada Inc | 59.927 | 2.8192 | 4.94 | 4.69 K | |
| CEU | Ces Energy Solutions Corp | 7.5047 | 0.3496 | 4.89 | 435.6 K | |
| IFA | Ifabric Corp | 3.75 | 0.17 | 4.75 | 4.7 K | |
| ATH | Athabasca Oil Corp | 6.41 | 0.29 | 4.74 | 3.41 M | |
| CKI | Clarke Inc | 6.8959 | 0.2643 | 3.99 | 19.5 K | |
| PSI | Pason Systems Inc | 17.4726 | 0.6598 | 3.92 | 96.63 K | |
| IMG | Iamgold Corp | 4.12 | 0.15 | 3.78 | 1.29 M | |
| GFP | Greenfirst Forest Products Inc | 5.4581 | 0.1949 | 3.7 | 9.24 K | |
| SSRM | Ssr Mining Inc | 9.3664 | 0.3256 | 3.6 | 246.2 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9797 | 0.1329 | 3.45 | 1.75 K | |
| IAG | IA Financial Corp Inc | 33.3163 | 1.0689 | 3.31 | 237.9 K | |
| ACQ | Autocanada Inc | 64.9209 | 2.0733 | 3.3 | 102.71 K | |
| WJX | Wajax Corp | 18.6234 | 0.5809 | 3.22 | 81.71 K | |
| ACB | Aurora Cannabis Inc | 78.00 | 2.40 | 3.17 | 719 | |
| FVI | Fortuna Mines Inc | 6.18 | 0.19 | 3.17 | 303.6 K | |
| ELD | Eldorado Gold | 44.0526 | 1.3349 | 3.12 | 2.55 M | |
| CGX | Cineplex Inc | 30.999 | 0.9271 | 3.08 | 485.87 K | |
| PXT | Parex Resources Inc | 10.4729 | 0.3095 | 3.05 | 696.4 K | |
| BLN | Blackline Safety Corp | 3.10 | 0.09 | 2.99 | 11.6 K | |
| AEM | Agnico Eagle Mines Ltd | 34.5254 | 1.0006 | 2.98 | 877.87 K | |
| MDI | Major Drilling Grp | 8.664 | 0.2445 | 2.9 | 162.13 K | |
| PNP | Pinetree Capital Ltd | 72.00 | 2.00 | 2.86 | 2.14 K | |
| CHR | Chorus Aviation Inc | 25.174 | 0.6789 | 2.77 | 221.47 K | |
| PAAS | Pan American Silver Corp | 13.3831 | 0.3459 | 2.65 | 147.83 K | |
| KEI | Kolibri Global Energy Inc | 11.80 | 0.30 | 2.61 | 34.09 K | |
| CRRX | Carerx Corp | 7.8717 | 0.1968 | 2.56 | 4.1 K | |
| K | Kinross Gold Corp | 3.9784 | 0.099 | 2.55 | 1.5 M | |
| FNV | Franco-Nevada Corp | 55.4838 | 1.3703 | 2.53 | 376.7 K | |
| AG | First Majestic Silver Corp | 11.5348 | 0.2763 | 2.45 | 289.52 K | |
| GBT | Bmtc Group Inc | 10.4645 | 0.2439 | 2.39 | 760 | |
| MTL | Mullen Group Ltd | 15.9906 | 0.3641 | 2.33 | 308.8 K | |
| APS | Aptose Biosciences Inc | 81.00 | 1.80 | 2.27 | 55.49 K | |
| NFI | Nfi Group Inc. | 9.9336 | 0.2112 | 2.17 | 101.69 K | |
| CPH | Cipher Pharmaceuticals Inc | 9.25 | 0.18 | 1.98 | 87.2 K | |
| TCL-A | Transcontinental Inc | 7.5634 | 0.1465 | 1.98 | 90.58 K | |
| AGI | Alamos Gold Inc Cls A | 9.0637 | 0.1738 | 1.96 | 280.49 K | |
| PBL | Pollard Banknote Ltd | 3.8355 | 0.0715 | 1.9 | 8.66 K | |
| WPK | Winpak Ltd | 23.5713 | 0.436 | 1.88 | 27.52 K | |
| TGO | Terago Inc | 4.99 | 0.09 | 1.84 | 400 | |
| SEA | Seabridge Gold Inc | 8.098 | 0.1457 | 1.83 | 46.3 K | |
| GDC | Genesis Land J | 3.3255 | 0.0594 | 1.82 | 24.68 K | |
| YGR | Yangarra Resources Ltd | 3.43 | 0.06 | 1.78 | 135.4 K | |
| TOU | Tourmaline Oil Corp | 32.4391 | 0.564 | 1.77 | 680.1 K | |
| ADW-A | Andrew Peller Limited | 3.318 | 0.0575 | 1.76 | 17.71 K | |
| DPM | Dundee Precious Metals Inc | 4.5584 | 0.0789 | 1.76 | 383.17 K | |
| CLS | Celestica Inc Sv | 11.36 | 0.19 | 1.7 | 507 K | |
| CVG | Clairvest Group | 18.7964 | 0.312 | 1.69 | 1.81 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 12.1358 | 0.1981 | 1.66 | 10.12 K | |
| EQX | Equinox Gold Corp | 3.0972 | 0.05 | 1.64 | 7.5 K | |
| III | Imperial Metals Corp | 10.14 | 0.16 | 1.6 | 777.7 K | |
| MRD | Melcor Dev | 16.0576 | 0.2481 | 1.57 | 1.5 K | |
| POU | Paramount Resources Ltd | 21.4033 | 0.3253 | 1.54 | 232.69 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 8.1589 | 0.1234 | 1.54 | 241.18 K | |
| TCS | Tecsys Inc J | 5.9803 | 0.088 | 1.49 | 1 K | |
| SGY | Surge Energy Inc | 37.1643 | 0.5452 | 1.49 | 213.98 K | |
| MCB | Mccoy Global Inc | 5.4483 | 0.0779 | 1.45 | 12.9 K | |
| SIA | Sienna Senior Living Inc | 6.3087 | 0.0879 | 1.41 | 30.59 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.03 | 0.11 | 1.39 | 3.23 K | |
| POW | Power Corp of Canada Sv | 17.3289 | 0.2373 | 1.39 | 429.27 K | |
| AAV | Advantage Oil & Gas Ltd | 5.88 | 0.08 | 1.38 | 316.58 K | |
| ABX | Barrick Mining Corp | 15.9262 | 0.2144 | 1.36 | 1.89 M | |
| DCM | Data Communications Mgmt Corp | 63.287 | 0.8439 | 1.35 | 182 | |
| WCP | Whitecap Resources Inc | 8.0876 | 0.1078 | 1.35 | 888.8 K | |
| DOO | Brp Inc | 23.8942 | 0.3161 | 1.34 | 25.3 K | |
| ET | Evertz Technologies Ltd | 4.8441 | 0.0629 | 1.32 | 30.2 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.914 | 0.1113 | 1.26 | 72.7 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.9442 | 0.0981 | 1.25 | 503.8 K | |
| VET | Vermilion Energy Inc | 39.7226 | 0.4876 | 1.24 | 443.9 K | |
| NG | Novagold Res Inc | 4.09 | 0.05 | 1.24 | 100.28 K | |
| DSG | Descartes Sys | 14.73 | 0.18 | 1.24 | 44.19 K | |
| EQB | EQB Inc | 27.1366 | 0.3148 | 1.17 | 6 K | |
| CFW | Calfrac Well Services Ltd | 1042.00 | 12.00 | 1.17 | 7.46 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 25.6082 | 0.2949 | 1.17 | 485 K | |
| CFF | Conifex Timber Inc | 7.0898 | 0.0814 | 1.16 | 3.5 K | |
| WPM | Wheaton Precious Metals Corp | 24.7221 | 0.2817 | 1.15 | 1.46 M | |
| ACX | Act Energy Technologies Ltd | 12.0318 | 0.137 | 1.15 | 13.65 K | |
| LUN | Lundin Mining Corp | 5.0181 | 0.055 | 1.11 | 2.51 M | |
| ATD | Alimentation Couche-Tard Inc. | 14.2028 | 0.1518 | 1.08 | 2.2 K | |
| ARX | Arc Resources Ltd | 18.2335 | 0.1909 | 1.06 | 1.13 M | |
| BIR | Birchcliff Energy Ltd | 7.0502 | 0.0707 | 1.01 | 1.32 M | |
| CJT | Cargojet Inc | 18.7658 | 0.188 | 1.01 | 21.3 K | |
| KXS | Kinaxis Inc | 15.15 | 0.15 | 1 | 1.8 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.4716 | 0.1405 | 0.98 | 29.52 K | |
| MRE | Martinrea International Inc | 10.6072 | 0.0994 | 0.95 | 212.82 K | |
| PIC-PA | Premium Income Corp Pref A | 7.5262 | 0.067 | 0.9 | 5.57 K | |
| IGM | Igm Financial Inc | 25.5339 | 0.2271 | 0.9 | 217.2 K | |
| ADN | Acadian Timber Corp | 6.3018 | 0.0559 | 0.89 | 1.49 K | |
| EMA-PA | Emera Inc Pref A | 13.0087 | 0.1153 | 0.89 | 4.46 K | |
| CCA | Cogeco Communications Inc | 40.6493 | 0.3544 | 0.88 | 95.77 K | |
| CAE | Cae Inc | 12.6382 | 0.1091 | 0.87 | 905.05 K | |
| EMA-PE | Emera Inc Pref E | 11.6768 | 0.0997 | 0.86 | 2.6 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.078 | 0.1201 | 0.86 | 3.28 K | |
| BNE | Bonterra Energy Corp | 42.8533 | 0.3652 | 0.86 | 40.49 K | |
| OTEX | Open Text Corp | 23.4592 | 0.1994 | 0.86 | 1.29 M | |
| BCE-PB | BCE Inc Pref AB | 11.3815 | 0.0963 | 0.85 | 1.27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 13.21 | 108.04 B | 0.12 | 0.92 | 19.42 K |
| GAMI | GAMCO Investors Inc | 35.2512 | 522.25 M | 0.1865 | 0.53 | 19.13 K |
| HIIDQ | Hidili Industry International Development Limited | 14.193 | 316.04 M | 2.455 | 20.91 | 100 |
| NTPIF | Nam Tai Property Inc. | 6.98 | 259.64 M | 0.06 | 0.87 | 104.13 K |
| ACRG | American Clean Resources Group Inc. | 97.50 | 77.56 M | 7.00 | 7.73 | 268 |
| BRCNF | Burcon NutraScience Corp | 3.53 | 17.13 M | 0.07 | 2.02 | 3.47 K |
| ERHE | ERHC Energy Inc | 9.22 | 2.88 M | 0.22 | 2.44 | 94.58 K |
| EARI | Entertainment Arts Research Inc | 4.90 | 820.93 K | 0.40 | 8.89 | 10 |
| DNAX | DNA Brands Inc | 1400.00 | 339.48 K | 70.00 | 5.26 | 97 |
| USRM | U.S. Stem Cell Inc | 26.00 | 64.15 K | 0.50 | 1.96 | 327 |
| ASHI | Vapor Hub International Inc. | 24.98 | 60.28 K | 2.50 | 11.12 | 17 |
| RGGI | Resgreen Group International Inc | 8.00 | 48.75 K | 1.00 | 14.29 | 50 |
| ERINQ | Erin Energy Corporation | 4.074 | 21.53 K | 0.114 | 2.88 | 18.65 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.38 | 14.07 K | 0.13 | 4 | 47.44 K |
| SRSCQ | Sears Canada Inc | 13.482 | 10.19 K | 0.379 | 2.89 | 1.22 K |
| CGIP | Celadon Group Inc | 20.5277 | 5.66 K | 0.2256 | 1.11 | 184.89 K |
| CBDX | Curative Biosciences Inc | 4.18 | 3.16 K | 0.33 | 8.57 | 100 |
| EMWPF | Eros Media World Plc | 302.80 | 1.9 K | 6.60 | 2.23 | 12.22 K |
| NSLPQ | New Source Energy Partners L.P | 25.70 | 1.87 K | 0.30 | 1.18 | 39.88 K |
| SIMPQ | Simply Inc | 575.00 | 1.55 K | 25.00 | 4.55 | 348 |
| RTNB | root9B Holdings Inc | 16.50 | 610 | 0.30 | 1.85 | 353 |
| SYNE | Synthesis Energy Systems Inc | 76.1536 | 157 | 2.5536 | 3.47 | 3.82 K |
| PEHD | Perigee Holdings Inc. | 46.92 | 130 | 1.64 | 3.62 | 10 |
| TBEV | High Performance Beverages Company | 3.10 | 0.70 | 29.17 | 77.57 K | |
| ESINQ | ITT Educational Services Inc | 8.52 | 0.70 | 8.95 | 2.39 M | |
| TREVQ | Trevali Mining Corporation | 12.70 | 0.40 | 3.25 | 7.79 K | |
| FUTL | FutureLand Corp | 2880.00 | 32.00 | 1.12 | 23 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LKY | Lucky Minerals Inc | 22.5564 | 3.7594 | 20 | 226 | |
| WLR | Walker Lane Resources Ltd. | 12.25 | 1.75 | 16.67 | 58 | |
| SKYG | Sky Gold Corp | 21.00 | 3.00 | 16.67 | 12 | |
| CDB | Cordoba Minerals Corp | 12.41 | 1.70 | 15.87 | 2.54 K | |
| SOU | Southern Energy Corp | 3.20 | 0.40 | 14.29 | 2.46 K | |
| PLAN | Progressive Planet Solutions Inc | 36.00 | 4.50 | 14.29 | 5 K | |
| XIM | Ximen Mining Corp | 13.50 | 1.25 | 10.2 | 15.59 K | |
| REX | Orex Minerals Inc | 3.30 | 0.30 | 10 | 33.36 K | |
| PURO | Platauro Metals Corp. | 23.3723 | 1.6695 | 7.69 | 4.83 K | |
| MEX | Mexican Gold Mining Corp | 14.00 | 1.00 | 7.69 | 8.06 K | |
| WEC | Winchester Equity Corporation | 3.80 | 0.20 | 5.56 | 2.2 K | |
| GORO | Goldgroup Mining Inc. | 7.60 | 0.40 | 5.56 | 225 | |
| CKG | Chesapeake Gold Corp | 3.64 | 0.19 | 5.51 | 3.63 K | |
| FMS | Focus Graphite Inc | 5.90 | 0.30 | 5.36 | 5.53 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.40 | 0.16 | 4.94 | 12.95 K | |
| WEB | Westbridge Energy Corporation | 7.8068 | 0.3394 | 4.55 | 720 | |
| GBU | Gabriel Resources Ltd | 9.40 | 0.40 | 4.44 | 156.51 K | |
| KTN | Kootenay Silver Inc | 3.10 | 0.10 | 3.33 | 3.95 K | |
| VVTM | VVT Med Inc. | 747.6636 | 23.3645 | 3.23 | 10 | |
| MVI-H | Monitor Ventures Inc | 12.75 | 0.375 | 3.03 | 1.62 K | |
| SRC | Stakeholder Gold Corp | 15.60 | 0.40 | 2.63 | 615 | |
| NEXG | NeXGold Mining Corp | 4.92 | 0.12 | 2.5 | 775 | |
| TIE | Coloured Ties Capital Inc. | 3.6882 | 0.0647 | 1.79 | 12.05 K | |
| CTEK | CLEANTEK Industries Inc | 151.1765 | 1.7647 | 1.18 | 282 | |
| CAMB | Cambria Gold Mines Inc. | 45.00 | 0.50 | 1.12 | 2.65 K | |
| GRZ | Gold Reserve Inc | 3.385 | 0.0307 | 0.92 | 20.88 K | |
| RET-A | Reitmans (Canada) Limited | 4.8011 | 0.0325 | 0.68 | 28.67 K |