Gainer Volumes for 11 August 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 11 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 57.90 | 10.12 B | 2.55 | 4.61 | 153.31 K |
| PRK | Park National Corp | 48.843 | 3.85 B | 0.2797 | 0.58 | 19.7 K |
| NHC | National Healthcare Corp | 40.2169 | 3.57 B | 0.2659 | 0.67 | 17.4 K |
| LEU | Centrus Energy Corp | 54.8352 | 3.14 B | 4.8352 | 9.67 | 81.14 K |
| UUUU | Energy Fuels Inc | 7.47 | 2.68 B | 0.04 | 0.54 | 8.32 K |
| NG | Novagold Resources Inc | 3.80 | 2.54 B | 0.11 | 2.98 | 716.53 K |
| NOG | Northern Oil and Gas | 135.2641 | 2.29 B | 2.2665 | 1.7 | 162.26 K |
| ESBA | Empire State Realty Op LP | 12.5118 | 1.57 B | 0.1816 | 1.47 | 20.9 K |
| CET | Central Securities Corp | 12.8181 | 1.54 B | 0.0884 | 0.69 | 9 K |
| OGCP | Empire State Realty Op LP Se | 12.5065 | 1.52 B | 0.0868 | 0.7 | 1.3 K |
| TMP | Tompkinstrustco | 31.2747 | 1.43 B | 0.2656 | 0.86 | 20.7 K |
| REPX | Riley Exploration Permian Inc | 43.1152 | 728.12 M | 2.0808 | 5.07 | 393 |
| GORO | Gold Resource Corp | 4.8698 | 333.49 M | 0.2643 | 5.74 | 1.19 M |
| ELLO | Ellomay Capital Ltd | 9.1375 | 266.02 M | 0.2822 | 3.19 | 300 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.8323 | 251.36 M | 0.0401 | 0.84 | 61 K |
| FRD | Friedman Industries Inc | 7.7829 | 244.07 M | 0.1063 | 1.38 | 8.5 K |
| NEN | New England Realty Associates | 35.6876 | 198.7 M | 0.3785 | 1.07 | 1.5 K |
| ESP | Espey Mfg. & Electronics | 16.4393 | 170.17 M | 0.2381 | 1.47 | 400 |
| ECF | Ellsworth Convertible Growth and Income | 3.6793 | 163.76 M | 0.0502 | 1.38 | 7.9 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 158.53 M | 1.01 | 0.93 | 1.37 K |
| PED | Pedevco Corp | 356.00 | 143.92 M | 20.00 | 5.95 | 132 |
| INTT | Intest Corp | 4.73 | 143.49 M | 0.05 | 1.07 | 178.14 K |
| GLU | Gabelli Global Utility | 8.704 | 113.1 M | 0.0799 | 0.93 | 20.6 K |
| OPHC | Optimumbank Hlds | 14.20 | 88.21 M | 0.30 | 2.16 | 150 |
| BDL | Flanigan's Enterprises | 12.7751 | 70.61 M | 0.4731 | 3.85 | 1.2 K |
| IBIO | Ibio Inc | 2350.00 | 67.56 M | 100.00 | 4.44 | 26 |
| CVU | CPI Aerostructures | 10.67 | 63.14 M | 0.22 | 2.11 | 13.06 K |
| WWR | Westwater Resources | 1638.00 | 49.72 M | 22.20 | 1.37 | 107 |
| OPTT | Ocean Power Tech Inc | 242.00 | 35.02 M | 2.00 | 0.83 | 188.51 K |
| TOON | Kartoon Studios Inc | 68.40 | 33.96 M | 0.90 | 1.33 | 87 |
| SDEV | Stablecoin Development Corporation | 101218.2188 | 30.64 M | 2024.3594 | 2.04 | 1 |
| CKX | Ckx Lands | 15.6849 | 22.17 M | 0.3689 | 2.41 | 520 |
| RVP | Retractable Technologies | 3.02 | 20.06 M | 0.04 | 1.34 | 13.4 K |
| CVM | Cel-Sci Corp | 825.00 | 19.92 M | 30.00 | 3.77 | 791 |
| BESS | Bimergen Energy Corporation | 54.60 | 18.1 M | 5.60 | 11.43 | 171 |
| INUV | Inuvo Inc | 9.00 | 13.8 M | 0.60 | 7.14 | 13.57 K |
| CVR | Chicago Rivet & Machine Company | 24.8025 | 10.14 M | 0.3568 | 1.46 | 1.6 K |
| TOVX | Theriva Biologics Inc | 14962.50 | 10.09 M | 612.50 | 4.27 | 62 |
| CANF | Can-Fite Biopharma Ltd ADR | 11429.9883 | 6.86 M | 179.9971 | 1.6 | 3 |
| OGEN | Oragenics Inc | 31320.00 | 2.24 M | 540.00 | 1.75 | 1 |
| ENSV | Enservco Corpporation | 50.10 | 29.09 K | 3.00 | 6.37 | 17.38 K |
| LODE | Comstock Mining Inc | 400.00 | 5.00 | 1.27 | 288 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 20.095 | 1.19 B | 0.207 | 1.04 | 31.06 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8156.6499 | 5.94 T | 64.1797 | 0.79 | 11.09 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.1685 | 4.97 T | 0.2757 | 1.32 | 146.34 M |
| AVGO | Broadcom Inc. | 5.3747 | 1.76 T | 0.0296 | 0.55 | 14.17 M |
| META | Meta Platforms Inc | 72.8682 | 1.49 T | 0.3771 | 0.52 | 24.59 M |
| TSLA | Tesla Inc | 17.288 | 1.12 T | 0.746 | 4.51 | 121.52 M |
| MU | Micron Technology | 29.9803 | 833.4 B | 0.6827 | 2.33 | 20.6 M |
| ASML | ASML Holding N.V. ADR | 83.0105 | 597.66 B | 1.0667 | 1.3 | 386.33 K |
| CSCO | Cisco Systems Inc | 17.6582 | 443.33 B | 0.14 | 0.8 | 25.95 M |
| INTC | Intel Corp | 25.1708 | 411.53 B | 0.3202 | 1.29 | 27.72 M |
| AMAT | Applied Materials | 18.2027 | 346.52 B | 0.2244 | 1.25 | 9.21 M |
| LRCX | Lam Research Corp | 5.8888 | 315.58 B | 0.0715 | 1.23 | 15.61 M |
| NFLX | Netflix Inc | 6.4506 | 310.04 B | 0.0813 | 1.28 | 132.54 M |
| AZN | Astrazeneca Plc ADR | 43.9887 | 268.76 B | 0.5205 | 1.2 | 2.61 M |
| PANW | Palo Alto Networks Inc | 13.6533 | 256.03 B | 0.2883 | 2.16 | 4.67 M |
| PEP | Pepsico Inc | 64.5044 | 196.16 B | 1.0541 | 1.66 | 5.23 M |
| ADI | Analog Devices | 39.1816 | 172.12 B | 0.306 | 0.79 | 1.14 M |
| GILD | Gilead Sciences Inc | 64.1917 | 164.79 B | 0.3246 | 0.51 | 8.57 M |
| QCOM | Qualcomm Inc | 53.6885 | 164.09 B | 0.6106 | 1.15 | 8.82 M |
| BKNG | Booking Holdings Inc | 51.4108 | 155.98 B | 1.0885 | 2.16 | 51.28 M |
| MRVL | Marvell Technology Inc | 11.7027 | 142.94 B | 0.1784 | 1.55 | 6.37 M |
| FTNT | Fortinet Inc | 5.036 | 112.26 B | 0.068 | 1.37 | 10.45 M |
| ADBE | Adobe Systems Inc | 68.97 | 104.71 B | 0.58 | 0.85 | 2.2 M |
| MAR | Marriot International | 58.56 | 100.5 B | 0.695 | 1.2 | 1.54 M |
| MNST | Monster Beverage Cp | 11.69 | 95.09 B | 0.115 | 0.99 | 8.14 M |
| MELI | MercadoLibre Inc | 107.7406 | 94.46 B | 3.2478 | 3.11 | 847.97 K |
| CSX | CSX Corp | 8.2619 | 94.28 B | 0.0721 | 0.88 | 15.72 M |
| CDNS | Cadence Design Systems, Inc. | 16.90 | 91.78 B | 0.09 | 0.54 | 3.21 M |
| INTU | Intuit Inc | 74.5594 | 91.12 B | 0.3828 | 0.52 | 521.08 K |
| CTAS | Cintas Corp | 14.1736 | 86.64 B | 0.1308 | 0.93 | 2.95 M |
| MDLZ | Mondelez Intl Inc | 27.5457 | 83.42 B | 0.2157 | 0.79 | 6.64 M |
| NTES | Netease Inc ADR | 13.5929 | 83.05 B | 0.0945 | 0.7 | 1.48 M |
| SNPS | Synopsys Inc | 38.46 | 71.55 B | 0.27 | 0.71 | 399.85 K |
| WBD | Discovery Inc Series A | 42.50 | 64.28 B | 0.22 | 0.52 | 2.94 M |
| NXPI | Nxp Semiconductors | 54.5468 | 60.84 B | 0.5393 | 1 | 1.62 M |
| NDAQ | Nasdaq Inc | 11.5927 | 54.04 B | 0.0939 | 0.82 | 2.26 M |
| EA | Electronic Arts Inc | 34.0662 | 52.38 B | 0.7577 | 2.27 | 4.43 M |
| ADSK | Autodesk Inc | 54.34 | 51.78 B | 0.43 | 0.8 | 1.92 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.828 | 46.42 B | 0.1631 | 0.59 | 372.8 K |
| ODFL | Old Dominion Freight Line Inc | 20.6041 | 46.33 B | 0.1691 | 0.83 | 859.2 K |
| PAYX | Paychex Inc | 29.1967 | 43.76 B | 0.1755 | 0.6 | 1.44 M |
| COHR | Coherent Inc | 13.85 | 43.44 B | 0.13 | 0.95 | 326.5 K |
| WDAY | Workday Inc | 85.87 | 41.49 B | 1.96 | 2.34 | 1.25 M |
| MCHP | Microchip Technology | 18.0952 | 38.69 B | 0.1173 | 0.65 | 1.86 M |
| ALNY | Alnylam Pharmaceuticals | 61.30 | 38.27 B | 3.15 | 5.42 | 856.4 K |
| FLEX | Flextronics Intl Ltd | 7.7611 | 37.74 B | 0.08 | 1.04 | 2.67 M |
| KMB | Kimberly-Clark Corp | 70.0121 | 37.58 B | 0.4859 | 0.7 | 1.43 M |
| VOD | Vodafone Grp Plc ADR | 15.3076 | 37.14 B | 0.0946 | 0.62 | 4.2 M |
| EXPE | Expedia Group Inc | 78.6255 | 36.52 B | 1.3019 | 1.68 | 3.53 M |
| BIDU | Baidu Inc ADR | 217.98 | 35.82 B | 2.89 | 1.34 | 2.37 M |
| NTAP | Netapp Inc | 29.4461 | 33.94 B | 0.2396 | 0.82 | 3.05 M |
| KHC | Kraft Heinz Company | 33.8629 | 32.75 B | 0.2841 | 0.85 | 2.44 M |
| ERIC | Ericsson ADR | 8.8405 | 32.49 B | 0.1287 | 1.48 | 1.59 M |
| CASY | Casey's General Stor | 62.8753 | 32.14 B | 0.6869 | 1.1 | 138.57 K |
| ON | On Semiconductor | 8.58 | 30.66 B | 0.12 | 1.42 | 2.78 M |
| TCOM | Trip.com Group Ltd ADR | 33.6564 | 28.97 B | 0.9603 | 2.94 | 4.88 M |
| VRSK | Verisk Analytics Inc | 57.9151 | 27.93 B | 0.5529 | 0.96 | 2.09 M |
| SATS | Echostar Corp | 32.4884 | 26.67 B | 0.3478 | 1.08 | 145.45 K |
| INCY | Incyte Corp | 48.44 | 25.39 B | 0.76 | 1.59 | 697.46 K |
| PFG | Principal Financial Group Inc | 33.0362 | 24.45 B | 0.1832 | 0.56 | 786.2 K |
| WWD | Woodward Inc | 47.1746 | 22.96 B | 0.4348 | 0.93 | 233.33 K |
| TSEM | Tower Semiconductor | 10.48 | 22.35 B | 0.36 | 3.56 | 445.1 K |
| EXPD | Expeditors Intl | 35.3017 | 22.25 B | 0.2328 | 0.66 | 1.3 M |
| FFIV | F5 Networks Inc | 116.76 | 21.83 B | 2.43 | 2.13 | 1.54 M |
| FSLR | First Solar Inc | 69.17 | 21.41 B | 1.34 | 1.98 | 2.9 M |
| CDW | CDW Corporation | 27.159 | 18.9 B | 0.1662 | 0.62 | 597.9 K |
| SSNC | SS&C Technologies | 19.5648 | 18.86 B | 0.1247 | 0.64 | 224.6 K |
| NBIX | Neurocrine Bioscienc | 14.98 | 18.18 B | 1.31 | 9.58 | 1.02 M |
| NWS | News Cp Cl B | 14.8723 | 17.76 B | 0.1668 | 1.13 | 711.75 K |
| HST | Host Marriott Financial Trust | 13.5355 | 17.72 B | 0.0747 | 0.55 | 4.64 M |
| PAA | Plains All American Pipeline LP | 23.528 | 17.56 B | 0.441 | 1.91 | 1.17 M |
| GMAB | Genmab A/S ADR | 4.156 | 17.51 B | 0.078 | 1.91 | 334.5 K |
| MTSI | Macom Technology S | 21.37 | 17.45 B | 0.21 | 0.99 | 85.8 K |
| MKSI | Mks Instruments Inc | 29.1112 | 17.4 B | 0.2668 | 0.92 | 164 K |
| LAMR | Lamar Advertis A | 28.9779 | 16.68 B | 0.2616 | 0.91 | 1.57 M |
| GEN | Gen Digital Inc | 8.9753 | 16.65 B | 0.1311 | 1.48 | 5.71 M |
| NDSN | Nordson Corp | 67.325 | 16.44 B | 0.5193 | 0.78 | 177.5 K |
| TSCO | Tractor Supply Company | 10.6187 | 16.26 B | 0.0633 | 0.6 | 2.89 M |
| CG | The Carlyle Group | 17.1138 | 16.09 B | 0.3986 | 2.38 | 710.5 K |
| NWSA | News Cp Cl A | 15.1644 | 15.68 B | 0.1662 | 1.11 | 6 M |
| AKAM | Akamai Technologies | 57.98 | 15.62 B | 0.46 | 0.8 | 975.4 K |
| LSCC | Lattice Semicond | 7.25 | 15.48 B | 0.14 | 1.97 | 886.7 K |
| PTC | Ptc Inc | 38.14 | 15.3 B | 0.43 | 1.14 | 765.95 K |
| REG | Regency Centers Corp | 35.9852 | 15.16 B | 0.3091 | 0.87 | 515.9 K |
| LOGI | Logitech Int S.A. | 10.9451 | 14.78 B | 0.1086 | 1 | 735.18 K |
| CHKP | Check Point Software | 66.46 | 14.53 B | 0.66 | 1 | 550.38 K |
| LECO | Lincoln Elec Hld | 55.7148 | 14.13 B | 0.3249 | 0.59 | 212.5 K |
| UHAL | A M E R C O | 26.1946 | 13.61 B | 1.0636 | 4.23 | 603 K |
| TRMB | Trimble Navigation | 33.17 | 13.58 B | 0.23 | 0.7 | 1.33 M |
| LULU | Lululemon Athletica | 40.38 | 13.52 B | 0.27 | 0.67 | 1.95 M |
| HTHT | Huazhu Group Ltd ADR | 5.3318 | 13.3 B | 0.077 | 1.47 | 359.15 K |
| COKE | Coca Cola Bot Cons | 6.8345 | 12.81 B | 0.0802 | 1.19 | 190.51 K |
| CSGP | Costar Group Inc | 14.538 | 12.18 B | 0.168 | 1.17 | 1.58 M |
| MANH | Manhattan Assoc | 31.20 | 12.07 B | 0.45 | 1.46 | 399.8 K |
| DPZ | Domino's Pizza Inc Common Stock | 63.6776 | 11.97 B | 0.6039 | 0.96 | 271.4 K |
| BMRN | Biomarin Pharmaceuticals | 64.93 | 11.86 B | 0.94 | 1.47 | 780.67 K |
| PODD | Insulet Corp | 35.31 | 11.82 B | 0.685 | 1.98 | 493 K |
| FIVE | Five Below Inc | 39.18 | 11.58 B | 0.66 | 1.71 | 898.92 K |
| TECH | Bio-Techne Cp | 21.6363 | 11.28 B | 0.1234 | 0.57 | 520.27 K |
| UMBF | Ump Financial Corp | 46.6019 | 11.27 B | 0.3109 | 0.67 | 91.9 K |
| BPOP | Popular Inc | 23.0097 | 11.11 B | 0.1498 | 0.66 | 968.3 K |
| WTFC | Wintrust Financial Corp | 38.578 | 10.74 B | 0.5942 | 1.56 | 230.65 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.3092 | 1.94 T | 0.1985 | 1.31 | 10.05 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 131.95 | 1.1 T | 1.05 | 0.8 | 2.78 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 198000.00 | 1.1 T | 1747.00 | 0.89 | 225 |
| MA | Mastercard Inc | 70.4968 | 497.74 B | 0.4288 | 0.61 | 3.55 M |
| ABBV | Abbvie Inc | 33.2546 | 465.2 B | 0.3057 | 0.93 | 10.07 M |
| GE | General Electric Company | 103.5568 | 366.35 B | 0.522 | 0.51 | 5.82 M |
| CAT | Caterpillar Inc | 77.9006 | 360.51 B | 0.9094 | 1.18 | 5.2 M |
| PG | Procter & Gamble Company | 62.1745 | 340.21 B | 0.4045 | 0.65 | 8.19 M |
| HD | Home Depot | 62.9658 | 337.29 B | 0.3419 | 0.55 | 3.95 M |
| PM | Philip Morris International Inc | 47.2907 | 309.28 B | 0.2859 | 0.61 | 3.41 M |
| RY | Royal Bank of Canada | 46.2567 | 286.9 B | 0.4518 | 0.99 | 422.9 K |
| BML-PG | Bank of America Corporation | 11.3179 | 256.65 B | 0.0802 | 0.71 | 225 |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7311 | 247.41 B | 0.0196 | 0.53 | 687.1 K |
| SAP | SAP Ag ADR | 64.2763 | 219.27 B | 0.6292 | 0.99 | 865.6 K |
| TD | Toronto Dominion Bank | 32.0118 | 193.27 B | 0.6497 | 2.07 | 3.63 M |
| ABT | Abbott Laboratories | 33.5453 | 188.12 B | 0.2872 | 0.86 | 2.63 M |
| APH | Amphenol Corp | 11.1043 | 184.92 B | 0.0716 | 0.65 | 3.99 M |
| UNP | Union Pacific Corp | 76.7076 | 173.48 B | 0.7165 | 0.94 | 3.02 M |
| DIS | Walt Disney Company | 78.6749 | 171.01 B | 0.5844 | 0.75 | 5.05 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 86.633 | 164.16 B | 0.631 | 0.73 | 737.1 K |
| BX | Blackstone Inc | 18.2493 | 158.16 B | 0.3952 | 2.21 | 8.36 M |
| CRM | Salesforce.com Inc | 54.0761 | 154.28 B | 0.4238 | 0.79 | 2.57 M |
| RIO | Rio Tinto Plc ADR | 25.0811 | 152.31 B | 0.6669 | 2.73 | 3.38 M |
| CVS | CVS Corp | 56.197 | 135.15 B | 0.3944 | 0.71 | 3.25 M |
| MO | Altria Group | 22.0937 | 125.42 B | 0.1999 | 0.91 | 6.13 M |
| HDB | Hdfc Bank Ltd ADR | 9.6937 | 123.36 B | 0.1664 | 1.75 | 5.06 M |
| BMO | Bank of Montreal | 44.5474 | 122.78 B | 0.4215 | 0.96 | 283 K |
| ENB | Enbridge Inc | 25.0369 | 120.41 B | 0.1329 | 0.53 | 1.02 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.6053 | 119.8 B | 0.1455 | 3.26 | 17.46 M |
| NOW | Servicenow Inc | 55.99 | 119.38 B | 0.99 | 1.8 | 795.3 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.5704 | 112.63 B | 0.4247 | 4.19 | 8.69 M |
| GLW | Corning Inc | 14.8751 | 106.76 B | 0.1331 | 0.9 | 4.83 M |
| IBN | Icici Bank Ltd ADR | 8.116 | 106.72 B | 0.0767 | 0.95 | 3.94 M |
| CM | Canadian Imperial Bank of Commerce | 22.8117 | 106.09 B | 0.175 | 0.77 | 226.4 K |
| BNS | Bank of Nova Scotia | 36.328 | 105.49 B | 0.4076 | 1.13 | 292.9 K |
| MCK | Mckesson Corp | 175.5145 | 104.03 B | 1.3396 | 0.77 | 900 K |
| GD | General Dynamics Corp | 91.3993 | 103.02 B | 0.512 | 0.56 | 1.14 M |
| EQNR | Equinor ASA ADR | 15.6193 | 101.97 B | 0.1988 | 1.29 | 797.5 K |
| TT | Trane Technologies Plc | 38.5864 | 98.77 B | 0.2685 | 0.7 | 1.74 M |
| NEM | Newmont Mining Corp | 20.6222 | 97.51 B | 0.1089 | 0.53 | 3.77 M |
| ING | ING Groep N.V. ADR | 7.2469 | 93.18 B | 0.0822 | 1.15 | 1.08 M |
| BN | Brookfield Corporation | 9.2266 | 93.12 B | 0.3421 | 3.85 | 3.74 M |
| KKR | KKR & Co. LP | 17.5192 | 92.57 B | 0.3468 | 2.02 | 2.03 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.1372 | 89.83 B | 0.0704 | 2.3 | 23.33 M |
| SPG | Simon Property Group | 95.1833 | 89.53 B | 0.9969 | 1.06 | 1.1 M |
| RCL | Royal Caribbean Cruises Ltd | 52.5547 | 86.78 B | 1.0894 | 2.12 | 1.26 M |
| FCX | Freeport-Mcmoran Inc | 32.0846 | 86.24 B | 0.3565 | 1.12 | 6.95 M |
| WMB | Williams Companies | 29.5479 | 85.77 B | 0.2293 | 0.78 | 6.67 M |
| MCO | Moody's Corp | 79.2106 | 84.41 B | 1.2505 | 1.6 | 985.68 K |
| PWR | Quanta Services | 34.1047 | 84.2 B | 0.8565 | 2.58 | 2.01 M |
| EPD | Enterprise Products Partners LP | 17.2482 | 83.66 B | 0.098 | 0.57 | 2.64 M |
| CP | Canadian Pacific Railway | 34.6148 | 81.04 B | 0.4008 | 1.17 | 1.74 M |
| GM | General Motors Company | 25.5742 | 80.61 B | 0.2043 | 0.81 | 10.87 M |
| CNI | Canadian National Railway | 53.861 | 78.76 B | 0.6588 | 1.24 | 854.86 K |
| SU | Suncor Energy Inc | 25.3935 | 77.69 B | 0.2184 | 0.87 | 2.02 M |
| NOC | Northrop Grumman Corp | 101.7964 | 76 B | 0.5193 | 0.51 | 709.1 K |
| NSC | Norfolk Southern Corp | 80.0039 | 75.41 B | 1.1435 | 1.45 | 1.47 M |
| HLT | Hilton Inc | 46.6598 | 73.24 B | 0.6788 | 1.48 | 553.67 K |
| SLB | Schlumberger N.V. | 79.0019 | 73.2 B | 0.6005 | 0.77 | 5.35 M |
| AEM | Agnico-Eagle Mines Ltd | 31.7677 | 72.22 B | 0.2864 | 0.91 | 1.28 M |
| KMI | Kinder Morgan | 22.0682 | 70.86 B | 1.8218 | 9 | 139.98 M |
| TDG | Transdigm Group Inc | 108.4201 | 70.73 B | 0.5535 | 0.51 | 318.9 K |
| TRP | Tc Energy Corp | 25.5901 | 70.09 B | 0.212 | 0.84 | 768.1 K |
| ET | Energy Transfer LP | 11.2484 | 69.51 B | 0.1001 | 0.9 | 2.61 M |
| GS-PA | The Goldman Sachs Group Inc | 11.1778 | 69.27 B | 0.0613 | 0.55 | 23.04 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4754 | 68.28 B | 0.0561 | 1.64 | 333.2 K |
| DLR | Digital Realty Trust | 41.7085 | 67.31 B | 0.2375 | 0.57 | 673.4 K |
| RELX | Relx Plc ADR | 12.135 | 67.14 B | 0.2204 | 1.85 | 76.8 K |
| URI | United Rentals | 105.9735 | 66.1 B | 2.1016 | 2.02 | 1.19 M |
| VALE | Vale S.A. ADR | 6.4827 | 62.37 B | 0.097 | 1.52 | 12.85 M |
| MPLX | Mplx LP | 22.9417 | 58.64 B | 0.6547 | 2.94 | 48.1 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 51.3671 | 58.19 B | 0.385 | 0.76 | 793 |
| TRGP | Targa Resources | 78.396 | 56.81 B | 2.2794 | 2.99 | 531.1 K |
| DAL | Delta Air Lines Inc | 31.9728 | 56.67 B | 0.3922 | 1.24 | 10.17 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.6326 | 56.09 B | 0.1227 | 0.98 | 10.5 K |
| CVE | Cenovus Energy Inc | 23.6499 | 54.21 B | 0.2226 | 0.95 | 618 K |
| ROK | Rockwell Automation Inc | 90.6936 | 51.12 B | 0.4625 | 0.51 | 408.36 K |
| INFY | Infosys Ltd ADR | 4.9508 | 51.01 B | 0.0509 | 1.04 | 6.97 M |
| WPM | Wheaton Precious Metals | 23.107 | 49.71 B | 0.2664 | 1.17 | 2.29 M |
| HEI | Heico Corp | 26.6267 | 49.61 B | 0.3786 | 1.44 | 224.41 K |
| ABEV | Ambev S.A. ADR | 4.2568 | 48.1 B | 0.0736 | 1.76 | 13.55 M |
| TRI | Thomson Reuters Corp | 28.2446 | 47.37 B | 0.1654 | 0.59 | 359.01 K |
| CIEN | Ciena Corp | 19.57 | 46.76 B | 0.45 | 2.35 | 1.69 M |
| SLF | Sun Life Financial Inc | 23.3591 | 45.6 B | 0.1261 | 0.54 | 146.1 K |
| CMG | Chipotle Mexican Grill | 13.6108 | 43.92 B | 0.2168 | 1.62 | 17.75 M |
| CBRE | CBRE Group Inc | 30.86 | 43.27 B | 0.36 | 1.18 | 1.44 M |
| STM | Stmicroelectronics N.V. ADR | 6.5031 | 42.98 B | 0.0332 | 0.51 | 503.1 K |
| IX | Orix Corp ADR | 4.0254 | 42.91 B | 0.0366 | 0.92 | 73.5 K |
| AIG | American International Group | 40.2012 | 42.52 B | 0.342 | 0.86 | 6.15 M |
| MSCI | MSCI Inc | 39.1504 | 42.39 B | 0.5007 | 1.3 | 496 K |
| FNV | Franco Nev Corp | 51.7525 | 41.34 B | 0.4906 | 0.96 | 216.6 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.8259 | 41.24 B | 1.4618 | 2.08 | 365.2 K |
| ARES | Ares Management LP | 10.8279 | 41.1 B | 0.2232 | 2.1 | 84.3 K |
| SYY | Sysco Corp | 27.4432 | 40.8 B | 0.8576 | 3.23 | 4.97 M |
| HIG | Hartford Financial Services Group | 26.9612 | 39.94 B | 0.3832 | 1.44 | 3.21 M |
| AU | Anglogold Ashanti Ltd ADR | 15.2161 | 39.37 B | 0.1941 | 1.29 | 2.12 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.5023 | 39.11 B | 0.0741 | 0.6 | 27.58 K |
| ADM | Archer Daniels Midland | 35.4762 | 38.74 B | 0.5484 | 1.57 | 2.98 M |
| CCL | Carnival Corp | 30.9144 | 38.52 B | 0.3438 | 1.12 | 3.17 M |
| CLS | Celestica Inc | 10.69 | 37.76 B | 0.31 | 2.99 | 426.31 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.6793 | 154.05 M | 0.134 | 0.81 | 3.73 K |
| SDE | Spartan Delta Corp | 76.3607 | 17.3547 | 29.41 | 593 | |
| HMMC | Hemlo Mining Corp. | 49.50 | 6.75 | 15.79 | 348 | |
| CRRX | Carerx Corp | 8.0685 | 0.7871 | 10.81 | 4.91 K | |
| CPH | Cipher Pharmaceuticals Inc | 10.12 | 0.97 | 10.6 | 310.2 K | |
| TVE | Tamarack Valley Energy Ltd | 5.9435 | 0.4339 | 7.88 | 4.57 M | |
| WEED | Canopy Growth Corp | 27.50 | 1.70 | 6.59 | 22.42 K | |
| TLO | Talon Metals Corp | 3.50 | 0.20 | 6.06 | 103.31 K | |
| MER | Africa Oil Corp | 5.1942 | 0.2573 | 5.21 | 79.8 K | |
| GSY | Goeasy Ltd | 17.4882 | 0.8278 | 4.97 | 350.65 K | |
| SJ | Stella Jones Inc | 26.2032 | 0.9765 | 3.87 | 49.2 K | |
| DPM | Dundee Precious Metals Inc | 4.6636 | 0.1665 | 3.7 | 317.01 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 28.9915 | 1.0321 | 3.69 | 119.9 K | |
| KXS | Kinaxis Inc | 15.85 | 0.55 | 3.59 | 6.7 K | |
| MATR | Mattr Corp | 47.8749 | 1.595 | 3.45 | 188.15 K | |
| BN | Brookfield Corporation | 10.1172 | 0.3334 | 3.41 | 2.15 M | |
| EDV | Endeavour Mining Corp | 7.9594 | 0.2462 | 3.19 | 64.7 K | |
| LGO | Largo Resources Ltd | 33.00 | 1.00 | 3.13 | 1.24 K | |
| CJ | Cardinal Energy Ltd | 9.2627 | 0.28 | 3.12 | 421.8 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.4053 | 0.4313 | 3.09 | 519 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3063 | 0.0972 | 3.03 | 1.8 K | |
| JAG | Jaguar Mining Inc | 6.2574 | 0.1814 | 2.99 | 16.09 K | |
| WTE | Westshore Terminals Investment Corp | 19.2268 | 0.548 | 2.93 | 87.78 K | |
| PNP | Pinetree Capital Ltd | 72.00 | 2.00 | 2.86 | 450 | |
| NOA | North American Construction Group Ltd | 6.1741 | 0.1646 | 2.74 | 32.2 K | |
| NG | Novagold Res Inc | 4.15 | 0.11 | 2.72 | 69.03 K | |
| SEA | Seabridge Gold Inc | 8.2897 | 0.2147 | 2.66 | 36.8 K | |
| CFP | Canfor Corp | 22.55 | 0.58 | 2.64 | 273.9 K | |
| MAL | Magellan Aero | 8.9984 | 0.2307 | 2.63 | 22.17 K | |
| CTC | Canadian Tire Corp Ltd | 133.7483 | 3.3994 | 2.61 | 1.16 K | |
| SSRM | Ssr Mining Inc | 10.2284 | 0.2586 | 2.59 | 308.1 K | |
| PPL | Pembina Pipeline Corp | 21.3013 | 0.5375 | 2.59 | 821.51 K | |
| CLS | Celestica Inc Sv | 11.67 | 0.28 | 2.46 | 330.5 K | |
| PBH | Premium Brands Holdings Corp | 16.5001 | 0.3653 | 2.26 | 24.03 K | |
| TRZ | Transat At Inc | 8.58 | 0.18 | 2.14 | 20.39 K | |
| TCW | Trican Well | 9.9989 | 0.2068 | 2.11 | 441.25 K | |
| EIF | Exchange Income Corp | 8.589 | 0.173 | 2.06 | 109.9 K | |
| TIH | Toromont Ind | 22.2732 | 0.4449 | 2.04 | 76.81 K | |
| ACQ | Autocanada Inc | 61.4484 | 1.2116 | 2.01 | 197.16 K | |
| S | Sherritt Intl Rv | 4.0183 | 0.0788 | 2 | 448.66 K | |
| MDI | Major Drilling Grp | 8.9867 | 0.176 | 2 | 226.56 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.2074 | 0.0615 | 1.95 | 17.75 K | |
| EQB | EQB Inc | 27.1325 | 0.5152 | 1.94 | 4.6 K | |
| CSU | Constellation Software Inc | 233.7472 | 4.4151 | 1.93 | 22.5 K | |
| ACX | Act Energy Technologies Ltd | 12.0592 | 0.2192 | 1.85 | 27.1 K | |
| CXI | Currency Exchange International Corp | 13.25 | 0.24 | 1.84 | 1.2 K | |
| MEQ | Mainstreet Eq J | 41.6512 | 0.7482 | 1.83 | 15.5 K | |
| WFG | West Fraser Timber CO Ltd | 41.9866 | 0.7404 | 1.8 | 193 K | |
| FVI | Fortuna Mines Inc | 6.25 | 0.11 | 1.79 | 202.2 K | |
| TWC | Twc Enterprises Ltd | 10.3568 | 0.1812 | 1.78 | 4.12 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 9.928 | 0.1693 | 1.73 | 195.45 K | |
| TOT | Total Energy Services Inc | 17.3995 | 0.2878 | 1.68 | 3.87 K | |
| DR | Medical Facilities Corp | 9.3484 | 0.1538 | 1.67 | 24.58 K | |
| FTT | Finning Intl | 23.9562 | 0.391 | 1.66 | 427.08 K | |
| BDT | Bird Construction Inc | 8.1907 | 0.1333 | 1.65 | 203.5 K | |
| OGC | Oceanagold Corp | 8.4493 | 0.1372 | 1.65 | 140.13 K | |
| DC-A | Dundee Corporation | 8.7314 | 0.1412 | 1.64 | 96.78 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.0599 | 0.2432 | 1.64 | 120.41 K | |
| EDR | Endeavour Silver Corp | 6.2093 | 0.10 | 1.64 | 179.44 K | |
| MRC | Morguard Corp | 137.8516 | 2.217 | 1.63 | 4.01 K | |
| TD | Toronto-Dominion Bank | 34.9594 | 0.5509 | 1.6 | 2.25 M | |
| BBD-PD | Bombardier Inc Pref D | 5.0248 | 0.0768 | 1.55 | 2.2 K | |
| III | Imperial Metals Corp | 10.52 | 0.16 | 1.54 | 332.26 K | |
| DSG | Descartes Sys | 15.17 | 0.23 | 1.54 | 122.84 K | |
| SYZ | Sylogist Ltd | 7.0495 | 0.1063 | 1.53 | 4.57 K | |
| RCH | Richelieu Hardware Ltd | 14.9368 | 0.2226 | 1.51 | 10.65 K | |
| MFI | Maple Leaf Foods | 12.1229 | 0.1754 | 1.47 | 179.13 K | |
| KEY | Keyera Corp | 20.6363 | 0.2891 | 1.42 | 363.74 K | |
| ALS | Altius Minerals Corp | 12.3532 | 0.1708 | 1.4 | 16.79 K | |
| ATS | Ats Corp | 15.21 | 0.21 | 1.4 | 127 K | |
| EFX | Enerflex Ltd | 15.9452 | 0.2145 | 1.36 | 432.8 K | |
| EXE | Extendicare Inc | 4.0867 | 0.0549 | 1.36 | 1.38 M | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.653 | 0.0755 | 1.35 | 33.08 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.1966 | 0.056 | 1.35 | 1.95 K | |
| SIA | Sienna Senior Living Inc | 6.3721 | 0.083 | 1.32 | 62.63 K | |
| BBD-A | Bombardier Inc | 98.00 | 1.25 | 1.29 | 79.59 K | |
| OTEX | Open Text Corp | 23.6625 | 0.301 | 1.29 | 669.6 K | |
| SES | Secure Energy Services Inc | 16.7253 | 0.2101 | 1.27 | 157.77 K | |
| ADEN | Adentra Inc | 8.6061 | 0.1067 | 1.26 | 7.1 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.3593 | 0.0788 | 1.25 | 65.15 K | |
| EMP-A | Empire Company Limited | 20.8871 | 0.2578 | 1.25 | 299.7 K | |
| Y | Yellow Pages Ltd | 12.2491 | 0.1508 | 1.25 | 24.5 K | |
| VNP | 5N Plus Inc | 3.30 | 0.04 | 1.23 | 322.3 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 12.2775 | 0.145 | 1.2 | 7.6 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 44.8093 | 0.5267 | 1.19 | 36.11 K | |
| PSK | Prairiesky Royalty Ltd | 13.2897 | 0.1478 | 1.12 | 56 K | |
| CF | Canaccord Genuity Group Inc | 3.2433 | 0.0359 | 1.12 | 354.6 K | |
| RUS | Russel Metals | 17.5424 | 0.1921 | 1.11 | 122.4 K | |
| AG | First Majestic Silver Corp | 11.7716 | 0.1282 | 1.1 | 156.73 K | |
| FSZ | Fiera Capital Corp | 4.8436 | 0.0527 | 1.1 | 31.93 K | |
| AGF-B | AGF Management Limited | 6.2233 | 0.0676 | 1.1 | 232.02 K | |
| RCI-B | Rogers Communications Inc | 27.7494 | 0.2922 | 1.06 | 512.43 K | |
| ADN | Acadian Timber Corp | 6.381 | 0.0652 | 1.03 | 8.4 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.4833 | 0.0355 | 1.03 | 43 K | |
| CGY | Calian Group Ltd | 13.5765 | 0.1368 | 1.02 | 1.38 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.7325 | 0.1264 | 1 | 4.22 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 10.12 | 0.10 | 1 | 1.1 K | |
| WILD | Wildbrain Ltd | 6.7979 | 0.0671 | 1 | 250.5 K | |
| MX | Methanex Corp | 52.9992 | 0.5202 | 0.99 | 261.7 K | |
| DOL | Dollarama Inc | 14.6509 | 0.1374 | 0.95 | 535.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 56.3127 | 51.37 B | 0.5333 | 0.96 | 48.8 K |
| LNWO | Light & Wonder, Inc. | 7.65 | 6.52 B | 0.39 | 5.37 | 1.42 M |
| GAMI | GAMCO Investors Inc | 35.6288 | 522.25 M | 0.6096 | 1.74 | 18.57 K |
| NTPIF | Nam Tai Property Inc. | 7.04 | 259.64 M | 0.26 | 3.83 | 272.77 K |
| APHD | Verde Bio Holdings Inc | 80.00 | 30.78 M | 8.00 | 11.11 | 3.42 M |
| SEII | Sharing Economy International Inc | 1106.00 | 855.22 K | 6.00 | 0.55 | 76 |
| PSYC | Global Trac Solutions Inc | 10.00 | 135.52 K | 0.99 | 10.99 | 26 |
| ERFB | ERF Wireless Inc | 942.00 | 84.13 K | 92.00 | 10.82 | 142.42 K |
| WDBG | Woodbrook Group Holdings Inc | 9.009 | 70.27 K | 1.8018 | 25 | 917 |
| SPRN | Supernova Energy Inc | 6.00 | 66.36 K | 1.50 | 33.33 | 6 |
| RGGI | Resgreen Group International Inc | 9.00 | 48.75 K | 1.00 | 12.5 | 253 |
| SRSCQ | Sears Canada Inc | 14.90 | 10.19 K | 0.82 | 5.82 | 2.68 K |
| AXPWQ | Axion Power International Inc | 69370.00 | 9.6 K | 2170.00 | 3.23 | 1 |
| SGMD | Sugarmade Inc | 31.80 | 6.6 K | 1.80 | 6 | 217 |
| CGIP | Celadon Group Inc | 21.0769 | 5.66 K | 0.1961 | 0.94 | 212.5 K |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | 2.07 | 16.01 | 66 |
| SIMPQ | Simply Inc | 597.40 | 1.55 K | 4.90 | 0.83 | 603 |
| DOMR | Dominion Resources Black Warrior Trust | 5.6034 | 785 | 0.0454 | 0.82 | 65.39 K |
| RTNB | root9B Holdings Inc | 16.05 | 610 | 0.45 | 2.88 | 5.54 K |
| SPDC | Speed Commerce Inc | 44.16 | 603 | 1.12 | 2.6 | 8.9 K |
| SYNE | Synthesis Energy Systems Inc | 74.88 | 157 | 1.28 | 1.74 | 1.31 K |
| PEHD | Perigee Holdings Inc. | 50.00 | 130 | 2.00 | 4.17 | 80 |
| PPJE | PPJ Healthcare Enterprises Inc | 7.00 | 2.00 | 40 | 2.68 K | |
| MRNJ | Metatron Inc | 1169.9556 | 311.9882 | 36.36 | 16 | |
| PZOO | Pazoo Inc | 815.00 | 65.00 | 8.67 | 47 | |
| SOGFF | Strategic Oil & Gas Ltd | 8.34 | 0.34 | 4.25 | 9.37 K | |
| IFLM | Independent Film Development Corporation | 20.75 | 0.75 | 3.75 | 1.73 K | |
| ESINQ | ITT Educational Services Inc | 8.86 | 0.27 | 3.14 | 930.73 K | |
| PTRC | Petro River Oil Corp | 12.94 | 0.34 | 2.7 | 1.82 K | |
| ZVOI | Zovio Inc | 13.88 | 0.26 | 1.91 | 177.27 K | |
| CYRNQ | CYRNQ | 46.60 | 0.60 | 1.3 | 2.15 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GST | Gold Strategy Inc. | 3.25 | 1.00 | 44.44 | 988 | |
| QCX | QcX Gold Corp | 4.00 | 1.00 | 33.33 | 3.48 K | |
| ZKL-H | China Keli Electric Company Ltd | 18.00 | 4.00 | 28.57 | 83 | |
| CAMB | Cambria Gold Mines Inc. | 57.50 | 12.50 | 27.78 | 107.95 K | |
| GORO | Goldgroup Mining Inc. | 8.00 | 1.20 | 17.65 | 1.6 K | |
| SKYG | Sky Gold Corp | 24.00 | 3.00 | 14.29 | 50 | |
| FMS | Focus Graphite Inc | 6.70 | 0.80 | 13.56 | 90.98 K | |
| MBO | Mobio Technologies Inc | 4.00 | 0.40 | 11.11 | 63.87 K | |
| BQE | BQE Water Inc | 5.00 | 0.50 | 11.11 | 1 K | |
| AVN | Avanti Energy Inc | 15.50 | 1.50 | 10.71 | 4.78 K | |
| SGN | Scorpio Gold Corporation | 3.96 | 0.36 | 10 | 2.94 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | 0.50 | 10 | 85 | |
| SKRR | SKRR Exploration Inc | 112.5002 | 9.00 | 8.7 | 31 | |
| AGX | Silver X Mining Corp | 6.00 | 0.40 | 7.14 | 1.65 K | |
| KTN | Kootenay Silver Inc | 3.30 | 0.20 | 6.45 | 5.15 K | |
| VVTM | VVT Med Inc. | 841.1215 | 46.729 | 5.88 | 133 | |
| PGX | Prosper Gold Corp | 3.70 | 0.20 | 5.71 | 2.9 K | |
| WEC | Winchester Equity Corporation | 3.80 | 0.20 | 5.56 | 80 | |
| AAZ | Azincourt Energy Corp | 3.1696 | 0.1585 | 5.26 | 12.57 K | |
| CTA | Centaurus Energy Inc | 210.00 | 10.00 | 5 | 569 | |
| NEXG | NeXGold Mining Corp | 5.28 | 0.24 | 4.76 | 4.95 K | |
| GBU | Gabriel Resources Ltd | 9.20 | 0.30 | 3.37 | 30.15 K | |
| BBB | Brixton Metals Corporation | 3.20 | 0.10 | 3.23 | 1.24 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.52 | 0.08 | 2.33 | 18.57 K | |
| KIP | Kiplin Metals Inc | 60.75 | 1.35 | 2.27 | 125.33 K | |
| QST | Questor Technology Inc | 3.37 | 0.07 | 2.12 | 124.9 K | |
| CTEK | CLEANTEK Industries Inc | 147.0588 | 2.9412 | 2.04 | 1.52 K | |
| REX | Orex Minerals Inc | 3.35 | 0.05 | 1.52 | 31 K | |
| NCP | Nickel Creek Platinum Corp. | 71.00 | 1.00 | 1.43 | 1.11 K | |
| RX | BioSyent Inc | 7.2133 | 0.0937 | 1.32 | 4.3 K | |
| BKM | Pacific Booker Minerals Inc | 5.00 | 0.05 | 1.01 | 1.9 K |