Gainer Volumes for 12 August 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 12 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.4459 | 4.22 B | 0.1306 | 0.98 | 8.45 K |
| NG | Novagold Resources Inc | 3.87 | 2.54 B | 0.07 | 1.84 | 870.07 K |
| USAS | Americas Silver Corp | 9.00 | 1.24 B | 0.30 | 3.45 | 603 |
| RLGT | Radiant Logistics | 3.14 | 399.94 M | 0.03 | 0.96 | 15.66 K |
| GORO | Gold Resource Corp | 4.9099 | 333.49 M | 0.0401 | 0.82 | 903.73 K |
| GENC | Gencor Industries IN | 6.8533 | 212.39 M | 0.0533 | 0.78 | 13.56 K |
| CMT | Core Molding Technologies Inc | 13.6495 | 201.49 M | 0.1484 | 1.1 | 11.9 K |
| PLG | Platinum Group Metals Ltd | 113.00 | 158.53 M | 3.00 | 2.73 | 628 |
| VFL | Delaware Florida Insured Muni | 7.1528 | 138.86 M | 0.0386 | 0.54 | 28.4 K |
| GLU | Gabelli Global Utility | 8.7483 | 113.1 M | 0.0443 | 0.51 | 19.6 K |
| OPHC | Optimumbank Hlds | 14.30 | 88.21 M | 0.10 | 0.7 | 902 |
| CVU | CPI Aerostructures | 10.91 | 63.14 M | 0.24 | 2.25 | 32.49 K |
| CTM | Castellum Inc | 130.50 | 62.86 M | 51.00 | 64.15 | 3 |
| DIT | Amcon Distributing Company | 66.7084 | 60.54 M | 0.9607 | 1.46 | 2.5 K |
| XTNT | Xtant Medical Holdings Inc | 55.56 | 59.86 M | 2.76 | 5.23 | 3.69 K |
| CPHI | China Pharma Holdings | 32.57 | 48.7 M | 0.56 | 1.75 | 36 |
| AGIG | AGIG | 30.00 | 40.5 M | 2.50 | 9.09 | 1.48 K |
| OPTT | Ocean Power Tech Inc | 259.80 | 35.02 M | 17.80 | 7.36 | 504.25 K |
| SDEV | Stablecoin Development Corporation | 103242.5859 | 30.64 M | 2024.3672 | 2 | 2 |
| ACCS | Access Newswire Inc | 8.4287 | 26.4 M | 0.1279 | 1.54 | 405 |
| MXC | Mexco Energy Corp | 6.6287 | 17.51 M | 0.2094 | 3.26 | 2.2 K |
| INUV | Inuvo Inc | 9.50 | 13.8 M | 0.50 | 5.56 | 27.18 K |
| AIRI | Air Industries Group Inc | 88.9746 | 13.15 M | 5.6973 | 6.84 | 814 |
| PLAG | Planet Green Holdings Corp | 315.00 | 10.36 M | 5.00 | 1.61 | 28 |
| TOVX | Theriva Biologics Inc | 15137.50 | 10.09 M | 175.00 | 1.17 | 47 |
| PW | Power REIT | 9.10 | 3.25 M | 0.10 | 1.11 | 6.11 K |
| TPHS | Trinity Pl Hlds Inc | 5.9253 | 1.53 M | 0.0498 | 0.85 | 502 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 36.5098 | 2.9 T | 0.2685 | 0.74 | 21.43 M |
| TMUS | T-Mobile US | 28.4695 | 196.44 B | 0.1635 | 0.58 | 3.89 M |
| ADI | Analog Devices | 39.3778 | 172.12 B | 0.1962 | 0.5 | 1.19 M |
| ISRG | Intuitive Surg Inc | 50.17 | 125.05 B | 0.8778 | 1.78 | 2.68 M |
| EQIX | Equinix Inc | 157.1607 | 99.42 B | 0.9313 | 0.6 | 436.7 K |
| MNST | Monster Beverage Cp | 11.7833 | 95.09 B | 0.0933 | 0.8 | 6.9 M |
| MPWR | Monolithic Power Sys | 38.8585 | 61.35 B | 0.7273 | 1.91 | 319.1 K |
| NXPI | Nxp Semiconductors | 55.2717 | 60.84 B | 0.7249 | 1.33 | 1.67 M |
| FAST | Fastenal Company | 8.3079 | 54.85 B | 0.0941 | 1.15 | 9.85 M |
| EA | Electronic Arts Inc | 34.5324 | 52.38 B | 0.4662 | 1.37 | 5.65 M |
| ADSK | Autodesk Inc | 54.62 | 51.78 B | 0.28 | 0.52 | 1.52 M |
| TTWO | Take-Two Interactive Software | 21.16 | 45.75 B | 0.21 | 1 | 1.71 M |
| IDXX | Idexx Laboratories | 63.325 | 44.95 B | 0.375 | 0.6 | 807.41 K |
| JD | Jd.com Inc ADR | 26.1643 | 43.49 B | 0.5093 | 1.99 | 2.74 M |
| MCHP | Microchip Technology | 18.2164 | 38.69 B | 0.1212 | 0.67 | 2.29 M |
| VOD | Vodafone Grp Plc ADR | 15.3998 | 37.14 B | 0.0922 | 0.6 | 3.2 M |
| EXPE | Expedia Group Inc | 79.1126 | 36.52 B | 0.4871 | 0.62 | 1.76 M |
| STLD | Steel Dynamics Inc | 16.9403 | 36.39 B | 0.0858 | 0.51 | 2.71 M |
| HBAN | Huntington Bcshs | 6.0466 | 34.14 B | 0.0756 | 1.27 | 11.54 M |
| BIIB | Biogen Inc | 324.96 | 30.89 B | 4.62 | 1.44 | 1.05 M |
| PFG | Principal Financial Group Inc | 33.2522 | 24.45 B | 0.216 | 0.65 | 914.4 K |
| UTHR | United Therapeutic | 88.50 | 22.27 B | 1.10 | 1.26 | 481.52 K |
| CDW | CDW Corporation | 27.3603 | 18.9 B | 0.2013 | 0.74 | 389.9 K |
| PAAS | Pan Amer Silver Corp | 12.546 | 17.93 B | 0.1819 | 1.47 | 980.9 K |
| RGLD | Royal Gold Inc | 69.7608 | 16.59 B | 0.8562 | 1.24 | 751 K |
| HTHT | Huazhu Group Ltd ADR | 5.6335 | 13.3 B | 0.3017 | 5.66 | 1.56 M |
| GLPI | Gaming & Leisure | 15.4495 | 13.03 B | 0.0876 | 0.57 | 338.3 K |
| ARWR | Arrowhead Pharma | 13.00 | 12.14 B | 0.15 | 1.17 | 7.14 M |
| DPZ | Domino's Pizza Inc Common Stock | 64.5091 | 11.97 B | 0.8315 | 1.31 | 541.8 K |
| CYTK | Cytokinetics | 4.39 | 10.64 B | 0.06 | 1.39 | 561.06 K |
| SAIA | Saia Inc | 47.11 | 10.49 B | 0.27 | 0.58 | 104.87 K |
| CTRE | Caretrust REIT Inc | 5.8756 | 10 B | 0.0762 | 1.31 | 61.7 K |
| IESC | Ies Holdings | 6.97 | 9.89 B | 0.32 | 4.81 | 52.87 K |
| SWKS | Skyworks Solutions | 41.5816 | 9.2 B | 0.2301 | 0.56 | 2.22 M |
| HQY | Healthequity | 18.34 | 8.73 B | 0.49 | 2.75 | 193.72 K |
| PCTY | Paylocity Hld Corp | 22.63 | 7.75 B | 1.975 | 9.56 | 199.78 K |
| PPC | Pilgrim's Pride | 18.9474 | 7.13 B | 0.3074 | 1.65 | 1.45 M |
| SIMO | Silicon Motion Techn ADR | 19.8722 | 7.11 B | 0.9986 | 5.29 | 1.34 M |
| AVT | Avnet Inc | 32.3084 | 6.86 B | 0.2249 | 0.7 | 1.63 M |
| PAGP | Plains Gp Holdings LP | 35.944 | 6.21 B | 0.5521 | 1.56 | 178.17 K |
| PTCT | Ptc Therapeutics | 28.60 | 6.18 B | 0.64 | 2.29 | 284.66 K |
| LSTR | Landstar System | 54.7729 | 6.03 B | 0.9384 | 1.74 | 298.86 K |
| LGND | Ligand Pharm | 34.6787 | 5.77 B | 1.2102 | 3.62 | 1.24 M |
| SNEX | Stonex Group Inc | 5.7126 | 5.71 B | 0.0474 | 0.84 | 209.59 K |
| CAR | Avis Budget Group | 61.7855 | 5.47 B | 1.9002 | 3.17 | 6.33 M |
| OMAB | Grupo Aeroportuario ADR | 18.8902 | 5.14 B | 0.3255 | 1.75 | 53.46 K |
| IEP | Icahn Enterprises | 19.9195 | 5.1 B | 0.2061 | 1.05 | 147.1 K |
| VCYT | Veracyte Inc | 14.66 | 4.45 B | 0.16 | 1.1 | 56.86 K |
| CALM | Cal-Maine Foods IN | 27.6588 | 4.43 B | 0.5415 | 2 | 237.22 K |
| LOPE | Grand Canyon Educati | 42.26 | 4.22 B | 0.29 | 0.69 | 182.07 K |
| CENX | Century Aluminum C | 21.50 | 4.22 B | 0.24 | 1.13 | 973.47 K |
| LBTYB | Liberty Global Ord B | 39.3636 | 4.19 B | 0.558 | 1.44 | 115 |
| ICUI | I C U Medical Inc | 63.53 | 4.16 B | 5.64 | 9.74 | 569.76 K |
| IPAR | Inter Parfums Inc | 22.8253 | 4.07 B | 0.5677 | 2.55 | 166.99 K |
| MARA | Marathon Digital Holdings | 94.24 | 3.83 B | 0.96 | 1.03 | 1.05 K |
| OLED | Universal Display | 30.9511 | 3.75 B | 0.4428 | 1.45 | 829.26 K |
| VEON | Veon Ltd ADR | 147.4509 | 3.5 B | 1.0659 | 0.73 | 48.66 K |
| GRBK | Green Brick Partners | 6.6552 | 3.09 B | 0.1428 | 2.19 | 246.15 K |
| SUPN | Supernus Pharm | 9.07 | 2.7 B | 0.74 | 8.88 | 1.18 M |
| CHRN | ChronoScale Corporation | 1732.5016 | 2.65 B | 110.2516 | 6.8 | 181 |
| VISN | CommScope Holding Company, Inc. | 23.1052 | 2.61 B | 0.1783 | 0.78 | 1.04 M |
| ADEA | Adeia Inc | 6.9198 | 2.55 B | 0.0951 | 1.39 | 1.19 M |
| QURE | Uniqure N.V. | 10.52 | 2.53 B | 0.43 | 4.26 | 45.13 K |
| KALU | Kaiser Aluminum | 56.4571 | 2.47 B | 1.072 | 1.94 | 246.9 K |
| RARE | Ultragenyx Pharmaceu | 50.44 | 2.46 B | 1.29 | 2.62 | 350.39 K |
| VCEL | Vericel Corproation | 3.37 | 2.38 B | 0.03 | 0.9 | 74.6 K |
| VRDN | Viridian Therapeutics Inc | 1068.7511 | 2.2 B | 121.5006 | 12.83 | 68 |
| FIVN | Five9 Inc | 6.33 | 2.08 B | 0.04 | 0.64 | 61.22 K |
| NEOG | Neogen Cp | 16.8108 | 2.05 B | 0.1237 | 0.74 | 521.73 K |
| STGW | Stagwell Inc | 17.9148 | 2 B | 0.2934 | 1.67 | 266.16 K |
| OCUL | Ocular Therapeut | 14.69 | 1.83 B | 1.36 | 10.2 | 168.46 K |
| BFC | Bank First National Corp [Wisconsin] | 17.3043 | 1.7 B | 0.1602 | 0.93 | 200 |
| QCRH | Qcr Holdings Inc | 16.2088 | 1.7 B | 0.1414 | 0.88 | 76.8 K |
| FORTY | Formula Sys [1985] ADR | 21.8504 | 1.66 B | 0.4358 | 2.04 | 1.54 K |
| HCSG | Healthcare Svcs Gp | 21.6503 | 1.61 B | 0.1182 | 0.55 | 603.91 K |
| INVA | Innoviva Inc | 20.7951 | 1.6 B | 0.2506 | 1.22 | 390.9 K |
| IMOS | Chipmos Tech ADR | 9.7428 | 1.59 B | 0.0558 | 0.58 | 171.56 K |
| ATEC | Alphatec Holdings | 17.04 | 1.48 B | 0.24 | 1.43 | 17.2 K |
| CSWC | Capital Southwest | 4.7414 | 1.47 B | 0.0933 | 2.01 | 79.27 K |
| PLPC | Preformed Line Prd | 49.3205 | 1.39 B | 0.4596 | 0.94 | 17.9 K |
| OSBC | Old Second Bancorp | 4.3884 | 1.3 B | 0.0548 | 1.26 | 8.62 K |
| DMLP | Dorchester Minls | 11.2517 | 1.3 B | 0.0902 | 0.81 | 45.84 K |
| AMSC | Amer Superconductor | 17.70 | 1.29 B | 0.30 | 1.72 | 25.7 K |
| TNDM | Tandem Diabetes Care | 142.00 | 1.27 B | 1.10 | 0.78 | 18.35 K |
| ARDX | Ardelyx Inc | 11.97 | 1.24 B | 0.11 | 0.93 | 7.69 K |
| CRAI | Cra International | 22.073 | 1.23 B | 0.451 | 2.09 | 91.6 K |
| UPBD | Upbound Group Inc. | 25.20 | 1.22 B | 0.24 | 0.96 | 425.8 K |
| SBET | Sharplink Gaming Ltd | 986.40 | 1.21 B | 7.20 | 0.74 | 6 |
| SCSC | Scansource Inc | 37.87 | 1.17 B | 0.20 | 0.53 | 98.37 K |
| CVLG | Covenant Logistics Group Inc | 5.7637 | 1.04 B | 0.1865 | 3.34 | 138.5 K |
| PCRX | Pacira Pharm Inc | 102.12 | 1.04 B | 1.19 | 1.18 | 295.19 K |
| NBN | Northeast Bncp | 9.1035 | 1.04 B | 0.0636 | 0.7 | 3.91 K |
| SIFY | Sify Techs Ltd ADR | 11.5849 | 1.01 B | 0.1119 | 0.98 | 5.12 K |
| CAC | Camden Natl Cp | 16.4818 | 989.09 M | 0.2805 | 1.73 | 18.45 K |
| MRNFF | Meren Energy Inc. | 4.8112 | 973.61 M | 0.0402 | 0.84 | 12.4 K |
| FMNB | Farmers Natl Banc Cp | 5.3192 | 945.07 M | 0.0346 | 0.65 | 7.18 K |
| APEI | American Public Education | 30.15 | 939.55 M | 0.16 | 0.53 | 334.18 K |
| AMPH | Amphastar Pharma | 10.20 | 907.43 M | 0.20 | 2 | 92.73 K |
| TBPH | Theravance Bio Ord | 28.91 | 868.67 M | 0.20 | 0.7 | 43.84 K |
| HSTM | Healthstream Inc | 25.2804 | 862.72 M | 0.1797 | 0.72 | 259.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 133.06 | 1.1 T | 1.11 | 0.84 | 2.74 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 199562.00 | 1.1 T | 1562.00 | 0.79 | 204 |
| HSBC | HSBC Holdings Plc ADR | 28.1966 | 351.88 B | 0.25 | 0.89 | 1.07 M |
| MRK | Merck & Company | 37.8129 | 321.97 B | 0.2453 | 0.65 | 7.43 M |
| NVS | Novartis Ag ADR | 50.1522 | 303.06 B | 0.3259 | 0.65 | 1.72 M |
| BML-PL | Bank of America Corporation | 11.7082 | 237.91 B | 0.0605 | 0.52 | 18.44 K |
| BAC-PE | Bank of America Corporation | 12.1653 | 229.03 B | 0.0716 | 0.59 | 6.75 K |
| ANET | Arista Networks Inc | 4.4444 | 198.91 B | 0.0781 | 1.79 | 3.57 M |
| SAN | Banco Santander ADR | 5.7463 | 192 B | 0.0357 | 0.63 | 8.59 M |
| APH | Amphenol Corp | 11.1737 | 184.92 B | 0.0694 | 0.62 | 6.23 M |
| BLK | Blackrock Inc | 232.4043 | 175.74 B | 1.824 | 0.79 | 554.14 K |
| SCCO | Southern Copper Corp | 21.1086 | 146.4 B | 0.2214 | 1.06 | 1.71 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.2162 | 142.42 B | 0.0793 | 1.29 | 1.03 M |
| CB | Chubb Ltd | 78.8591 | 140.37 B | 0.7081 | 0.91 | 1.48 M |
| COF | Capital One Financial Corp | 64.1821 | 129.88 B | 0.5096 | 0.8 | 2.93 M |
| PH | Parker-Hannifin Corp | 92.4708 | 119.92 B | 0.5919 | 0.64 | 1.16 M |
| CM | Canadian Imperial Bank of Commerce | 22.9742 | 106.09 B | 0.1625 | 0.71 | 210.6 K |
| NEM | Newmont Mining Corp | 21.0341 | 97.51 B | 0.4119 | 2 | 8.33 M |
| BCS | Barclays Plc ADR | 10.2806 | 87.97 B | 0.098 | 0.96 | 1.31 M |
| WMB | Williams Companies | 29.7147 | 85.77 B | 0.1668 | 0.56 | 4.7 M |
| SHW | Sherwin-Williams Company | 62.8903 | 84.81 B | 0.5316 | 0.85 | 1.59 M |
| ELV | Elevance Health Inc | 91.8125 | 81.65 B | 1.0731 | 1.18 | 1.62 M |
| ECL | Ecolab Inc | 96.3999 | 79.84 B | 0.5607 | 0.59 | 571.09 K |
| CI | Cigna Corp | 82.1835 | 78.43 B | 0.4179 | 0.51 | 1.84 M |
| USB-PH | U.S. Bancorp | 15.7377 | 76.82 B | 0.1621 | 1.04 | 24.98 K |
| AEM | Agnico-Eagle Mines Ltd | 32.8394 | 72.22 B | 1.0717 | 3.37 | 2.35 M |
| ALL | Allstate Corp | 46.7231 | 70.63 B | 0.4583 | 0.99 | 3.45 M |
| NWG | Natwest Group Plc ADR | 6.9249 | 69.96 B | 0.0723 | 1.06 | 395.83 K |
| BSX | Boston Scientific Corp | 12.37 | 68.43 B | 0.11 | 0.9 | 9.23 M |
| CRH | CRH Plc ADR | 17.2847 | 66.63 B | 0.157 | 0.92 | 127.9 K |
| MET | Metlife Inc | 34.7981 | 62.43 B | 0.2736 | 0.79 | 4.52 M |
| OKE | Oneok Inc | 30.9432 | 56.7 B | 0.2436 | 0.79 | 1.23 M |
| WPM | Wheaton Precious Metals | 23.2876 | 49.71 B | 0.1806 | 0.78 | 3.43 M |
| DEO | Diageo Plc ADR | 84.1604 | 49.56 B | 0.7681 | 0.92 | 455.4 K |
| EW | Edwards Lifesciences Corp | 15.8317 | 49.38 B | 0.0817 | 0.52 | 4.42 M |
| WDS | Woodside Energy Group Ltd | 24.414 | 45.77 B | 0.3336 | 1.39 | 4.03 K |
| SPG-PJ | Simon Property Group Inc | 40.8948 | 44.72 B | 0.2061 | 0.51 | 973 |
| AIG | American International Group | 40.5432 | 42.52 B | 0.342 | 0.85 | 8.06 M |
| FNV | Franco Nev Corp | 53.0664 | 41.34 B | 1.3139 | 2.54 | 502 K |
| KB | KB Financial Group Inc ADR | 24.9839 | 39.87 B | 0.1385 | 0.56 | 41.28 K |
| PUK | Prudential Public Ltd Company ADR | 29.6188 | 36.54 B | 0.9117 | 3.18 | 175.48 K |
| IRM | Iron Mountain Inc | 15.924 | 35.93 B | 0.0924 | 0.58 | 2.17 M |
| BBDO | Banco Bradesco S.A. ADR | 6.737 | 33.83 B | 0.1138 | 1.72 | 288 |
| BAP | Credicorp Ltd | 113.0745 | 30.5 B | 0.5827 | 0.52 | 239.4 K |
| PBA | Pembina Pipeline Cor | 22.9186 | 29.31 B | 0.3788 | 1.68 | 259.2 K |
| WRB | W.R. Berkley Corp | 10.4964 | 28.16 B | 0.098 | 0.94 | 2.41 M |
| KGC | Kinross Gold Corp | 3.6194 | 27.72 B | 0.081 | 2.29 | 8.64 M |
| AWK | American Water Works | 38.2294 | 26.97 B | 0.3099 | 0.82 | 540.39 K |
| TPL | Texas Pacific Land Trust | 18.1581 | 26.86 B | 0.3833 | 2.16 | 277.2 K |
| BRO | Brown & Brown | 13.8377 | 25.38 B | 0.0806 | 0.59 | 1.16 M |
| AER | Aercap Holdings N.V. | 44.9778 | 23.44 B | 1.3915 | 3.19 | 2.23 M |
| STE | Steris Corp | 45.8758 | 22.89 B | 0.5952 | 1.31 | 360.2 K |
| MTZ | Mastec Inc | 28.81 | 22.71 B | 0.74 | 2.64 | 3.45 M |
| STZ | Constellation Brands Inc | 72.4337 | 22.6 B | 0.5746 | 0.8 | 900 K |
| CIB | Bancolombia S.A. ADR | 28.5814 | 21.23 B | 0.3727 | 1.32 | 230.2 K |
| IFF | International Flavors & Fragrances | 75.417 | 20.33 B | 0.6597 | 0.88 | 407.7 K |
| SNX | Synnex Corp | 29.2195 | 20.05 B | 0.1713 | 0.59 | 212.23 K |
| LYB | Lyondellbasell Industries NV | 58.2359 | 19.53 B | 0.3262 | 0.56 | 2.74 M |
| WY | Weyerhaeuser Company | 20.5106 | 17.63 B | 0.146 | 0.72 | 2.23 M |
| STLA | Stellantis N.V. | 3.007 | 17.41 B | 0.0191 | 0.64 | 307 |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.5564 | 15.86 B | 0.3288 | 1.63 | 5.09 K |
| CDE | Coeur Mining Inc | 8.40 | 15.08 B | 0.05 | 0.6 | 1.39 M |
| WCC | Wesco International | 79.3699 | 15.07 B | 0.8732 | 1.11 | 603.9 K |
| RTO | Rentokil Initial Plc ADR | 9.1627 | 14.81 B | 0.1707 | 1.9 | 2.9 K |
| PKX | Posco ADR | 52.1326 | 14.72 B | 0.2963 | 0.57 | 173.3 K |
| SUN | Sunoco LP | 19.1932 | 14.41 B | 0.6409 | 3.45 | 62.23 K |
| GWRE | Guidewire Software Inc | 43.37 | 13.93 B | 0.47 | 1.1 | 579.5 K |
| SNN | Smith & Nephew Snats ADR | 26.4199 | 13.82 B | 0.4177 | 1.61 | 326.87 K |
| ALLE | Allegion Plc | 44.6421 | 13.62 B | 0.5256 | 1.19 | 712.2 K |
| UNM | Unumprovident Corp | 24.0913 | 13.36 B | 0.1945 | 0.81 | 1.42 M |
| CNH | CNH Industrial N.V. | 5.9205 | 13.34 B | 0.0824 | 1.41 | 547.96 K |
| WSO | Watsco Inc | 65.4349 | 13.18 B | 0.7928 | 1.23 | 496.4 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 43.2173 | 12.91 B | 1.0973 | 2.61 | 79.7 K |
| DPZ | Domino's Pizza Inc | 64.5091 | 12.53 B | 0.8315 | 1.31 | 541.8 K |
| IVZ | Invesco Plc | 23.184 | 12.44 B | 0.2096 | 0.91 | 2.45 M |
| EMBJ | Embraer S.A. | 37.0097 | 12.04 B | 0.2669 | 0.73 | 796.4 K |
| AGI | Alamos Gold Inc | 9.1421 | 12 B | 0.2657 | 2.99 | 371.5 K |
| MUSA | Murphy USA Inc | 50.4639 | 11.38 B | 0.33 | 0.66 | 203.86 K |
| CRL | Charles River Laboratories Intl | 58.72 | 11.31 B | 1.97 | 3.47 | 828.89 K |
| JEF | Jefferies Financial Group Inc | 18.8279 | 11.26 B | 0.136 | 0.73 | 1.13 M |
| WMS | Advanced Drainage Systems Inc | 13.9723 | 10.59 B | 0.3995 | 2.94 | 68.5 K |
| SUZ | Suzano Papel E Celul ADR | 3.0871 | 10.25 B | 0.0975 | 3.26 | 12.17 K |
| EDU | New Oriental Education & Technology Group ADR | 19.5261 | 9.77 B | 0.8689 | 4.66 | 2.36 M |
| ACM | Aecom Technology Corp | 33.6129 | 9.46 B | 0.1724 | 0.52 | 2.11 M |
| TX | Ternium S.A. ADR | 13.0619 | 9.43 B | 0.0905 | 0.7 | 72.2 K |
| EAT | Brinker International | 38.4746 | 8.82 B | 0.3335 | 0.87 | 937.59 K |
| RHP | Ryman Hospitality Properties REIT | 30.8862 | 8.56 B | 0.1793 | 0.58 | 465.4 K |
| EGO | Eldorado Gold Corp | 41.923 | 8.33 B | 1.8786 | 4.69 | 1.1 M |
| IAG | Iamgold Corp | 3.81 | 8.05 B | 0.06 | 1.6 | 6.69 M |
| LNC | Lincoln National Corp | 34.3965 | 7.92 B | 0.1943 | 0.57 | 1.2 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.9674 | 7.68 B | 0.2536 | 2.16 | 2.29 M |
| PB | Prosperity Bancshares | 42.1729 | 7.49 B | 0.2968 | 0.71 | 514.17 K |
| SSL | Sasol Ltd ADR | 42.603 | 7.36 B | 0.2493 | 0.59 | 136 K |
| OMF | Onemain Holdings Inc | 14.9974 | 7.27 B | 0.1916 | 1.29 | 688.7 K |
| VIPS | Vipshop Holdings Ltd ADR | 19.8156 | 7.26 B | 0.2806 | 1.44 | 12.65 M |
| CHE | Chemed Inc | 96.0986 | 7.16 B | 1.1299 | 1.19 | 264.05 K |
| AGX | Argan Inc | 26.9523 | 6.9 B | 0.2926 | 1.1 | 98.1 K |
| MSM | Msc Industrial Direct Company | 51.5847 | 6.75 B | 0.3904 | 0.76 | 457.7 K |
| BYD | Boyd Gaming Corp | 9.5388 | 6.75 B | 0.3267 | 3.55 | 2.25 M |
| UGP | Ultrapar Participacoes S.A. ADR | 8.4321 | 6.66 B | 0.1326 | 1.6 | 1.03 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 4.35 | 0.85 | 24.29 | 89.27 K | |
| HMMC | Hemlo Mining Corp. | 54.00 | 4.50 | 9.09 | 141 | |
| TXG | Torex Gold Resources Inc | 16.1305 | 1.0953 | 7.28 | 11.26 M | |
| FLNT | Flint Corp | 30.80 | 1.60 | 5.48 | 2.27 K | |
| DCM | Data Communications Mgmt Corp | 54.0049 | 2.5315 | 4.92 | 36 | |
| ELD | Eldorado Gold | 45.8325 | 2.0271 | 4.63 | 3.6 M | |
| MAL | Magellan Aero | 9.4137 | 0.4153 | 4.62 | 44.61 K | |
| MPVD | Mountain Province Diamonds Inc | 4.0894 | 0.1757 | 4.49 | 129.96 K | |
| SEA | Seabridge Gold Inc | 8.6501 | 0.3604 | 4.35 | 83.53 K | |
| TC | Tucows Inc | 17.70 | 0.70 | 4.12 | 500 | |
| QRC | Queens Road Capital Investment Ltd | 5.6716 | 0.2182 | 4 | 854 | |
| PBL | Pollard Banknote Ltd | 4.202 | 0.1609 | 3.98 | 26.9 K | |
| AIM | Aimia Inc | 17.6519 | 0.6681 | 3.93 | 731 K | |
| YGR | Yangarra Resources Ltd | 3.54 | 0.12 | 3.51 | 298.1 K | |
| AEM | Agnico Eagle Mines Ltd | 35.6237 | 1.1227 | 3.25 | 1.38 M | |
| MEQ | Mainstreet Eq J | 42.9581 | 1.3069 | 3.14 | 4.1 K | |
| USA | Americas Silver Corp | 9.90 | 0.30 | 3.12 | 14.22 K | |
| EFX | Enerflex Ltd | 16.4378 | 0.4926 | 3.09 | 369.9 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.3225 | 0.1259 | 3 | 3.55 K | |
| BOS | Airboss America J | 6.9555 | 0.1946 | 2.88 | 115.96 K | |
| PNP | Pinetree Capital Ltd | 74.00 | 2.00 | 2.78 | 315 | |
| FNV | Franco-Nevada Corp | 57.8054 | 1.4576 | 2.59 | 368.7 K | |
| AGI | Alamos Gold Inc Cls A | 9.4547 | 0.2346 | 2.54 | 384.65 K | |
| PTM | Platinum Group Metals Ltd | 123.00 | 3.00 | 2.5 | 1.9 K | |
| ABX | Barrick Mining Corp | 16.6332 | 0.3892 | 2.4 | 2.24 M | |
| TAL | Petrotal Corp | 30.8253 | 0.7169 | 2.38 | 1.04 K | |
| CTC | Canadian Tire Corp Ltd | 136.9328 | 3.1845 | 2.38 | 878 | |
| PDV | Prime Dividend Corp Cl A | 4.7731 | 0.1105 | 2.37 | 2.35 K | |
| AOV | Amotiv Limited | 5.19 | 0.12 | 2.37 | 112.13 K | |
| GUD | Knight Therapeutics Inc | 5.19 | 0.12 | 2.37 | 112.1 K | |
| RCH | Richelieu Hardware Ltd | 15.2735 | 0.3367 | 2.25 | 17.08 K | |
| NPI | Northland Power Inc | 8.9937 | 0.1974 | 2.24 | 168 K | |
| ARX | Arc Resources Ltd | 18.8247 | 0.3941 | 2.14 | 1.4 M | |
| CJT | Cargojet Inc | 19.5772 | 0.4014 | 2.09 | 20.6 K | |
| K | Kinross Gold Corp | 3.9604 | 0.081 | 2.09 | 1.91 M | |
| KLS | Kelso Technologies Inc | 6.4806 | 0.129 | 2.03 | 18.2 K | |
| MER | Africa Oil Corp | 5.2987 | 0.1045 | 2.01 | 153.9 K | |
| CAS | Cascades Inc | 4.3331 | 0.0842 | 1.98 | 138.79 K | |
| GDL | Goodfellow Inc | 4.5828 | 0.0875 | 1.95 | 4.2 K | |
| KXS | Kinaxis Inc | 16.15 | 0.30 | 1.89 | 53.7 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 12.9627 | 0.2399 | 1.89 | 414 | |
| PPL | Pembina Pipeline Corp | 21.6658 | 0.3645 | 1.71 | 1.1 M | |
| OGC | Oceanagold Corp | 8.5864 | 0.1371 | 1.62 | 135.4 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.7447 | 0.0917 | 1.62 | 41.44 K | |
| PAAS | Pan American Silver Corp | 13.6467 | 0.1977 | 1.47 | 137.01 K | |
| IMG | Iamgold Corp | 4.17 | 0.06 | 1.46 | 866.44 K | |
| NG | Novagold Res Inc | 4.21 | 0.06 | 1.45 | 124.54 K | |
| EVT | Economic Investment | 4.7176 | 0.0661 | 1.42 | 3 K | |
| BYL | Baylin Technologies Inc | 3.65 | 0.05 | 1.39 | 3.4 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 10.6926 | 0.1437 | 1.36 | 5.35 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.4858 | 0.0869 | 1.36 | 2.45 K | |
| EIF | Exchange Income Corp | 8.7027 | 0.1137 | 1.32 | 83.3 K | |
| CFF | Conifex Timber Inc | 6.9632 | 0.0905 | 1.32 | 4.3 K | |
| DPM | Dundee Precious Metals Inc | 4.725 | 0.0614 | 1.32 | 441.12 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 29.3684 | 0.3769 | 1.3 | 105.5 K | |
| BIR | Birchcliff Energy Ltd | 7.1531 | 0.09 | 1.27 | 522.8 K | |
| MATR | Mattr Corp | 48.4751 | 0.6002 | 1.25 | 231.11 K | |
| RCI-A | Rogers Communications Inc | 29.7312 | 0.3667 | 1.25 | 1.09 K | |
| BN-PM | Brookfield Corporation | 11.1172 | 0.1327 | 1.21 | 2.72 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.5379 | 0.1734 | 1.21 | 6.29 K | |
| ET | Evertz Technologies Ltd | 4.8934 | 0.0575 | 1.19 | 11.4 K | |
| ALS | Altius Minerals Corp | 12.4983 | 0.1451 | 1.17 | 24.37 K | |
| CTC-A | Canadian Tire Corporation Limited | 76.7824 | 0.8531 | 1.12 | 247.5 K | |
| EXE | Extendicare Inc | 4.1316 | 0.0449 | 1.1 | 549.9 K | |
| CJR-B | Corus Entertainment Inc | 12.5641 | 0.1365 | 1.1 | 107.3 K | |
| MTL | Mullen Group Ltd | 16.2238 | 0.1706 | 1.06 | 185.4 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.8614 | 0.1245 | 1.06 | 3.12 K | |
| BN-PN | Brookfield Corporation | 11.1678 | 0.1172 | 1.06 | 8.2 K | |
| RCI-B | Rogers Communications Inc | 28.0285 | 0.2791 | 1.01 | 924.44 K | |
| ADW-A | Andrew Peller Limited | 3.295 | 0.0321 | 0.98 | 9.57 K | |
| EQB | EQB Inc | 27.3942 | 0.2617 | 0.96 | 12 K | |
| BCE-PF | BCE Inc Pref AF | 11.4977 | 0.1097 | 0.96 | 5.01 K | |
| LUN | Lundin Mining Corp | 5.0024 | 0.0472 | 0.95 | 617.1 K | |
| ALA | AltaGas Ltd | 27.1826 | 0.2514 | 0.93 | 296.74 K | |
| BHC | Bausch Health Companies Inc | 118.23 | 1.09 | 0.93 | 326.32 K | |
| SIA | Sienna Senior Living Inc | 6.4306 | 0.0585 | 0.92 | 46.48 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.8636 | 0.0676 | 0.87 | 422.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9874 | 0.0771 | 0.87 | 8.68 K | |
| KEY | Keyera Corp | 20.8071 | 0.1708 | 0.83 | 448.42 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.9682 | 0.1051 | 0.82 | 254 | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.8595 | 0.0954 | 0.81 | 4.2 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.4005 | 0.0988 | 0.8 | 2.3 K | |
| X | TMX Group Ltd | 8.029 | 0.0635 | 0.8 | 77.07 K | |
| BCE-PB | BCE Inc Pref AB | 11.3308 | 0.0862 | 0.77 | 1.67 K | |
| WPM | Wheaton Precious Metals Corp | 25.2514 | 0.1878 | 0.75 | 1.02 M | |
| BN-PZ | Brookfield Corporation | 12.8206 | 0.0938 | 0.74 | 1.04 K | |
| S | Sherritt Intl Rv | 4.0478 | 0.0295 | 0.73 | 498.33 K | |
| TFII | Tfi International Inc | 21.8427 | 0.1577 | 0.73 | 103.14 K | |
| SES | Secure Energy Services Inc | 16.8443 | 0.119 | 0.71 | 235.12 K | |
| BCE-PD | Bce Inc Pref D | 11.5071 | 0.081 | 0.71 | 8.28 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.9355 | 0.0615 | 0.69 | 3.05 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.9203 | 0.0819 | 0.69 | 2.75 K | |
| WJX | Wajax Corp | 19.0279 | 0.1297 | 0.69 | 49.9 K | |
| BCE-PG | Bce Inc Pref G | 12.482 | 0.0818 | 0.66 | 1.31 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.2888 | 0.0799 | 0.65 | 9.03 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.2982 | 0.0733 | 0.65 | 4.08 K | |
| MID-UN | MINT Income Fund | 4.5126 | 0.0292 | 0.65 | 11.97 K | |
| SEC | Senvest Capital | 143.00 | 0.92 | 0.65 | 800 | |
| TCL-A | Transcontinental Inc | 7.6503 | 0.0489 | 0.64 | 99.22 K | |
| TRP | TC Energy Corp | 27.0976 | 0.1694 | 0.63 | 2.24 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 7.79 | 6.52 B | 0.14 | 1.83 | 2.28 M |
| WEXPF | Western Exploration Inc | 90.825 | 22.57 M | 1.7802 | 2 | 3 |
| MDCN | Medican Enterprises Inc | 13.90 | 4.65 M | 0.40 | 2.96 | 284 |
| SEII | Sharing Economy International Inc | 1112.00 | 855.22 K | 6.00 | 0.54 | 96 |
| EARI | Entertainment Arts Research Inc | 4.798 | 820.93 K | 0.248 | 5.45 | 2.72 K |
| DNAX | DNA Brands Inc | 1470.00 | 339.48 K | 280.00 | 23.53 | 215 |
| ERINQ | Erin Energy Corporation | 3.90 | 21.53 K | 0.06 | 1.56 | 59.68 K |
| SRSCQ | Sears Canada Inc | 15.1304 | 10.19 K | 0.2304 | 1.55 | 2.14 K |
| CBKCQ | Christopher & Banks Corporation | 9.43 | 3.86 K | 0.45 | 5.01 | 225.94 K |
| RTNB | root9B Holdings Inc | 16.50 | 610 | 0.45 | 2.8 | 2.72 K |
| SPDC | Speed Commerce Inc | 44.80 | 603 | 0.64 | 1.45 | 18.22 K |
| FUTL | FutureLand Corp | 3360.00 | 480.00 | 16.67 | 184 | |
| PTRC | Petro River Oil Corp | 13.60 | 0.66 | 5.1 | 417 | |
| AGOAF | Abengoa S.A | 4.9071 | 0.0966 | 2.01 | 886 | |
| PBYA | ProBility Media Corporation | 13.22 | 0.22 | 1.69 | 2.1 K | |
| VRCI | Verde Science Inc | 4.032 | 0.056 | 1.41 | 547.38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 170.00 | 9.14 M | 30.00 | 21.43 | 7 |
| QCX | QcX Gold Corp | 5.00 | 1.00 | 25 | 959 | |
| CTN | Centurion Minerals Ltd | 38.3999 | 7.20 | 23.08 | 312 | |
| MBO | Mobio Technologies Inc | 4.80 | 0.80 | 20 | 72.79 K | |
| NEXM | NexMetals Mining Corp. | 120.00 | 20.00 | 20 | 1.66 K | |
| VCV | Vatic Ventures Corp. | 8.2421 | 1.1774 | 16.67 | 382 | |
| ENA | Enablence Technologies Inc | 10.80 | 1.20 | 12.5 | 225 | |
| AXL | Arrow Exploration Corp | 15.3846 | 1.7094 | 12.5 | 27 K | |
| MEX | Mexican Gold Mining Corp | 13.00 | 1.00 | 8.33 | 3.44 K | |
| PURO | Platauro Metals Corp. | 21.7028 | 1.6694 | 8.33 | 2.06 K | |
| CAMB | Cambria Gold Mines Inc. | 62.00 | 4.50 | 7.83 | 178.82 K | |
| REX | Orex Minerals Inc | 3.60 | 0.25 | 7.46 | 161 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.76 | 0.24 | 6.82 | 23.1 K | |
| PUMA | Puma Exploration Inc | 17.00 | 1.00 | 6.25 | 5.5 K | |
| MXL-H | MX Gold Corp | 5.20 | 0.30 | 6.12 | 8.5 K | |
| LTV | Leonovus Inc | 9.90 | 0.30 | 3.12 | 233 | |
| GRZ | Gold Reserve Inc | 3.3774 | 0.0768 | 2.33 | 3.12 K | |
| EGT | Eguana Technologies Inc | 5.30 | 0.10 | 1.92 | 790 | |
| UCU | Ucore Rare Metals Inc | 3.10 | 0.05 | 1.64 | 197.38 K | |
| ZC | Zimtu Capital Corp | 3.15 | 0.05 | 1.61 | 2.5 K | |
| RX | BioSyent Inc | 7.307 | 0.0937 | 1.3 | 7.8 K | |
| SLG | PetroTal Corp | 5.6457 | 0.0664 | 1.19 | 104.07 K | |
| FP | FP Newspapers Inc | 3.6597 | 0.043 | 1.19 | 3.3 K | |
| OGW | Ongwe Minerals Inc. | 28.96 | 0.16 | 0.56 | 1.8 K |