Gainer Volumes for 22 August 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 22 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 15.6284 | 30.51 B | 0.0902 | 0.58 | 104.18 K |
| UUUU | Energy Fuels Inc | 7.36 | 2.68 B | 0.04 | 0.55 | 9.35 K |
| NG | Novagold Resources Inc | 3.69 | 2.54 B | 0.07 | 1.93 | 706.05 K |
| TMP | Tompkinstrustco | 31.834 | 1.43 B | 0.1818 | 0.57 | 23.8 K |
| BRBS | Blue Ridge Bankshare | 5.2746 | 312.89 M | 0.2279 | 4.52 | 100 |
| REI | Ring Energy Inc | 17.49 | 307.16 M | 0.16 | 0.92 | 56.3 K |
| ACU | Acme United Corp | 13.3984 | 228.24 M | 0.1117 | 0.84 | 4.3 K |
| WYY | Widepoint Corp | 15.80 | 97.39 M | 0.10 | 0.64 | 14.16 K |
| IBIO | Ibio Inc | 2200.00 | 67.56 M | 100.00 | 4.76 | 8 |
| DIT | Amcon Distributing Company | 70.0504 | 60.54 M | 0.5337 | 0.77 | 500 |
| WWR | Westwater Resources | 1734.00 | 49.72 M | 21.00 | 1.23 | 274 |
| INLX | Intellinetics Inc | 14.00 | 24.27 M | 3.50 | 33.33 | 40 |
| BESS | Bimergen Energy Corporation | 61.60 | 18.1 M | 19.60 | 46.67 | 266 |
| INUV | Inuvo Inc | 11.20 | 13.8 M | 0.40 | 3.7 | 59.09 K |
| PLAG | Planet Green Holdings Corp | 305.00 | 10.36 M | 5.00 | 1.67 | 98 |
| CVR | Chicago Rivet & Machine Company | 24.6741 | 10.14 M | 0.3283 | 1.35 | 3 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11639.6914 | 6.86 M | 449.7031 | 4.02 | 3 |
| ITP | IT Tech Packaging Inc | 20.80 | 2.86 M | 0.50 | 2.46 | 2.74 K |
| OGEN | Oragenics Inc | 30600.00 | 2.24 M | 180.00 | 0.59 | 1 |
| ENSV | Enservco Corpporation | 46.05 | 29.09 K | 0.45 | 0.99 | 4.25 K |
| SCPX | Scorpius Holdings Inc | 92300.7656 | 24.46 K | 19068.125 | 26.04 | 93 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.212 | 0.029 | 0.91 | 119 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 22.3439 | 4.97 T | 0.1632 | 0.74 | 176.74 M |
| TSLA | Tesla Inc | 17.1187 | 1.12 T | 0.1627 | 0.96 | 42.55 M |
| NFLX | Netflix Inc | 6.8456 | 310.04 B | 0.102 | 1.51 | 137.47 M |
| GILD | Gilead Sciences Inc | 71.8185 | 164.79 B | 1.1675 | 1.65 | 13.26 M |
| BKNG | Booking Holdings Inc | 50.1629 | 155.98 B | 0.4889 | 0.98 | 15.03 M |
| MRVL | Marvell Technology Inc | 12.3716 | 142.94 B | 0.2051 | 1.69 | 12.83 M |
| VRTX | Vertex Pharmaceutic | 90.22 | 122.67 B | 1.23 | 1.38 | 862.4 K |
| ROST | Ross Stores Inc | 33.1579 | 80.82 B | 2.2827 | 7.39 | 11.71 M |
| ORLY | O'Reilly Automotive | 10.3614 | 75.11 B | 0.0633 | 0.61 | 6.59 M |
| MPWR | Monolithic Power Sys | 41.5699 | 61.35 B | 0.5387 | 1.31 | 281.1 K |
| NXPI | Nxp Semiconductors | 57.8443 | 60.84 B | 1.2377 | 2.19 | 3.31 M |
| EA | Electronic Arts Inc | 37.0677 | 52.38 B | 0.3885 | 1.06 | 3.31 M |
| IDXX | Idexx Laboratories | 61.55 | 44.95 B | 0.355 | 0.58 | 851.03 K |
| WDAY | Workday Inc | 88.42 | 41.49 B | 0.61 | 0.69 | 1.16 M |
| UAL | United Airlines Holdings Inc | 48.46 | 38.76 B | 0.45 | 0.94 | 3.38 M |
| VOD | Vodafone Grp Plc ADR | 16.116 | 37.14 B | 0.279 | 1.76 | 5.33 M |
| STLD | Steel Dynamics Inc | 18.181 | 36.39 B | 0.1327 | 0.74 | 2.33 M |
| CASY | Casey's General Stor | 65.7054 | 32.14 B | 0.8609 | 1.33 | 162.6 K |
| DXCM | Dexcom | 11.02 | 28.99 B | 0.135 | 1.24 | 2.75 M |
| INCY | Incyte Corp | 50.65 | 25.39 B | 0.46 | 0.92 | 748.3 K |
| FCNCA | First Citizens Bancs | 216.6659 | 25.17 B | 1.0821 | 0.5 | 21 K |
| EXPD | Expeditors Intl | 35.7156 | 22.25 B | 0.3276 | 0.93 | 1.33 M |
| ULTA | Ulta Beauty Inc | 97.21 | 21.84 B | 1.21 | 1.26 | 489.4 K |
| VTRS | Viatris Inc | 39.0736 | 20.75 B | 0.3729 | 0.96 | 2.79 M |
| NBIX | Neurocrine Bioscienc | 15.30 | 18.18 B | 0.22 | 1.46 | 399.72 K |
| EWBC | East West Bancorp | 26.8092 | 17.85 B | 0.1392 | 0.52 | 532.59 K |
| MTSI | Macom Technology S | 22.60 | 17.45 B | 0.16 | 0.71 | 48.33 K |
| NDSN | Nordson Corp | 70.9269 | 16.44 B | 0.6885 | 0.98 | 347.5 K |
| ENTG | Entegris Inc | 11.5661 | 16.3 B | 0.0862 | 0.75 | 486.23 K |
| TSCO | Tractor Supply Company | 11.0645 | 16.26 B | 0.1766 | 1.62 | 6.35 M |
| JAZZ | Jazz Pharma Plc | 158.83 | 16.08 B | 1.22 | 0.77 | 588.9 K |
| LSCC | Lattice Semicond | 7.525 | 15.48 B | 0.175 | 2.38 | 1.3 M |
| PTC | Ptc Inc | 39.28 | 15.3 B | 0.21 | 0.54 | 346.21 K |
| TXRH | Texas Roadhouse Inc | 22.3674 | 13.75 B | 0.2487 | 1.12 | 397.08 K |
| LULU | Lululemon Athletica | 40.45 | 13.52 B | 0.65 | 1.63 | 2.47 M |
| HTHT | Huazhu Group Ltd ADR | 5.6463 | 13.3 B | 0.092 | 1.66 | 1.2 M |
| MDGL | Madrigal Pharmaceuticals Inc | 140.00 | 12.61 B | 1.05 | 0.76 | 31.79 K |
| ARWR | Arrowhead Pharma | 12.80 | 12.14 B | 0.08 | 0.63 | 3.95 M |
| MANH | Manhattan Assoc | 29.59 | 12.07 B | 0.15 | 0.51 | 474.23 K |
| BMRN | Biomarin Pharmaceuticals | 70.16 | 11.86 B | 0.79 | 1.14 | 832.44 K |
| PODD | Insulet Corp | 35.06 | 11.82 B | 0.36 | 1.04 | 323.97 K |
| AMKR | Amkor Technology | 9.3917 | 10.59 B | 0.1301 | 1.4 | 1.06 M |
| SAIA | Saia Inc | 48.06 | 10.49 B | 0.28 | 0.59 | 88.91 K |
| LFUS | Littelfuse Inc | 83.5753 | 10.38 B | 1.127 | 1.37 | 209.21 K |
| AEIS | Advanced Energy | 18.7075 | 10.1 B | 0.147 | 0.79 | 303.3 K |
| IESC | Ies Holdings | 7.61 | 9.89 B | 0.50 | 7.03 | 94.38 K |
| HALO | Halozyme Therapeutic | 9.48 | 9.88 B | 0.05 | 0.53 | 733.17 K |
| AAL | American Airlines Group | 37.6635 | 9.81 B | 0.3214 | 0.86 | 5.77 M |
| CGNX | Cognex Cp | 20.0939 | 9.62 B | 0.3579 | 1.81 | 1.28 M |
| VSAT | Viasat Inc | 56.93 | 9.59 B | 0.63 | 1.12 | 305.32 K |
| COLB | Columbia Banking Sys | 13.6151 | 8.91 B | 0.0729 | 0.54 | 224.4 K |
| HQY | Healthequity | 20.46 | 8.73 B | 0.30 | 1.49 | 101.86 K |
| GGAL | Grupo Fin Galicia ADR | 9.5432 | 8.33 B | 0.3141 | 3.4 | 448.9 K |
| VICR | Vicor Cp | 7.81 | 8.33 B | 0.18 | 2.36 | 23.75 K |
| KTOS | Kratos Defns | 7.75 | 8.23 B | 0.13 | 1.71 | 369.29 K |
| ZG | Zillow Grp Inc Cl A | 45.7941 | 7.85 B | 0.5629 | 1.24 | 1.05 M |
| MORN | Morningstar Inc | 62.0476 | 7.55 B | 0.3541 | 0.57 | 47.5 K |
| SFM | Sprouts Farmers Mark | 30.34 | 7.44 B | 0.74 | 2.5 | 1.78 M |
| SLAB | Silicon Labs Inc | 44.27 | 7.14 B | 0.45 | 1.03 | 254.3 K |
| SIMO | Silicon Motion Techn ADR | 20.3067 | 7.11 B | 0.1067 | 0.53 | 291.05 K |
| RIOT | Riot Blockchain Inc | 12.5562 | 6.9 B | 0.214 | 1.73 | 6.8 K |
| URBN | Urban Outfitters Inc | 39.80 | 6.46 B | 0.53 | 1.35 | 1.91 M |
| PLXS | Plexus Cp | 41.21 | 6.43 B | 0.27 | 0.66 | 150.71 K |
| OTEX | Open Text Cp | 21.844 | 6.28 B | 0.37 | 1.72 | 511.6 K |
| PTCT | Ptc Therapeutics | 30.00 | 6.18 B | 0.21 | 0.7 | 181.16 K |
| NICE | Nice Ltd ADR | 37.9124 | 6.15 B | 0.38 | 1.01 | 126.38 K |
| PSMT | Pricesmart Inc | 78.8346 | 5.95 B | 0.8402 | 1.08 | 76.48 K |
| ABCB | Ameris Bancorp | 20.2566 | 5.91 B | 0.243 | 1.21 | 160.8 K |
| GRFS | Grifols S.A. ADR | 16.4521 | 5.55 B | 0.1524 | 0.93 | 1.96 M |
| CAR | Avis Budget Group | 65.4529 | 5.47 B | 0.4846 | 0.75 | 1.03 M |
| MMYT | Makemytrip Ltd | 27.20 | 5.42 B | 0.45 | 1.68 | 91.3 K |
| ORKA | Oruka Therapeutics Inc | 1097.803 | 5.31 B | 8.1318 | 0.75 | 41 |
| TVTX | Travere Therapeutics Inc | 12.29 | 5.17 B | 0.07 | 0.57 | 79.53 K |
| RDNT | Radnet Inc | 6.92 | 4.98 B | 0.06 | 0.87 | 260.3 K |
| CVLT | Commvault Systems | 54.75 | 4.96 B | 0.335 | 0.62 | 482.94 K |
| SAIC | Science Applications International | 35.8843 | 4.95 B | 0.3036 | 0.85 | 162.2 K |
| JSM | SLM Cp 6% Sr Nt | 9.9322 | 4.86 B | 0.1727 | 1.77 | 21.35 K |
| VRNS | Varonis Systems Inc | 6.7567 | 4.77 B | 0.08 | 1.2 | 351.67 K |
| ENPH | Enphase Energy Inc | 13.87 | 4.62 B | 0.37 | 2.74 | 953 K |
| ACAD | Acadia Pharmaceutica | 22.17 | 4.51 B | 0.15 | 0.68 | 582.73 K |
| CHEF | The Chefs Warehouse | 17.58 | 4.31 B | 0.10 | 0.57 | 85.44 K |
| TCBI | Texas Capital Bncsh | 53.3011 | 4.3 B | 0.2945 | 0.56 | 310.76 K |
| MEOH | Methanex Cp | 52.4099 | 4.23 B | 0.3024 | 0.58 | 305.9 K |
| LOPE | Grand Canyon Educati | 43.37 | 4.22 B | 0.25 | 0.58 | 206.49 K |
| CENX | Century Aluminum C | 22.58 | 4.22 B | 0.36 | 1.62 | 677.36 K |
| ICUI | I C U Medical Inc | 62.10 | 4.16 B | 0.45 | 0.73 | 55.99 K |
| PINC | Premier Inc Cl A | 25.2749 | 4.15 B | 0.1533 | 0.61 | 49.8 K |
| IPAR | Inter Parfums Inc | 24.1204 | 4.07 B | 0.9354 | 4.03 | 142.75 K |
| EXTR | Extreme Networks | 5.33 | 3.8 B | 0.10 | 1.91 | 1.21 M |
| FIBK | First Interstate Ban | 16.1059 | 3.67 B | 0.1639 | 1.03 | 78.41 K |
| MCHB | Mechanics Bank | 14.4151 | 3.65 B | 0.0947 | 0.66 | 20.18 K |
| ACLS | Axcelis Tech Inc | 7.52 | 3.44 B | 0.04 | 0.53 | 100.39 K |
| USLM | U S Lime & Mineral | 10.3686 | 3.24 B | 0.0548 | 0.53 | 11.5 K |
| EXPO | Exponent Inc | 16.1039 | 3.19 B | 0.111 | 0.69 | 130.8 K |
| SHOO | Steven Maddens Ltd | 19.7077 | 3.17 B | 0.1658 | 0.85 | 526.2 K |
| POWI | Power Integratn | 26.3409 | 3.15 B | 0.2626 | 1.01 | 459.2 K |
| ARCB | Arcbest Corp | 33.7591 | 3.15 B | 0.3272 | 0.98 | 333.92 K |
| UCTT | Ultra Clean Holdings | 10.07 | 3.12 B | 0.10 | 1 | 223.45 K |
| HOVNP | Hovnanian Entr Dep A | 10.5275 | 3.09 B | 0.5358 | 5.36 | 9.4 K |
| AMBA | Ambarella Inc | 31.83 | 3.04 B | 0.85 | 2.74 | 990.57 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.9047 | 1.94 T | 0.1603 | 1.02 | 11.39 M |
| MRK | Merck & Company | 39.2318 | 321.97 B | 0.2121 | 0.54 | 5.44 M |
| MS | Morgan Stanley | 24.4889 | 320.39 B | 0.3219 | 1.33 | 9.08 M |
| BML-PG | Bank of America Corporation | 11.3932 | 256.65 B | 0.0772 | 0.68 | 8.82 K |
| BML-PH | Bank of America Corporation | 11.2966 | 255.02 B | 0.0643 | 0.57 | 8.62 K |
| BML-PL | Bank of America Corporation | 11.7192 | 237.91 B | 0.11 | 0.95 | 24.08 K |
| TJX | TJX Companies | 25.3576 | 178.55 B | 0.1922 | 0.76 | 7.54 M |
| CRM | Salesforce.com Inc | 58.9347 | 154.28 B | 4.0308 | 7.34 | 25.34 M |
| SCCO | Southern Copper Corp | 20.9509 | 146.4 B | 0.4639 | 2.26 | 3.64 M |
| NOW | Servicenow Inc | 59.62 | 119.38 B | 2.72 | 4.78 | 2.08 M |
| HCA | Hca Holdings Inc | 64.2854 | 90.55 B | 0.7518 | 1.18 | 1.54 M |
| VLO | Valero Energy Corp | 34.6827 | 89.47 B | 0.1934 | 0.56 | 3.44 M |
| BCS | Barclays Plc ADR | 10.4206 | 87.97 B | 0.07 | 0.68 | 1.76 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0358 | 85.43 B | 0.0414 | 1.38 | 2.43 M |
| PWR | Quanta Services | 35.6406 | 84.2 B | 0.2067 | 0.58 | 1.38 M |
| URI | United Rentals | 113.5375 | 66.1 B | 0.9298 | 0.83 | 716.4 K |
| DAL | Delta Air Lines Inc | 35.2145 | 56.67 B | 0.4357 | 1.25 | 6.74 M |
| INFY | Infosys Ltd ADR | 4.9948 | 51.01 B | 0.0525 | 1.06 | 9.98 M |
| LYV | Live Nation Entertainment | 21.72 | 42.92 B | 0.23 | 1.07 | 734.79 K |
| FNV | Franco Nev Corp | 48.9669 | 41.34 B | 0.4117 | 0.85 | 355.5 K |
| KB | KB Financial Group Inc ADR | 24.6124 | 39.87 B | 0.3022 | 1.24 | 59.5 K |
| CCJ | Cameco Corp | 17.6154 | 36.83 B | 0.1237 | 0.71 | 1.37 M |
| TKO | Tko Group Holdings Inc Cl A | 12.2733 | 35.81 B | 0.1676 | 1.38 | 411 K |
| VEEV | Veeva Systems Inc | 24.42 | 33.77 B | 1.77 | 7.81 | 1.23 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.9325 | 33.46 B | 0.108 | 0.54 | 92.9 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 31.1803 | 32.24 B | 0.5362 | 1.75 | 35.3 K |
| TPR | Tapestry Inc | 26.4178 | 30.33 B | 0.403 | 1.55 | 4.27 M |
| GFI | Gold Fields Ltd ADR | 3.2144 | 28.84 B | 0.068 | 2.16 | 3.09 M |
| WSM | Williams-Sonoma | 28.3165 | 27.53 B | 0.6517 | 2.36 | 2.55 M |
| TPL | Texas Pacific Land Trust | 18.7816 | 26.86 B | 0.2872 | 1.55 | 99 K |
| MKL | Markel Corp | 647.43 | 25.22 B | 3.53 | 0.55 | 26.43 K |
| IHG | Intercontinental Hotels Group ADR | 30.1291 | 23.96 B | 0.2297 | 0.77 | 151.48 K |
| BURL | Burlington Stores Inc | 35.73 | 23.36 B | 1.24 | 3.6 | 487.7 K |
| THC | Tenet Healthcare Corp | 60.59 | 22.19 B | 0.53 | 0.88 | 657.5 K |
| LUV | Southwest Airlines Company | 27.9813 | 21.69 B | 0.5531 | 2.02 | 6.44 M |
| BEP | Brookfield Renewable | 7.9009 | 20.36 B | 0.0536 | 0.68 | 17.98 K |
| SNX | Synnex Corp | 30.1641 | 20.05 B | 0.3075 | 1.03 | 292.27 K |
| YPF | Ypf Sociedad Anonima ADR | 31.2595 | 19.73 B | 0.4431 | 1.44 | 794.18 K |
| DKS | Dick's Sporting Goods Inc | 33.5918 | 18.44 B | 0.431 | 1.3 | 1.4 M |
| DINO | HF Sinclair Corp | 33.7281 | 16.22 B | 0.7633 | 2.32 | 5.2 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.9442 | 15.86 B | 0.2124 | 1.08 | 1.91 K |
| CDE | Coeur Mining Inc | 7.88 | 15.08 B | 0.04 | 0.51 | 1.42 M |
| FN | Fabrinet | 15.70 | 14.85 B | 0.70 | 4.67 | 357.17 K |
| RTO | Rentokil Initial Plc ADR | 9.5921 | 14.81 B | 0.1175 | 1.24 | 1.3 K |
| KEP | Korea Electric Power Corp ADR | 15.8259 | 14.61 B | 0.4548 | 2.96 | 229.4 K |
| SUN | Sunoco LP | 21.0691 | 14.41 B | 0.3626 | 1.75 | 28.75 K |
| SGI | Somnigroup International Inc. | 13.9526 | 14.39 B | 0.0982 | 0.71 | 2.63 M |
| FNF | Fidelity National Financial | 16.405 | 14.39 B | 0.1734 | 1.07 | 3.1 M |
| LDOS | Leidos Holdings Inc | 22.5167 | 14.39 B | 0.1828 | 0.82 | 454.41 K |
| DECK | Deckers Outdoor Corp | 15.815 | 14.38 B | 0.1917 | 1.23 | 2.75 M |
| GWRE | Guidewire Software Inc | 44.55 | 13.93 B | 0.34 | 0.77 | 254.7 K |
| AMH | American Homes 4 Rent | 14.8906 | 13.82 B | 0.1481 | 1 | 9.13 M |
| TYL | Tyler Technologies | 91.35 | 13.72 B | 0.56 | 0.62 | 212.31 K |
| PNW | Pinnacle West Capital Corp | 35.1998 | 12.4 B | 0.2146 | 0.61 | 1.14 M |
| KNX | Knight-Swift Transporation Inc | 22.1159 | 11.54 B | 0.2066 | 0.94 | 251.4 K |
| MUSA | Murphy USA Inc | 52.366 | 11.38 B | 0.592 | 1.14 | 198.81 K |
| AA | Alcoa Corp | 34.3174 | 11.32 B | 0.2086 | 0.61 | 2.53 M |
| DY | Dycom Industries | 29.82 | 11.17 B | 0.34 | 1.15 | 212.6 K |
| ORI | Old Republic International Corp | 6.6845 | 10.86 B | 0.0355 | 0.53 | 1.18 M |
| PSO | Pearson Plc ADR | 12.7603 | 10.59 B | 0.0682 | 0.54 | 1.14 M |
| MOH | Molina Healthcare Inc | 43.89 | 10.37 B | 0.71 | 1.64 | 1.07 M |
| UHS | Universal Health Services | 107.6718 | 10.18 B | 0.5907 | 0.55 | 500.6 K |
| GME | Gamestop Corp | 7.8615 | 9.8 B | 0.4416 | 5.95 | 34.31 M |
| EDU | New Oriental Education & Technology Group ADR | 21.1111 | 9.77 B | 0.2387 | 1.14 | 961.4 K |
| ACM | Aecom Technology Corp | 35.6634 | 9.46 B | 0.2874 | 0.81 | 1.47 M |
| EAT | Brinker International | 41.1591 | 8.82 B | 0.5836 | 1.44 | 1.2 M |
| WAL | Western Alliance Bancorp | 20.5612 | 8.81 B | 0.2257 | 1.11 | 334.35 K |
| FRO | Frontline Ltd | 6.2033 | 8.71 B | 0.1432 | 2.36 | 101.83 K |
| BAH | Booz Allen Hamilton Holding Corp | 17.8676 | 8.42 B | 0.2929 | 1.67 | 1.37 M |
| EGO | Eldorado Gold Corp | 39.592 | 8.33 B | 0.3959 | 1.01 | 428.94 K |
| STN | Stantec Inc | 28.5841 | 8.17 B | 0.2565 | 0.91 | 5.89 K |
| FAF | First American Corp | 19.2532 | 7.97 B | 0.1231 | 0.64 | 524 K |
| PAYC | Paycom Software Inc | 17.3668 | 7.88 B | 0.9056 | 5.5 | 451.44 K |
| ESE | Esco Technologies Inc | 33.3971 | 7.77 B | 0.1705 | 0.51 | 74.61 K |
| AG | First Majestic Silver | 9.7138 | 7.52 B | 0.1283 | 1.34 | 652.9 K |
| GAP | Gap Inc | 30.7368 | 7.3 B | 1.5223 | 5.21 | 8.89 M |
| FNB | F.N.B. Corp | 7.8809 | 6.76 B | 0.0638 | 0.82 | 673.13 K |
| M | Macy's Inc | 37.9895 | 6.51 B | 0.6581 | 1.76 | 5.83 M |
| MTG | Mgic Investment Corp | 7.0986 | 6.47 B | 0.1021 | 1.46 | 3.12 M |
| CMS-PB | Consumers Energy Company | 58.1969 | 6.31 B | 0.4046 | 0.7 | 120 |
| ESNT | Essent Group Ltd | 18.51 | 6.28 B | 0.0969 | 0.53 | 204.22 K |
| IBP | Installed Building Products | 12.0938 | 6.21 B | 0.2011 | 1.69 | 174.84 K |
| SBSW | Sibanye Gold Ltd ADR | 6.6207 | 6.18 B | 0.1332 | 2.05 | 591.4 K |
| MCY | Mercury General Corp | 31.4262 | 6 B | 0.166 | 0.53 | 106.4 K |
| VFC | V.F. Corp | 44.069 | 5.92 B | 0.2415 | 0.55 | 1.52 M |
| BMA | Banco Macro S.A. ADR | 22.8269 | 5.81 B | 0.3806 | 1.7 | 108.9 K |
| OGC | OceanaGold Corporation | 7.3183 | 5.42 B | 0.11 | 1.53 | 967 |
| CHH | Choice Hotels International | 46.4028 | 5.26 B | 0.4418 | 0.96 | 133.8 K |
| WFG | West Fraser Timber L | 43.5556 | 5.21 B | 0.5213 | 1.21 | 300 |
| ALK | Alaska Air Group | 42.4108 | 5.11 B | 0.4197 | 1 | 1.02 M |
| CNX | CNX Resources Corp | 32.5789 | 4.91 B | 0.2108 | 0.65 | 2.05 M |
| HASI | Hannon Armstrong Sustainable IN | 7.7136 | 4.81 B | 0.0897 | 1.18 | 138.7 K |
| HRI | Herc Holdings Inc | 84.5416 | 4.78 B | 1.4085 | 1.69 | 8.79 M |
| BB | Blackberry Ltd | 9.94 | 4.58 B | 0.095 | 0.96 | 5.78 M |
| PAM | Pampa Energia S.A. ADR | 9.30 | 4.57 B | 0.20 | 2.2 | 207.88 K |
| KBR | KBR Inc | 18.3816 | 4.56 B | 0.126 | 0.69 | 855.36 K |
| ANF | Abercrombie & Fitch Company | 34.334 | 4.55 B | 0.2352 | 0.69 | 2.16 M |
| FBP | First Bancorp | 4.1824 | 4.47 B | 0.0321 | 0.77 | 339 K |
| POST | Post Holdings Inc | 23.8958 | 4.42 B | 0.3076 | 1.3 | 570.34 K |
| SKY | Skyline Corp | 3.8857 | 4.41 B | 0.048 | 1.25 | 10.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 75.60 | 7.20 | 10.53 | 2.25 K | |
| SOIL | Saturn Oil and Gas Inc | 4.40 | 0.40 | 10 | 4.62 K | |
| HMMC | Hemlo Mining Corp. | 49.50 | 4.50 | 10 | 88 | |
| TAL | Petrotal Corp | 32.9759 | 2.1506 | 6.98 | 208 | |
| SDE | Spartan Delta Corp | 76.3607 | 3.4709 | 4.76 | 32 | |
| APS | Aptose Biosciences Inc | 81.00 | 3.60 | 4.65 | 142.13 K | |
| EDV | Endeavour Mining Corp | 7.7953 | 0.3283 | 4.4 | 142.94 K | |
| TXG | Torex Gold Resources Inc | 16.5288 | 0.5974 | 3.75 | 2.29 M | |
| PBL | Pollard Banknote Ltd | 4.2736 | 0.152 | 3.69 | 4.4 K | |
| FMR | Future Mineral Resources Inc | 4.35 | 0.15 | 3.57 | 4.56 K | |
| GSY | Goeasy Ltd | 16.8204 | 0.5287 | 3.25 | 71.63 K | |
| QRC | Queens Road Capital Investment Ltd | 7.1985 | 0.2181 | 3.12 | 1.13 K | |
| VCM | Vecima Networks Inc | 7.0051 | 0.2084 | 3.07 | 21.9 K | |
| BHC | Bausch Health Companies Inc | 128.35 | 3.81 | 3.06 | 197.32 K | |
| ADN | Acadian Timber Corp | 6.5955 | 0.1911 | 2.98 | 8.55 K | |
| ADW-B | Andrew Peller Limited | 5.1113 | 0.1406 | 2.83 | 360 | |
| KEI | Kolibri Global Energy Inc | 11.10 | 0.30 | 2.78 | 24.67 K | |
| NOA | North American Construction Group Ltd | 6.1494 | 0.1646 | 2.75 | 11.5 K | |
| TCS | Tecsys Inc J | 6.3321 | 0.1671 | 2.71 | 3.7 K | |
| CSE-PA | Capstone Infrastructure Corp | 8.3634 | 0.2027 | 2.48 | 1.7 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 24.404 | 0.5898 | 2.48 | 956.3 K | |
| CPH | Cipher Pharmaceuticals Inc | 10.24 | 0.23 | 2.3 | 81.6 K | |
| VNP | 5N Plus Inc | 3.65 | 0.08 | 2.24 | 155.8 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6629 | 0.0729 | 2.03 | 2.2 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4822 | 0.1074 | 2 | 3.19 K | |
| AC | Air Canada | 8.93 | 0.16 | 1.82 | 1.03 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.20 | 0.075 | 1.82 | 3.33 K | |
| BU | Burcon Nutrascience Corp | 65.3433 | 1.158 | 1.8 | 617 | |
| OTEX | Open Text Corp | 24.2881 | 0.4301 | 1.8 | 364 K | |
| NG | Novagold Res Inc | 4.04 | 0.07 | 1.76 | 54.53 K | |
| CPX | Capital Power Corp | 14.0556 | 0.2423 | 1.75 | 407.87 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.72 | 0.1158 | 1.75 | 408 | |
| DCM | Data Communications Mgmt Corp | 51.4734 | 0.8438 | 1.67 | 189 | |
| ORIO | ORIO | 18.3673 | 0.2938 | 1.63 | 2.08 K | |
| EQB | EQB Inc | 26.5356 | 0.4089 | 1.57 | 10 K | |
| AG | First Majestic Silver Corp | 10.6369 | 0.148 | 1.41 | 236.1 K | |
| DII-B | Dorel Industries Inc | 11.9282 | 0.1659 | 1.41 | 39.13 K | |
| NPI | Northland Power Inc | 9.1911 | 0.1215 | 1.34 | 104.28 K | |
| BN-PT | Brookfield Corporation | 13.3704 | 0.1766 | 1.34 | 112.42 K | |
| SYZ | Sylogist Ltd | 8.1122 | 0.1062 | 1.33 | 12.54 K | |
| BLX | Boralex Inc | 8.5439 | 0.1106 | 1.31 | 28.02 K | |
| DR | Medical Facilities Corp | 9.428 | 0.122 | 1.31 | 33.94 K | |
| BIR | Birchcliff Energy Ltd | 8.0143 | 0.1029 | 1.3 | 787.8 K | |
| SEA | Seabridge Gold Inc | 9.0642 | 0.115 | 1.29 | 54.87 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.6679 | 0.1857 | 1.28 | 13.41 K | |
| S | Sherritt Intl Rv | 4.0872 | 0.0492 | 1.22 | 678.99 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.9747 | 0.1142 | 1.16 | 138.75 K | |
| CCA | Cogeco Communications Inc | 42.0599 | 0.4813 | 1.16 | 43.2 K | |
| ELF | E-L Financial | 4.4367 | 0.0501 | 1.14 | 1.08 K | |
| ALC | Algoma Central | 7.7715 | 0.0864 | 1.12 | 18.07 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.8633 | 0.0647 | 1.12 | 32.77 K | |
| KXS | Kinaxis Inc | 17.00 | 0.18 | 1.07 | 2 K | |
| TCL-A | Transcontinental Inc | 7.9324 | 0.0814 | 1.04 | 92.56 K | |
| MCB | Mccoy Global Inc | 5.3272 | 0.0519 | 0.98 | 5.7 K | |
| MRE | Martinrea International Inc | 11.9497 | 0.116 | 0.98 | 676.34 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.766 | 0.0843 | 0.97 | 17.29 K | |
| BLDP | Ballard Power Systems Inc | 4.17 | 0.04 | 0.97 | 181 K | |
| MDI | Major Drilling Grp | 8.1555 | 0.0782 | 0.97 | 92.73 K | |
| MFI | Maple Leaf Foods | 12.5114 | 0.1191 | 0.96 | 112.89 K | |
| STN | Stantec Inc | 30.9486 | 0.2923 | 0.95 | 139.2 K | |
| ELD | Eldorado Gold | 43.3577 | 0.3959 | 0.92 | 1.17 M | |
| FNV | Franco-Nevada Corp | 53.3891 | 0.4801 | 0.91 | 417.4 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.677 | 0.1199 | 0.88 | 500 | |
| DXT | Dexterra Group Inc | 15.0905 | 0.1309 | 0.88 | 182.6 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.1501 | 0.1051 | 0.87 | 7.84 K | |
| OR | Osisko Gold Royalties Ltd | 13.1009 | 0.1119 | 0.86 | 26.24 K | |
| BCE-PB | BCE Inc Pref AB | 11.4576 | 0.0964 | 0.85 | 1.03 K | |
| ALS | Altius Minerals Corp | 12.3105 | 0.1025 | 0.84 | 25.84 K | |
| BB | Blackberry Ltd | 10.87 | 0.09 | 0.83 | 1.29 M | |
| CCO | Cameco Corp | 19.2644 | 0.1591 | 0.83 | 599.21 K | |
| BN-PFA | Brookfield Corporation | 12.7807 | 0.1038 | 0.82 | 2.24 K | |
| EIF | Exchange Income Corp | 9.2907 | 0.0741 | 0.8 | 30.9 K | |
| WILD | Wildbrain Ltd | 7.2485 | 0.0575 | 0.8 | 1.05 M | |
| CFP | Canfor Corp | 25.35 | 0.20 | 0.8 | 865.5 K | |
| EMA-PA | Emera Inc Pref A | 13.1118 | 0.1031 | 0.79 | 9.6 K | |
| BN-PFC | Brookfield Corporation | 11.0988 | 0.0863 | 0.78 | 1.22 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.4684 | 0.0886 | 0.78 | 4.9 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 5.4724 | 0.0421 | 0.78 | 4.46 K | |
| PSI | Pason Systems Inc | 20.3318 | 0.1527 | 0.76 | 66.48 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.0261 | 0.0672 | 0.75 | 1.63 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 8.2976 | 0.0617 | 0.75 | 309.8 K | |
| ALA-PG | Altagas Ltd Pref G | 13.1225 | 0.0966 | 0.74 | 5.86 K | |
| VBNK | Versabank | 5.2424 | 0.0372 | 0.71 | 1 K | |
| LAS-A | Lassonde Industries Inc | 103.8386 | 0.7311 | 0.71 | 764 | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.8509 | 0.06 | 0.68 | 68.28 K | |
| CXI | Currency Exchange International Corp | 13.35 | 0.09 | 0.68 | 700 | |
| BDI | Black Diamond Group Ltd | 21.3826 | 0.1409 | 0.66 | 58.23 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 11.0756 | 0.0727 | 0.66 | 8.2 K | |
| KBL | Kbro Linen Inc | 27.7071 | 0.1772 | 0.64 | 5.2 K | |
| AIM-PC | Aimia Inc Pref C | 10.1218 | 0.0643 | 0.64 | 3.2 K | |
| NPI-PA | Northland Power Inc Pref A | 12.1337 | 0.0745 | 0.62 | 300 | |
| BBD-PD | Bombardier Inc Pref D | 5.0056 | 0.0307 | 0.62 | 1.9 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.2587 | 0.0681 | 0.61 | 18.9 K | |
| MKP | Mcan Mortgage Corp | 4.9946 | 0.0301 | 0.61 | 19.36 K | |
| AOV | Amotiv Limited | 5.20 | 0.03 | 0.58 | 97.42 K | |
| GUD | Knight Therapeutics Inc | 5.20 | 0.03 | 0.58 | 97.4 K | |
| SAP | Saputo Inc | 26.1615 | 0.1509 | 0.58 | 441.8 K | |
| BCE-PK | BCE Inc Pref AK | 12.0562 | 0.0694 | 0.58 | 61.95 K | |
| TECK-A | Teck Resources Limited | 22.5082 | 0.1279 | 0.57 | 860 | |
| WPK | Winpak Ltd | 24.1689 | 0.1373 | 0.57 | 3.14 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 90.00 | 77.56 M | 0.50 | 0.56 | 170 |
| WEXPF | Western Exploration Inc | 85.3755 | 23.1 M | 1.8165 | 2.17 | 69 |
| BRCNF | Burcon NutraScience Corp | 3.61 | 17.13 M | 0.11 | 3.14 | 8.3 K |
| ELCO | Elcom International Inc | 29.00 | 16.57 M | 10.00 | 52.63 | 400 |
| ERHE | ERHC Energy Inc | 8.50 | 2.88 M | 0.17 | 2.04 | 57.5 K |
| ERFB | ERF Wireless Inc | 1000.00 | 84.13 K | 300.00 | 42.86 | 262.65 K |
| AMBS | Amarantus BioScience Holdings Inc | 17.445 | 63.04 K | 0.495 | 2.92 | 22.55 K |
| ASHI | Vapor Hub International Inc. | 5.18 | 60.28 K | 1.18 | 29.5 | 9.21 K |
| ERINQ | Erin Energy Corporation | 4.26 | 21.53 K | 0.108 | 2.6 | 92.21 K |
| LOTE | Lot78 Inc | 3.5754 | 17.28 K | 0.0275 | 0.78 | 90 |
| CGIP | Celadon Group Inc | 21.1848 | 5.66 K | 0.5002 | 2.42 | 127.39 K |
| CBKCQ | Christopher & Banks Corporation | 9.53 | 3.86 K | 0.08 | 0.85 | 92.03 K |
| CBDX | Curative Biosciences Inc | 3.74 | 3.16 K | 0.74 | 24.67 | 300 |
| EVKG | Ever-Glory International Group Inc. | 6.50 | 2.92 K | 0.13 | 2.04 | 1 K |
| EMWPF | Eros Media World Plc | 324.40 | 1.9 K | 17.40 | 5.67 | 9.67 K |
| RTNB | root9B Holdings Inc | 15.75 | 610 | 0.15 | 0.96 | 4.07 K |
| SPDC | Speed Commerce Inc | 54.08 | 603 | 2.08 | 4 | 18.95 K |
| SYNE | Synthesis Energy Systems Inc | 85.76 | 157 | 3.84 | 4.69 | 1.57 K |
| PEHD | Perigee Holdings Inc. | 46.00 | 130 | 2.00 | 4.55 | 138 |
| VRCI | Verde Science Inc | 4.144 | 1.092 | 35.78 | 57.72 K | |
| WWIO | Wowio Inc | 520.00 | 78.00 | 17.65 | 16 | |
| TREVQ | Trevali Mining Corporation | 12.14 | 0.34 | 2.88 | 690 | |
| SOGFF | Strategic Oil & Gas Ltd | 6.96 | 0.12 | 1.75 | 250 | |
| PTRC | Petro River Oil Corp | 12.80 | 0.20 | 1.59 | 1.96 K | |
| ESINQ | ITT Educational Services Inc | 8.89 | 0.07 | 0.79 | 399.84 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTUR | Future Fuels Inc. | 15.00 | 11.50 | 328.57 | 29.2 K | |
| LOD | Lode Gold Resources Inc. | 7.20 | 1.80 | 33.33 | 33 | |
| ZKL-H | China Keli Electric Company Ltd | 18.00 | 4.00 | 28.57 | 132 | |
| NVX | NV Gold Corporation | 10.00 | 1.75 | 21.21 | 82 | |
| CDB | Cordoba Minerals Corp | 10.20 | 1.70 | 20 | 1.18 K | |
| MGMA | Magma Silver Corp. | 112.00 | 16.00 | 16.67 | 6 | |
| ERA | Elcora Advanced Materials Corp | 3.30 | 0.35 | 11.86 | 2.37 K | |
| NAR | North Arrow Minerals Inc | 6.20 | 0.60 | 10.71 | 330 | |
| CAMB | Cambria Gold Mines Inc. | 92.50 | 8.00 | 9.47 | 238.78 K | |
| SKYG | Sky Gold Corp | 19.50 | 1.50 | 8.33 | 50 | |
| REX | Orex Minerals Inc | 3.40 | 0.25 | 7.94 | 72.02 K | |
| SLG | PetroTal Corp | 6.1107 | 0.3985 | 6.98 | 20.75 K | |
| MXL-H | MX Gold Corp | 6.40 | 0.40 | 6.67 | 32.31 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.60 | 0.20 | 5.88 | 3.75 K | |
| WEC | Winchester Equity Corporation | 3.80 | 0.20 | 5.56 | 1.98 K | |
| WEX | Western Exploration Inc | 130.00 | 5.00 | 4 | 78 | |
| RX | BioSyent Inc | 8.5717 | 0.3279 | 3.98 | 140.7 K | |
| GRZ | Gold Reserve Inc | 3.5462 | 0.1305 | 3.82 | 17.79 K | |
| QST | Questor Technology Inc | 3.95 | 0.13 | 3.4 | 125.3 K | |
| KNOX | Vault Strategic Mining Corp. | 31.00 | 1.00 | 3.33 | 80 | |
| LTV | Leonovus Inc | 10.20 | 0.30 | 3.03 | 983 | |
| NEXG | NeXGold Mining Corp | 5.16 | 0.12 | 2.38 | 942 | |
| DSY | Destiny Media Technologies Inc | 4.60 | 0.10 | 2.22 | 1.2 K | |
| CTA | Centaurus Energy Inc | 235.00 | 5.00 | 2.17 | 812 | |
| UCU | Ucore Rare Metals Inc | 3.10 | 0.05 | 1.64 | 38.31 K | |
| NEXM | NexMetals Mining Corp. | 71.00 | 1.00 | 1.43 | 1.73 K |