Gainer Volumes for 30 September 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 30 September 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LEU | Centrus Energy Corp | 10.21 | 3.34 B | 1.0891 | 11.94 | 115.9 K |
| UUUU | Energy Fuels Inc | 6.75 | 2.83 B | 0.10 | 1.5 | 35.62 K |
| BHB | Bar Harbor Bankshares | 12.8971 | 669.01 M | 0.1427 | 1.12 | 7.65 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.8213 | 398.04 M | 0.0512 | 0.89 | 168.5 K |
| BKTI | Bk Technologies Inc | 20.5704 | 299.54 M | 1.0365 | 5.31 | 19.73 K |
| ELLO | Ellomay Capital Ltd | 9.624 | 275.53 M | 0.0876 | 0.92 | 3.95 K |
| CMT | Core Molding Technologies Inc | 14.1638 | 207.23 M | 0.1681 | 1.2 | 25.5 K |
| INFU | Infusystems Holdings | 3.14 | 200.2 M | 0.05 | 1.62 | 98.4 K |
| PLX | Protalix Biotherapeutics | 24.20 | 187.73 M | 0.40 | 1.68 | 18.14 K |
| SIF | Sifco Industries | 29.9242 | 166.67 M | 2.2071 | 7.96 | 23.9 K |
| INTT | Intest Corp | 4.76 | 160.2 M | 0.08 | 1.71 | 62.76 K |
| PLG | Platinum Group Metals Ltd | 89.26 | 157.26 M | 0.96 | 1.09 | 2.17 K |
| PED | Pedevco Corp | 328.00 | 148.31 M | 22.00 | 7.19 | 288 |
| WYY | Widepoint Corp | 17.15 | 99.56 M | 0.25 | 1.48 | 179.98 K |
| OPHC | Optimumbank Hlds | 12.80 | 86.49 M | 0.599 | 4.91 | 40 |
| BDL | Flanigan's Enterprises | 17.1281 | 73.25 M | 0.1377 | 0.81 | 3.23 K |
| IBIO | Ibio Inc | 3050.00 | 69.05 M | 100.00 | 3.39 | 28 |
| XTNT | Xtant Medical Holdings Inc | 53.76 | 59.76 M | 1.248 | 2.38 | 6.97 K |
| WWR | Westwater Resources | 1518.00 | 51.61 M | 12.00 | 0.8 | 48 |
| APT | Alpha Pro Tech | 3.25 | 51.08 M | 0.233 | 7.72 | 754.17 K |
| TOON | Kartoon Studios Inc | 60.00 | 34.82 M | 7.50 | 14.29 | 493 |
| OPTT | Ocean Power Tech Inc | 236.00 | 34.29 M | 2.00 | 0.85 | 104.34 K |
| SDEV | Stablecoin Development Corporation | 85023.3047 | 31.18 M | 4048.7266 | 5 | 2 |
| ATNM | Actinium Pharmaceuticals Inc | 200.9998 | 27.19 M | 8.40 | 4.36 | 2.83 K |
| CVM | Cel-Sci Corp | 682.50 | 20.97 M | 37.50 | 5.81 | 454 |
| INUV | Inuvo Inc | 15.00 | 14.23 M | 1.60 | 11.94 | 44.67 K |
| TOVX | Theriva Biologics Inc | 15575.00 | 9.84 M | 875.00 | 5.95 | 73 |
| UUU | Universal Security Instruments | 3.8649 | 9.55 M | 0.1684 | 4.56 | 16.6 K |
| CANF | Can-Fite Biopharma Ltd ADR | 9809.9912 | 6.77 M | 90.2998 | 0.93 | 5 |
| PW | Power REIT | 10.1605 | 3.23 M | 0.1605 | 1.6 | 6.34 K |
| OGEN | Oragenics Inc | 22500.00 | 2.24 M | 540.00 | 2.46 | 1 |
| MTNB | Matinas Biopharma Hl | 45.00 | 1.88 M | 5.00 | 12.5 | 67 |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.6905 | 1.0124 | 3.94 | 545 | |
| IPB | Merrill Lynch & Company | 14.5875 | 0.5247 | 3.73 | 1.5 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 386.944 | 1.23 T | 11.477 | 3.06 | 34.71 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 22.2182 | 4.99 T | 0.1411 | 0.64 | 221.06 M |
| WMT | Walmart Inc. Common Stock | 20.5542 | 900.06 B | 0.1048 | 0.51 | 16.92 M |
| CSCO | Cisco Systems Inc | 17.7504 | 455.55 B | 0.1692 | 0.96 | 36.92 M |
| WDC | Western Digital Cp | 60.7319 | 159.76 B | 0.6677 | 1.11 | 2.27 M |
| SNY | Sanofi-Aventis S.A. ADR | 36.639 | 109.01 B | 0.4675 | 1.29 | 699.2 K |
| CME | CME Group Inc | 49.8664 | 93.94 B | 0.2869 | 0.58 | 1.98 M |
| CTAS | Cintas Corp | 15.3925 | 85.99 B | 1.0118 | 7.04 | 9.4 M |
| NTES | Netease Inc ADR | 14.0054 | 81.6 B | 0.1096 | 0.79 | 1.81 M |
| REGN | Regeneron Pharmaceuticals | 358.1008 | 72.88 B | 5.5227 | 1.57 | 1 M |
| EBAY | Ebay Inc | 21.1406 | 52.14 B | 1.4821 | 7.54 | 183.56 M |
| ESLT | Elbit Systems Ltd | 53.8708 | 38.34 B | 0.5032 | 0.94 | 12.1 K |
| EXPE | Expedia Group Inc | 82.2422 | 35.5 B | 0.9761 | 1.2 | 2.99 M |
| NTAP | Netapp Inc | 32.1721 | 34.19 B | 0.3894 | 1.23 | 3.61 M |
| ERIC | Ericsson ADR | 8.9977 | 33.08 B | 0.0857 | 0.96 | 1.62 M |
| CASY | Casey's General Stor | 65.6688 | 31.76 B | 0.4305 | 0.66 | 410.07 K |
| RYAAY | Ryanair Hlds Plc ADR | 20.6105 | 31.11 B | 0.3031 | 1.49 | 422.43 K |
| FWONK | Liberty Media F1 Series K | 25.1309 | 25.36 B | 0.1551 | 0.62 | 1.26 M |
| CTSH | Cognizant Tech Sol | 39.4901 | 23.8 B | 0.3528 | 0.9 | 6.49 M |
| CDW | CDW Corporation | 27.2033 | 18.4 B | 0.3504 | 1.3 | 930.7 K |
| PAA | Plains All American Pipeline LP | 24.0385 | 17.24 B | 0.1878 | 0.79 | 609 K |
| PTC | Ptc Inc | 36.90 | 14.73 B | 0.34 | 0.93 | 1.02 M |
| TTMI | TTM Technologies | 6.81 | 11.29 B | 0.05 | 0.74 | 836.08 K |
| IESC | Ies Holdings | 8.25 | 10.83 B | 0.07 | 0.86 | 3.72 K |
| WYNN | Wynn Resorts Ltd | 157.8922 | 10.28 B | 6.8278 | 4.52 | 4.83 M |
| AAL | American Airlines Group | 33.5332 | 10.16 B | 0.4253 | 1.28 | 10.66 M |
| RMBS | Rambus Inc | 12.48 | 9.49 B | 0.08 | 0.65 | 1.08 M |
| GGAL | Grupo Fin Galicia ADR | 10.6276 | 8.34 B | 0.1346 | 1.28 | 359.9 K |
| SIMO | Silicon Motion Techn ADR | 20.5354 | 7.51 B | 0.7318 | 3.7 | 684.7 K |
| CAMT | Camtek Ltd | 3.6458 | 6.45 B | 0.2319 | 6.79 | 502.82 K |
| PAGP | Plains Gp Holdings LP | 36.7841 | 6.12 B | 0.3841 | 1.06 | 173.44 K |
| OTEX | Open Text Cp | 21.4282 | 6.02 B | 0.1082 | 0.51 | 591.8 K |
| MRCY | Mercury Sys Inc | 10.5929 | 5.97 B | 0.1443 | 1.38 | 213.69 K |
| BGC | Bgc Partners Cl A | 3.0633 | 5.73 B | 0.1113 | 3.77 | 2.83 M |
| IEP | Icahn Enterprises | 20.3041 | 5.26 B | 0.2858 | 1.43 | 97.8 K |
| OMAB | Grupo Aeroportuario ADR | 19.9119 | 5.23 B | 0.5609 | 2.9 | 44.86 K |
| SLMBP | SLM Cp Srs B Pfd | 34.5013 | 4.8 B | 0.386 | 1.13 | 13.28 K |
| QLYS | Qualys Inc | 26.60 | 4.78 B | 0.44 | 1.68 | 208.91 K |
| ITRI | Itron Inc | 39.31 | 4.75 B | 0.36 | 0.92 | 460.02 K |
| MAT | Mattel Inc | 26.0518 | 4.49 B | 0.1445 | 0.56 | 7.29 M |
| CALM | Cal-Maine Foods IN | 31.8191 | 4.42 B | 1.0507 | 3.41 | 789.96 K |
| CENX | Century Aluminum C | 25.97 | 4.35 B | 2.11 | 8.84 | 2.43 M |
| MARA | Marathon Digital Holdings | 115.12 | 4.34 B | 0.88 | 0.77 | 2.9 K |
| TCBI | Texas Capital Bncsh | 56.6398 | 4.31 B | 0.6088 | 1.09 | 617.48 K |
| IPAR | Inter Parfums Inc | 22.0858 | 4.09 B | 0.1606 | 0.73 | 122.56 K |
| EXTR | Extreme Networks | 4.79 | 3.92 B | 0.07 | 1.48 | 2.1 M |
| CPRX | Catalyst Pharm Inc | 3.32 | 3.85 B | 0.33 | 11.04 | 15.58 M |
| ACLS | Axcelis Tech Inc | 7.96 | 3.69 B | 0.16 | 2.05 | 121.54 K |
| VEON | Veon Ltd ADR | 128.2645 | 3.57 B | 1.2435 | 0.98 | 143.03 K |
| IPGP | Ipg Photonics Corp | 68.78 | 3.57 B | 1.12 | 1.66 | 310.83 K |
| NMIH | Nmi Holdings Inc | 8.65 | 3.34 B | 0.30 | 3.59 | 1.52 M |
| CHRN | ChronoScale Corporation | 1323.002 | 2.89 B | 15.7528 | 1.21 | 173 |
| MGNI | Magnite Inc | 11.73 | 2.82 B | 0.09 | 0.77 | 284.6 K |
| PLUG | Plug Power Inc | 4.59 | 2.73 B | 0.12 | 2.68 | 9.38 M |
| BELFA | BEL Fuse Cl A | 21.3003 | 2.67 B | 0.316 | 1.51 | 700 |
| SPSC | Sps Commerce Inc | 26.575 | 2.51 B | 0.41 | 1.57 | 211.31 K |
| CMPR | Cimpress N.V. Ord | 54.79 | 2.43 B | 1.29 | 2.41 | 513.25 K |
| LMAT | Lemaitre Vascular | 6.1106 | 2.34 B | 0.1501 | 2.52 | 10.85 K |
| NWBI | Northwest Bancshares | 6.5397 | 2.33 B | 0.0378 | 0.58 | 877.29 K |
| QURE | Uniqure N.V. | 9.25 | 2.31 B | 0.09 | 0.98 | 13.79 K |
| JBLU | Jetblue Airways Cp | 10.62 | 2.23 B | 0.09 | 0.85 | 13.09 M |
| ADUS | Addus Homecare Corp | 19.60 | 2.23 B | 2.30 | 13.29 | 156.3 K |
| MLCO | Melco Resorts & Entertainment ADR | 21.2789 | 2.19 B | 0.4533 | 2.18 | 12.91 M |
| IOVA | Iovance Biotherapeutics Inc | 7.15 | 2.1 B | 0.15 | 2.14 | 58.3 K |
| HIMX | Himax Technologies ADR | 6.7774 | 2.09 B | 0.2203 | 3.36 | 14.32 M |
| FIVN | Five9 Inc | 6.54 | 2.08 B | 0.55 | 9.18 | 218.74 K |
| ASTH | Astrana Health Inc | 5.30 | 1.88 B | 0.80 | 17.78 | 120 |
| INOD | Innodata Inc | 3.05 | 1.88 B | 0.03 | 0.99 | 19.77 K |
| MESO | Mesoblast Ltd ADR | 37.373 | 1.87 B | 0.6387 | 1.74 | 51 |
| OCUL | Ocular Therapeut | 14.97 | 1.85 B | 0.20 | 1.35 | 676.75 K |
| STRA | Strayer Education | 48.0526 | 1.85 B | 0.4173 | 0.88 | 106.5 K |
| NEO | Neogenomics Inc | 5.1701 | 1.74 B | 0.0397 | 0.77 | 378.48 K |
| TRIP | Tripadvisor Inc | 81.2976 | 1.74 B | 0.5514 | 0.68 | 1.88 M |
| INNV | Innovage Holding Corp | 42.00 | 1.6 B | 2.10 | 5.26 | 3 |
| PAHC | Phibro Anl Htlh A | 17.8623 | 1.48 B | 0.1515 | 0.86 | 129.9 K |
| ALNT | Allient Inc | 9.0813 | 1.42 B | 0.0576 | 0.64 | 45 K |
| FMBH | First Mid Ill Bncshr | 16.218 | 1.4 B | 0.2699 | 1.69 | 374 |
| CCEC | Capital Clean Energy Carriers Corp | 29.5139 | 1.36 B | 0.1775 | 0.61 | 60.54 K |
| OSBC | Old Second Bancorp | 4.3976 | 1.3 B | 0.0458 | 1.05 | 9.11 K |
| TNDM | Tandem Diabetes Care | 134.20 | 1.22 B | 2.20 | 1.67 | 17.35 K |
| RDWR | Radware Ltd | 17.66 | 1.19 B | 0.20 | 1.15 | 131.46 K |
| POET | Poet Technologies Inc | 12.60 | 1.17 B | 0.10 | 0.8 | 1.03 K |
| CVLG | Covenant Logistics Group Inc | 8.8919 | 1.09 B | 0.2583 | 2.99 | 559.7 K |
| WLDN | Willdan Group Inc | 14.46 | 1.06 B | 0.09 | 0.63 | 324.3 K |
| SIFY | Sify Techs Ltd ADR | 11.0252 | 1.02 B | 0.0559 | 0.51 | 6.33 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 44.20 | 1 B | 1.20 | 2.79 | 50.88 K |
| MRNFF | Meren Energy Inc. | 3.54 | 960.08 M | 0.1689 | 5.01 | 8.5 K |
| FMNB | Farmers Natl Banc Cp | 5.5484 | 947.44 M | 0.0972 | 1.78 | 14.11 K |
| ABUS | Arbutus Biopharma Cp | 21.14 | 871.14 M | 0.46 | 2.22 | 4.95 M |
| ESPR | Esperion Theraptc | 24.46 | 819.46 M | 2.10 | 9.39 | 253.79 K |
| BLDP | Ballard Power Sys | 3.23 | 807.96 M | 0.05 | 1.57 | 1.3 M |
| IBCP | Independent Bk Cp | 8.1982 | 796.84 M | 0.0619 | 0.76 | 128.99 K |
| DGICA | Donegal Group Cl A | 9.6088 | 711.35 M | 0.0689 | 0.72 | 46.68 K |
| CWBC | Community West Bncsh | 8.0792 | 693.01 M | 0.1196 | 1.5 | 7.3 K |
| TIPT | Tiptree Fncl Cl A | 6.7184 | 678.14 M | 0.8621 | 14.72 | 96.39 K |
| FEIM | Frequency Elcts Inc | 8.4552 | 654.09 M | 0.0871 | 1.04 | 3.41 K |
| PSIX | Power Solutions International, Inc. Common Stock | 69.00 | 643.11 M | 0.50 | 0.73 | 96.75 K |
| UNTY | Unity Bancorp Inc | 7.3578 | 592.61 M | 0.1756 | 2.44 | 5.06 K |
| CERS | Cerus Corp | 4.01 | 585.08 M | 0.10 | 2.56 | 1.1 M |
| TREE | Lendingtree Inc | 35.89 | 572.07 M | 0.49 | 1.38 | 215.72 K |
| BWFG | Bankwell Financial | 15.2015 | 533.09 M | 0.0962 | 0.64 | 2.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.4084 | 2.03 T | 0.1756 | 1.15 | 15.36 M |
| WMT | Wal-Mart Stores | 20.473 | 890.93 B | 0.1044 | 0.51 | 16.92 M |
| V | Visa Inc | 49.1881 | 697.16 B | 0.5625 | 1.16 | 11.46 M |
| GE | General Electric Company | 103.743 | 379.89 B | 0.8098 | 0.79 | 8.51 M |
| KO | Coca-Cola Company | 29.7395 | 379.78 B | 0.2859 | 0.97 | 22.61 M |
| PM | Philip Morris International Inc | 47.3078 | 311.98 B | 0.4197 | 0.9 | 9.73 M |
| NVS | Novartis Ag ADR | 54.766 | 305.01 B | 0.3317 | 0.61 | 2.16 M |
| TTE | Totalenergies Se ADR | 26.513 | 187.14 B | 0.218 | 0.83 | 1.21 M |
| CRM | Salesforce.com Inc | 56.6976 | 148.65 B | 0.2957 | 0.52 | 3.92 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.3977 | 147.2 B | 0.032 | 0.5 | 1.59 M |
| LMT | Lockheed Martin Corp | 133.9895 | 134.03 B | 1.041 | 0.78 | 1.98 M |
| SONY | Sony Group Corp ADR | 3.256 | 133.76 B | 0.0469 | 1.46 | 15.39 M |
| ACN | Accenture Plc | 65.68 | 100.76 B | 1.1307 | 1.75 | 5.45 M |
| DUK | Duke Energy Corp | 46.6182 | 100.76 B | 0.3616 | 0.78 | 4.19 M |
| UPS | United Parcel Service | 64.9357 | 89.7 B | 0.6276 | 0.98 | 4.28 M |
| FCX | Freeport-Mcmoran Inc | 28.3892 | 88.61 B | 0.2173 | 0.77 | 12.31 M |
| RCL | Royal Caribbean Cruises Ltd | 58.4321 | 86.49 B | 0.3126 | 0.54 | 1.62 M |
| JCI | Johnson Controls Intl | 26.6212 | 85.59 B | 0.1613 | 0.61 | 3.57 M |
| CP | Canadian Pacific Railway | 37.5174 | 81.41 B | 0.4195 | 1.13 | 6.58 M |
| NWG | Natwest Group Plc ADR | 7.1838 | 70.68 B | 0.1204 | 1.7 | 782.19 K |
| AJG | Arthur J. Gallagher & Company | 36.5778 | 68.17 B | 0.2338 | 0.64 | 1.13 M |
| RSG | Republic Services | 31.7599 | 66.65 B | 0.179 | 0.57 | 1.71 M |
| VALE | Vale S.A. ADR | 5.0836 | 62.58 B | 0.0646 | 1.29 | 33.14 M |
| D | Dominion Resources | 42.4432 | 62.11 B | 0.3747 | 0.89 | 2.83 M |
| SRE | Sempra | 36.916 | 59.2 B | 0.1927 | 0.52 | 2.29 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.5119 | 58.49 B | 0.9908 | 1.72 | 1.12 K |
| ETR | Entergy Corp | 24.5476 | 51.43 B | 0.1873 | 0.77 | 3.23 M |
| DEO | Diageo Plc ADR | 85.9168 | 49.42 B | 0.7445 | 0.87 | 504.6 K |
| WDS | Woodside Energy Group Ltd | 22.7358 | 43.62 B | 0.1133 | 0.5 | 27.35 K |
| CMG | Chipotle Mexican Grill | 13.3318 | 42.98 B | 0.073 | 0.55 | 23.02 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.7931 | 39.29 B | 0.0909 | 0.72 | 40.12 K |
| HMC | Honda Motor Company ADR | 22.939 | 39.29 B | 0.1606 | 0.71 | 788.8 K |
| HSY | Hershey Foods Corp | 72.5219 | 37.2 B | 0.7067 | 0.98 | 1.38 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.0551 | 33.54 B | 0.1144 | 0.6 | 42.9 K |
| CCI | Crown Castle International Corp | 49.8901 | 33.06 B | 0.4461 | 0.9 | 2.46 M |
| LVS | Las Vegas Sands | 44.7365 | 31.97 B | 1.4814 | 3.42 | 11.32 M |
| BAP | Credicorp Ltd | 111.7198 | 30.9 B | 1.2455 | 1.13 | 314.9 K |
| CFG | Citizens Financial Group Inc/Ri | 15.6342 | 30.85 B | 0.1268 | 0.82 | 4.1 M |
| FTS | Fortis Inc | 19.8979 | 29.7 B | 0.218 | 1.11 | 1 K |
| PBA | Pembina Pipeline Cor | 22.3022 | 29.01 B | 0.18 | 0.81 | 424 K |
| HPQ | HP Inc | 11.0405 | 25.87 B | 0.1557 | 1.43 | 23.63 M |
| PHG | Koninklijke Philips Electronics ADR | 23.6501 | 24.83 B | 0.1492 | 0.63 | 566.4 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 66.7294 | 22.84 B | 0.8149 | 1.24 | 62.1 K |
| STZ | Constellation Brands Inc | 73.6419 | 22.64 B | 0.6844 | 0.94 | 1.23 M |
| EFX | Equifax Inc | 66.8215 | 22.56 B | 0.3844 | 0.58 | 963.8 K |
| MKCV | McCormick & Company, Incorporated | 28.0394 | 21.81 B | 0.1548 | 0.56 | 442 |
| TSN | Tyson Foods | 30.0571 | 21.54 B | 0.397 | 1.34 | 6.45 M |
| BCH | Banco DE Chile ADR | 12.3687 | 20.43 B | 0.097 | 0.79 | 180.64 K |
| SNX | Synnex Corp | 28.3936 | 19.93 B | 1.0719 | 3.92 | 1.51 M |
| WES | Western Midstream Partners LP | 25.4477 | 19.44 B | 0.2338 | 0.93 | 170.59 K |
| EMA | Emera Inc | 18.022 | 16.66 B | 0.4874 | 2.78 | 2.4 K |
| MAS | Masco Corp | 17.8891 | 16.46 B | 0.4488 | 2.57 | 9.33 M |
| OHI | Omega Healthcare Investors | 13.9173 | 16.1 B | 0.0773 | 0.56 | 2.23 M |
| EG | Everest Re Group | 124.5893 | 15.78 B | 1.4765 | 1.2 | 590.17 K |
| JHX | James Hardie Industries Se ADR | 8.6267 | 15.6 B | 0.0478 | 0.56 | 25.52 K |
| PKX | Posco ADR | 49.9857 | 15.49 B | 0.5796 | 1.17 | 485.1 K |
| KEP | Korea Electric Power Corp ADR | 17.2982 | 14.94 B | 0.2467 | 1.45 | 671.7 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 14.787 | 14.2 B | 0.1199 | 0.82 | 408.4 K |
| CNH | CNH Industrial N.V. | 5.4403 | 14.19 B | 0.0824 | 1.54 | 878.87 K |
| HRL | Hormel Foods Corp | 19.4687 | 14.07 B | 0.2235 | 1.16 | 2.08 M |
| MKC-V | McCormick & Company Incorporated | 28.5953 | 13.75 B | 0.1579 | 0.56 | 400 |
| MOG-B | Moog Inc | 63.7381 | 13.56 B | 0.4292 | 0.68 | 106 |
| FMS | Fresenius Medical Care Corp ADR | 28.2936 | 13.29 B | 0.3343 | 1.2 | 111.1 K |
| EVR | Evercore Partners Inc | 36.6596 | 13.17 B | 0.2652 | 0.73 | 641.8 K |
| SJM | J.M. Smucker Company | 70.3498 | 13.12 B | 0.3908 | 0.56 | 456.8 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 41.3415 | 12.94 B | 0.2758 | 0.67 | 132.5 K |
| EMBJ | Embraer S.A. | 37.4762 | 12.3 B | 0.5064 | 1.37 | 1.38 M |
| MGM | MGM Resorts International | 21.5195 | 11.82 B | 0.5857 | 2.8 | 19.37 M |
| AA | Alcoa Corp | 33.5664 | 11.71 B | 0.3338 | 1 | 7.26 M |
| EHC | Encompass Health Corp | 24.3593 | 11.51 B | 0.1254 | 0.52 | 915.47 K |
| KNX | Knight-Swift Transporation Inc | 24.6615 | 11.4 B | 0.126 | 0.51 | 787.5 K |
| PSO | Pearson Plc ADR | 13.6391 | 10.47 B | 0.1158 | 0.86 | 378.4 K |
| VNO-PL | Vornado Realty Trust | 14.1062 | 9.67 B | 0.0856 | 0.61 | 15.23 K |
| CAE | Cae Inc | 11.0736 | 8.47 B | 0.1187 | 1.08 | 46.8 K |
| EDU | New Oriental Education & Technology Group ADR | 22.1519 | 8.47 B | 0.8403 | 3.94 | 2.64 M |
| STN | Stantec Inc | 28.4321 | 8.19 B | 0.3051 | 1.08 | 13.08 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 83.0565 | 8.14 B | 0.8339 | 1.01 | 75 K |
| ICL | Israel Chemicals Ltd | 3.9644 | 6.76 B | 0.0439 | 1.12 | 2.56 M |
| LUMN | Centurylink | 20.2137 | 6.38 B | 0.2422 | 1.21 | 3.3 M |
| AROC | Archrock Inc | 14.49 | 6.19 B | 0.0883 | 0.61 | 1.07 M |
| SBSW | Sibanye Gold Ltd ADR | 5.9411 | 6.06 B | 0.1121 | 1.92 | 1.87 M |
| CPA | Copa Holdings S.A. | 75.2778 | 5.71 B | 1.5436 | 2.09 | 1 M |
| MTN | Vail Resorts | 61.6788 | 5.6 B | 0.782 | 1.28 | 375.81 K |
| EPAM | Epam Systems Inc | 43.79 | 5.25 B | 1.33 | 3.13 | 573.49 K |
| MC | Moelis | 15.669 | 5.1 B | 0.1698 | 1.1 | 65.42 K |
| CNX | CNX Resources Corp | 30.6978 | 4.84 B | 0.3244 | 1.07 | 3.28 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.9119 | 4.78 B | 0.0842 | 1.23 | 386.9 K |
| AQN | Algonquin Pwr & Util | 4.3754 | 4.68 B | 0.0222 | 0.51 | 800 |
| SKY | Skyline Corp | 3.9624 | 4.58 B | 0.3933 | 11.02 | 62.9 K |
| LAZ | Lazard Ltd | 27.0616 | 4.21 B | 0.1601 | 0.6 | 581.8 K |
| GEO | Geo Group Inc | 14.1785 | 4.11 B | 0.1075 | 0.76 | 1.48 M |
| CSTM | Constellium N.V. | 24.61 | 3.96 B | 0.25 | 1.03 | 740.9 K |
| PBI-PB | Pitney Bowes Inc. NT 43 | 14.0698 | 3.9 B | 0.0852 | 0.61 | 33.7 K |
| BBAR | Bbva Banco Frances S.A. | 8.5266 | 3.85 B | 0.0924 | 1.1 | 160.6 K |
| QTWO | Q2 Holdings Inc | 14.00 | 3.71 B | 0.09 | 0.65 | 61.02 K |
| VAC | Marriot Vacations Worldwide Cor | 50.122 | 3.52 B | 0.2766 | 0.55 | 263.9 K |
| TNET | Trinet Group Inc | 24.8954 | 3.14 B | 0.2417 | 0.98 | 445.6 K |
| KN | Knowles Corp | 26.50 | 3.07 B | 0.52 | 2 | 1.02 M |
| DKL | Delek Logistics Partners LP | 13.8787 | 3.07 B | 0.508 | 3.8 | 27.3 K |
| AD | Array Digital Infrastructure, Inc. | 20.5354 | 3.03 B | 0.4457 | 2.22 | 136.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 3.74 | 0.93 | 33.1 | 67.4 K | |
| HMMC | Hemlo Mining Corp. | 36.00 | 4.50 | 14.29 | 2 | |
| IFA | Ifabric Corp | 3.65 | 0.45 | 14.06 | 11.7 K | |
| ADW-B | Andrew Peller Limited | 5.6457 | 0.5958 | 11.8 | 250 | |
| HBP | Helix Biopharm | 8.75 | 0.85 | 10.76 | 680 | |
| PMET | Patriot Battery Metals Inc | 4.20 | 0.30 | 7.69 | 1.68 K | |
| KEI | Kolibri Global Energy Inc | 9.30 | 0.60 | 6.9 | 42.07 K | |
| MER | Africa Oil Corp | 3.9559 | 0.2251 | 6.03 | 288.3 K | |
| ELE | Elemental Royalty Corporation | 7510.5068 | 417.2505 | 5.88 | 7 | |
| DCM | Data Communications Mgmt Corp | 46.4104 | 2.5314 | 5.77 | 224 | |
| ORIO | ORIO | 20.1306 | 1.0286 | 5.38 | 4.5 K | |
| USA | Americas Silver Corp | 8.10 | 0.30 | 3.85 | 1.11 K | |
| PPTA | Perpetua Resources Corp | 5.90 | 0.20 | 3.51 | 191.9 K | |
| DXT | Dexterra Group Inc | 13.5118 | 0.4255 | 3.25 | 106.5 K | |
| TCS | Tecsys Inc J | 7.0548 | 0.2029 | 2.96 | 4.2 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.1195 | 0.0879 | 2.9 | 104.01 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.191 | 0.3723 | 2.69 | 623 | |
| Y | Yellow Pages Ltd | 10.3846 | 0.2639 | 2.61 | 80.6 K | |
| VCM | Vecima Networks Inc | 6.7326 | 0.1603 | 2.44 | 16.8 K | |
| BCE-PM | BCE Inc Pref M | 13.5332 | 0.3173 | 2.4 | 2.73 K | |
| ACX | Act Energy Technologies Ltd | 13.6081 | 0.3187 | 2.4 | 19.33 K | |
| MKP | Mcan Mortgage Corp | 4.8606 | 0.0987 | 2.07 | 11.78 K | |
| AC | Air Canada | 8.55 | 0.17 | 2.03 | 1.85 M | |
| TC | Tucows Inc | 16.67 | 0.32 | 1.96 | 400 | |
| WILD | Wildbrain Ltd | 8.3799 | 0.1534 | 1.86 | 1.1 M | |
| QBR-A | Quebecor Inc | 10.8538 | 0.1937 | 1.82 | 100 | |
| RCH | Richelieu Hardware Ltd | 14.2867 | 0.246 | 1.75 | 19.31 K | |
| KEY | Keyera Corp | 20.6361 | 0.3476 | 1.71 | 648.72 K | |
| CP | Canadian Pacific Kansas City Ltd | 41.97 | 0.6952 | 1.68 | 2.93 M | |
| CAE | Cae Inc | 12.4115 | 0.2011 | 1.65 | 866.59 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.0605 | 0.1451 | 1.63 | 1.81 K | |
| STN | Stantec Inc | 31.5813 | 0.4999 | 1.61 | 233.16 K | |
| AIM | Aimia Inc | 15.3405 | 0.2257 | 1.49 | 549.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 80.2366 | 1.1538 | 1.46 | 211.1 K | |
| BOS | Airboss America J | 7.5535 | 0.1086 | 1.46 | 8.61 K | |
| EMP-A | Empire Company Limited | 21.1284 | 0.3037 | 1.46 | 318 K | |
| WPK | Winpak Ltd | 22.5542 | 0.3233 | 1.45 | 4.1 K | |
| BHC | Bausch Health Companies Inc | 146.75 | 2.08 | 1.44 | 574.13 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 46.1652 | 0.6432 | 1.41 | 61.35 K | |
| ATD | Alimentation Couche-Tard Inc. | 16.8079 | 0.2302 | 1.39 | 12.4 K | |
| CSCI | Cosciens Biopharma Inc | 15000.00 | 200.00 | 1.35 | 2 | |
| AIM-PC | Aimia Inc Pref C | 10.1417 | 0.1344 | 1.34 | 3.26 K | |
| MCB | Mccoy Global Inc | 4.7274 | 0.0611 | 1.31 | 18.2 K | |
| MRU | Metro Inc | 20.7413 | 0.2659 | 1.3 | 866.54 K | |
| CXI | Currency Exchange International Corp | 15.90 | 0.20 | 1.27 | 1.9 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.8876 | 0.1733 | 1.26 | 5.66 K | |
| FTS-PH | Fortis Inc Pref H | 12.9289 | 0.1612 | 1.26 | 7.5 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.4131 | 0.0425 | 1.26 | 75.1 K | |
| EFR | Energy Fuels Inc | 7.50 | 0.09 | 1.21 | 11.7 K | |
| KXS | Kinaxis Inc | 15.94 | 0.19 | 1.21 | 5.1 K | |
| MTY | Mty Food Group Inc | 27.7013 | 0.3281 | 1.2 | 62.8 K | |
| SJ | Stella Jones Inc | 25.1917 | 0.2919 | 1.17 | 17.6 K | |
| PPL | Pembina Pipeline Corp | 21.6192 | 0.2474 | 1.16 | 1.25 M | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.863 | 0.1444 | 1.14 | 10.45 K | |
| BCE-PI | BCE Inc Pref AI | 12.4025 | 0.1385 | 1.13 | 655 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.2244 | 0.1678 | 1.11 | 167.58 K | |
| LNF | Leons Furniture | 9.3128 | 0.1017 | 1.1 | 4.09 K | |
| KLS | Kelso Technologies Inc | 5.518 | 0.0596 | 1.09 | 28.1 K | |
| NFI | Nfi Group Inc. | 9.9383 | 0.1063 | 1.08 | 78.49 K | |
| CGX | Cineplex Inc | 32.4734 | 0.3448 | 1.07 | 105.69 K | |
| CIGI | Colliers International Group Inc | 33.5554 | 0.354 | 1.07 | 45.98 K | |
| WCN | Waste Connections Inc | 34.9919 | 0.3643 | 1.05 | 78.08 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.8394 | 0.06 | 1.04 | 900 | |
| DR | Medical Facilities Corp | 8.5055 | 0.0858 | 1.02 | 34.08 K | |
| EMA-PF | Emera Inc Pref F | 13.5908 | 0.1338 | 0.99 | 1.32 K | |
| NPI | Northland Power Inc | 8.8463 | 0.087 | 0.99 | 209.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 402.1046 | 3.9506 | 0.99 | 22.74 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.064 | 0.0593 | 0.99 | 25.9 K | |
| SIA | Sienna Senior Living Inc | 6.6163 | 0.0642 | 0.98 | 81.31 K | |
| FTS-PG | Fortis Inc Pref G | 12.5662 | 0.1218 | 0.98 | 3.54 K | |
| MAL | Magellan Aero | 8.9459 | 0.0849 | 0.96 | 13.74 K | |
| RBA | Rb Global Inc | 19.6084 | 0.1796 | 0.92 | 131.9 K | |
| GH | Gamehost Inc | 8.9164 | 0.0815 | 0.92 | 5 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 11.0163 | 0.0996 | 0.91 | 2.93 K | |
| QBR-B | Quebecor Inc | 10.8774 | 0.0966 | 0.9 | 1.27 M | |
| EMA | Emera Incorporated | 19.8737 | 0.1759 | 0.89 | 391.56 K | |
| SAP | Saputo Inc | 24.9857 | 0.2193 | 0.89 | 588.8 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.0971 | 0.1138 | 0.88 | 448.84 K | |
| BCE-PR | BCE Inc Pref R | 11.456 | 0.099 | 0.87 | 2.7 K | |
| BBD-PC | Bombardier Inc Pref C | 7.5261 | 0.065 | 0.87 | 4.75 K | |
| TRI | Thomson Reuters Corp | 30.8442 | 0.2646 | 0.87 | 464.84 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.4264 | 0.0455 | 0.85 | 19.62 K | |
| BLDP | Ballard Power Systems Inc | 3.60 | 0.03 | 0.84 | 438.44 K | |
| ET | Evertz Technologies Ltd | 4.6679 | 0.0387 | 0.84 | 17.2 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.3583 | 0.1176 | 0.83 | 500 | |
| AOV | Amotiv Limited | 6.14 | 0.05 | 0.82 | 84.82 K | |
| GUD | Knight Therapeutics Inc | 6.14 | 0.05 | 0.82 | 84.8 K | |
| CJR-B | Corus Entertainment Inc | 12.6727 | 0.102 | 0.81 | 100.7 K | |
| CGY | Calian Group Ltd | 12.936 | 0.1041 | 0.81 | 3.09 K | |
| ALA | AltaGas Ltd | 25.9875 | 0.2088 | 0.81 | 515.95 K | |
| ONEX | Onex Corp | 59.2873 | 0.4754 | 0.81 | 127.58 K | |
| BBD-B | Bombardier Inc Series B | 93.6576 | 0.7452 | 0.8 | 328.02 K | |
| GSY | Goeasy Ltd | 15.8575 | 0.1188 | 0.75 | 16.19 K | |
| SU | Suncor Energy Inc | 26.1939 | 0.1938 | 0.75 | 5.17 M | |
| CCA | Cogeco Communications Inc | 38.2625 | 0.2808 | 0.74 | 95.44 K | |
| CSH-UN | Chartwell Retirement Residences | 6.2425 | 0.0456 | 0.74 | 187.95 K | |
| PDV | Prime Dividend Corp Cl A | 4.8834 | 0.0355 | 0.73 | 2.17 K | |
| OTEX | Open Text Corp | 24.2963 | 0.1765 | 0.73 | 661.2 K | |
| FC | Firm Capital Mortgage Inv. Corp | 5.0052 | 0.0363 | 0.73 | 11.46 K | |
| VET | Vermilion Energy Inc | 39.8291 | 0.2862 | 0.72 | 1.06 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 13.21 | 104.76 B | 0.29 | 2.24 | 6.35 K |
| NTPIF | Nam Tai Property Inc. | 6.07 | 286.21 M | 0.05 | 0.83 | 252.55 K |
| ACRG | American Clean Resources Group Inc. | 84.50 | 77.56 M | 3.50 | 4.32 | 902 |
| WEXPF | Western Exploration Inc | 94.8213 | 23.1 M | 4.7229 | 5.24 | 23 |
| EARI | Entertainment Arts Research Inc | 3.40 | 1.23 M | 0.40 | 13.33 | 1.43 K |
| PSWW | Principal Solar Inc | 5.80 | 405.94 K | 0.60 | 11.54 | 75 |
| BLSP | Blue Sphere Corporation | 25.09 | 360.99 K | 0.39 | 1.58 | 285.75 K |
| TGHI | Touchpoint Group Holdings Inc | 370.50 | 344.25 K | 33.00 | 9.78 | 87 |
| DNAX | DNA Brands Inc | 420.0001 | 339.48 K | 70.0001 | 20 | 23 |
| USRM | U.S. Stem Cell Inc | 24.90 | 64.15 K | 0.90 | 3.75 | 499 |
| ERINQ | Erin Energy Corporation | 3.714 | 21.53 K | 0.09 | 2.48 | 109.91 K |
| XDSL | mPhase Technologies Inc | 3.50 | 16.8 K | 0.50 | 16.67 | 2.56 K |
| STTO | SITO Mobile Ltd. | 4.20 | 5.13 K | 0.40 | 10.53 | 1.01 K |
| MDLM | Medley Management Inc | 99.7923 | 612 | 0.9465 | 0.96 | 11.61 K |
| SPDC | Speed Commerce Inc | 44.00 | 603 | 2.56 | 6.18 | 34.59 K |
| PRXIQ | Premier Exhibitions Inc | 7.40 | 491 | 0.40 | 5.71 | 3.1 K |
| YVRLF | Liquid Media Group Ltd. | 79.20 | 482 | 0.40 | 0.51 | 376 |
| SYNE | Synthesis Energy Systems Inc | 72.96 | 157 | 3.84 | 5.56 | 3.01 K |
| PZOO | Pazoo Inc | 837.50 | 212.50 | 34 | 14 | |
| PTRC | Petro River Oil Corp | 11.42 | 0.62 | 5.74 | 412 | |
| HMNY | Helios and Matheson Analytics Inc | 652.50 | 25.00 | 3.98 | 20 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 33.00 | 84.47 M | 0.75 | 2.33 | 307 |
| SAG | Sterling Metals Corp | 160.00 | 8.84 M | 10.00 | 6.67 | 35 |
| FMN | Fidelity Minerals Corp | 7.50 | 3.75 | 100 | 13 | |
| OPW | Opawica Explorations Inc | 12.00 | 4.00 | 50 | 63 | |
| FUSE | Fuse Cobalt Inc | 6.00 | 1.00 | 20 | 340 | |
| SKRR | SKRR Exploration Inc | 90.0002 | 13.50 | 17.65 | 163 | |
| KIP | Kiplin Metals Inc | 91.80 | 10.80 | 13.33 | 11.5 K | |
| AXL | Arrow Exploration Corp | 15.3846 | 1.7094 | 12.5 | 13 K | |
| GIP | Green Impact Partners Inc | 130.00 | 10.00 | 8.33 | 32 | |
| AAZ | Azincourt Energy Corp | 4.1204 | 0.3169 | 8.33 | 590 | |
| GRZ | Gold Reserve Inc | 3.5539 | 0.2533 | 7.67 | 50.99 K | |
| SRC | Stakeholder Gold Corp | 17.60 | 1.20 | 7.32 | 386 | |
| WEX | Western Exploration Inc | 150.00 | 10.00 | 7.14 | 5.22 K | |
| NXS | Nexus Gold Corp | 187.50 | 12.50 | 7.14 | 5 | |
| KNOX | Vault Strategic Mining Corp. | 25.00 | 1.50 | 6.38 | 300 | |
| BCF | Builders Capital Mortgage Corp | 3.5989 | 0.1439 | 4.16 | 3 K | |
| EDM | EDM Resources Inc. | 3.69 | 0.14 | 3.94 | 500 | |
| QST | Questor Technology Inc | 3.75 | 0.14 | 3.88 | 32.3 K | |
| VRY | Petro-Victory Energy Corp | 6.00 | 0.20 | 3.45 | 25 | |
| CDB | Cordoba Minerals Corp | 3.91 | 0.085 | 2.22 | 47.47 K | |
| CNS | Contagious Gaming Inc | 5.40 | 0.10 | 1.89 | 16.39 K | |
| NCP | Nickel Creek Platinum Corp. | 62.00 | 1.00 | 1.64 | 352 | |
| TIE | Coloured Ties Capital Inc. | 4.0765 | 0.0647 | 1.61 | 25.79 K |