Gainer Volumes for 22 October 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 22 October 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 | 11.4398 | 4.37 B | 0.3079 | 2.77 | 9.34 K |
| ESBA | Empire State Realty Op LP | 12.4281 | 1.57 B | 0.1668 | 1.36 | 33.7 K |
| FISK | Empire State Realty Op LP Se | 12.4788 | 1.52 B | 0.3477 | 2.87 | 471 |
| OGCP | Empire State Realty Op LP Se | 12.4306 | 1.51 B | 0.2606 | 2.14 | 3.9 K |
| ELLO | Ellomay Capital Ltd | 9.4197 | 275.53 M | 0.1266 | 1.36 | 3.75 K |
| MHH | Mastech Holdings Inc | 4.90 | 93.71 M | 0.625 | 14.62 | 32.42 K |
| TGEN | TGEN | 5.89 | 92.75 M | 0.23 | 4.06 | 2.25 K |
| IOR | Income Opportunity Realty Trust | 5.96 | 86.59 M | 0.11 | 1.88 | 4.74 K |
| CEV | Eaton Vance California Muni Income Trust | 7.4473 | 71.53 M | 0.0999 | 1.36 | 22.21 K |
| IBIO | Ibio Inc | 8850.00 | 69.05 M | 150.00 | 1.72 | 2.64 K |
| XTNT | Xtant Medical Holdings Inc | 55.92 | 59.76 M | 4.56 | 8.88 | 3.32 K |
| FSP | Franklin Street Properties | 6.4048 | 50.09 M | 0.0709 | 1.12 | 510.3 K |
| AGIG | AGIG | 35.00 | 41.82 M | 5.00 | 16.67 | 6.37 K |
| BCHT | Birchtech Corp. | 4.00 | 36.83 M | 0.40 | 11.11 | 660 |
| ACCS | Access Newswire Inc | 8.9022 | 29.08 M | 0.2952 | 3.43 | 100 |
| BESS | Bimergen Energy Corporation | 77.00 | 21.36 M | 2.80 | 3.77 | 74 |
| RVP | Retractable Technologies | 3.60 | 20.06 M | 0.03 | 0.84 | 9.9 K |
| INUV | Inuvo Inc | 14.00 | 14.23 M | 0.10 | 0.72 | 13.29 K |
| PLAG | Planet Green Holdings Corp | 305.00 | 10.25 M | 5.00 | 1.67 | 332 |
| VNRX | Volitionrx Ltd | 3.52 | 10.15 M | 0.07 | 2.03 | 6.75 K |
| CVR | Chicago Rivet & Machine Company | 23.3867 | 10.05 M | 0.2152 | 0.93 | 2.6 K |
| TOVX | Theriva Biologics Inc | 15137.50 | 9.84 M | 612.50 | 4.22 | 68 |
| UUU | Universal Security Instruments | 5.0521 | 9.55 M | 0.0421 | 0.84 | 7.7 K |
| ITP | IT Tech Packaging Inc | 11.90 | 2.92 M | 0.20 | 1.71 | 5.54 K |
| MTNB | Matinas Biopharma Hl | 30.00 | 1.88 M | 2.50 | 9.09 | 40 |
| IPB | Merrill Lynch & Company | 14.2465 | 0.0788 | 0.56 | 2.2 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 22.7122 | 4.99 T | 0.1147 | 0.51 | 273.05 M |
| GOOGL | Alphabet Inc Class A | 26.9121 | 4.07 T | 0.2311 | 0.87 | 59.47 M |
| GOOG | Alphabet Inc Class C | 26.3463 | 4.06 T | 0.3052 | 1.17 | 58.39 M |
| NFLX | Netflix Inc | 5.3521 | 304.82 B | 0.1237 | 2.37 | 321.76 M |
| PEP | Pepsico Inc | 66.8543 | 195.28 B | 0.5167 | 0.78 | 5.15 M |
| IBKR | Interactive Brokers | 6.443 | 154.2 B | 0.1494 | 2.37 | 3.64 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.1718 | 109.01 B | 0.3117 | 0.92 | 1.79 M |
| MDLZ | Mondelez Intl Inc | 26.2184 | 80.2 B | 0.5106 | 1.99 | 10.24 M |
| REGN | Regeneron Pharmaceuticals | 381.8801 | 72.88 B | 3.4268 | 0.91 | 1.03 M |
| AEP | American Electric Power Company | 37.2031 | 72.38 B | 0.2395 | 0.65 | 3.72 M |
| XEL | XCEL Energy Inc | 22.7582 | 50.15 B | 0.1739 | 0.77 | 3.59 M |
| KMB | Kimberly-Clark Corp | 72.9861 | 37.54 B | 0.92 | 1.28 | 2.38 M |
| STLD | Steel Dynamics Inc | 17.456 | 37.46 B | 0.2823 | 1.64 | 8.41 M |
| NTAP | Netapp Inc | 29.8243 | 34.19 B | 0.2933 | 0.99 | 3.23 M |
| ILMN | Illumina Inc | 179.786 | 29.2 B | 5.1265 | 2.94 | 2.76 M |
| INSM | Insmed Inc | 13.91 | 22.57 B | 0.28 | 2.05 | 476.03 K |
| UTHR | United Therapeutic | 129.00 | 22.23 B | 1.39 | 1.09 | 703.01 K |
| EVRG | Evergy Inc | 24.2052 | 19.75 B | 0.1455 | 0.6 | 1.42 M |
| EWBC | East West Bancorp | 26.4766 | 17.99 B | 0.1431 | 0.54 | 1 M |
| GMAB | Genmab A/S ADR | 4.254 | 17.8 B | 0.116 | 2.8 | 28.5 K |
| LOGI | Logitech Int S.A. | 10.0978 | 16.03 B | 0.3235 | 3.31 | 1.61 M |
| HTHT | Huazhu Group Ltd ADR | 5.4987 | 13.18 B | 0.0663 | 1.22 | 168.4 K |
| AGNC | Agnc Investment Corp | 5.5579 | 12.71 B | 0.0291 | 0.53 | 3.74 M |
| ERIE | Erie Indemnity Company | 62.2565 | 12.68 B | 0.7809 | 1.27 | 57.4 K |
| SEIC | Sei Investments Company | 31.6387 | 12.4 B | 0.6488 | 2.09 | 1.1 M |
| DPZ | Domino's Pizza Inc Common Stock | 75.9182 | 11.66 B | 0.404 | 0.53 | 553.5 K |
| BPOP | Popular Inc | 22.3129 | 11.24 B | 0.6069 | 2.8 | 1.64 M |
| MANH | Manhattan Assoc | 35.98 | 9.95 B | 1.05 | 3.01 | 1.41 M |
| RMBS | Rambus Inc | 10.28 | 9.49 B | 0.20 | 1.98 | 1.21 M |
| VICR | Vicor Cp | 11.42 | 8.75 B | 1.72 | 17.73 | 286.7 K |
| ALKS | Alkermes Plc | 44.66 | 8.42 B | 0.86 | 1.96 | 716.7 K |
| RGEN | Repligen Cp | 23.09 | 8.2 B | 0.37 | 1.63 | 256.71 K |
| MORN | Morningstar Inc | 59.2408 | 7.38 B | 0.6189 | 1.06 | 100.3 K |
| CZR | Caesars Entertainment Inc | 4.06 | 6.1 B | 0.05 | 1.25 | 44.4 K |
| BGC | Bgc Partners Cl A | 3.1292 | 5.73 B | 0.0412 | 1.33 | 1.41 M |
| SBRA | Sabra REIT | 10.5334 | 5.61 B | 0.0597 | 0.57 | 339.7 K |
| GRFS | Grifols S.A. ADR | 14.0099 | 5.44 B | 0.0847 | 0.61 | 1.44 M |
| OMAB | Grupo Aeroportuario ADR | 20.8872 | 5.23 B | 0.4623 | 2.26 | 18.16 K |
| TVTX | Travere Therapeutics Inc | 9.55 | 5.2 B | 0.06 | 0.63 | 189.22 K |
| SAIC | Science Applications International | 37.7135 | 5.14 B | 0.3963 | 1.06 | 165.6 K |
| GNTX | Gentex Corp | 12.7396 | 5.12 B | 1.01 | 8.61 | 5.78 M |
| RDNT | Radnet Inc | 8.86 | 4.97 B | 0.28 | 3.26 | 924.57 K |
| PEGA | Pegasystems Inc | 9.8627 | 4.93 B | 0.4712 | 5.02 | 582.8 K |
| JSM | SLM Cp 6% Sr Nt | 9.662 | 4.89 B | 0.1756 | 1.85 | 46.58 K |
| SLMBP | SLM Cp Srs B Pfd | 34.2311 | 4.8 B | 0.4294 | 1.27 | 10.15 K |
| SLM | SLM Corp | 7.7639 | 4.75 B | 0.0698 | 0.91 | 3.52 M |
| FULT | Fulton Financial Cor | 7.4006 | 4.72 B | 0.1768 | 2.45 | 1.14 M |
| MAT | Mattel Inc | 25.4823 | 4.49 B | 0.3825 | 1.52 | 5.99 M |
| VCYT | Veracyte Inc | 7.88 | 4.44 B | 0.12 | 1.55 | 30.43 K |
| PINC | Premier Inc Cl A | 26.9185 | 4.14 B | 0.1363 | 0.51 | 235.2 K |
| IPAR | Inter Parfums Inc | 22.5275 | 4.09 B | 0.3855 | 1.74 | 121.95 K |
| OSIS | O S I Systems Inc | 64.12 | 3.64 B | 0.51 | 0.8 | 301.87 K |
| GBDC | Golub Capital Bdc | 6.1135 | 3.38 B | 0.0364 | 0.6 | 190.31 K |
| ARLP | Alliance Resource Pt | 14.7236 | 3.33 B | 0.3937 | 2.75 | 358.69 K |
| COLM | Columbia Sportswear | 31.1216 | 3.3 B | 0.2082 | 0.67 | 228.6 K |
| SHOO | Steven Maddens Ltd | 17.1571 | 3.22 B | 0.2974 | 1.76 | 1.02 M |
| GRBK | Green Brick Partners | 7.75 | 3.18 B | 0.34 | 4.59 | 559 K |
| ACHC | Acadia Healthcr Company | 52.66 | 3.01 B | 0.32 | 0.61 | 733.66 K |
| SUPN | Supernus Pharm | 7.84 | 2.77 B | 0.04 | 0.51 | 193.65 K |
| BCRX | Biocryst Pharma Inc | 11.70 | 2.48 B | 0.33 | 2.9 | 947.27 K |
| LMAT | Lemaitre Vascular | 6.2527 | 2.34 B | 0.1244 | 2.03 | 7.65 K |
| QURE | Uniqure N.V. | 10.06 | 2.31 B | 0.08 | 0.8 | 16.1 K |
| DHC | Diversified Healthcare Trust | 12.3953 | 2.23 B | 0.0617 | 0.5 | 2.23 M |
| VRDN | Viridian Therapeutics Inc | 762.728 | 2.15 B | 17.978 | 2.41 | 1 |
| AGIO | Agios Pharmaceuticals | 73.82 | 2.14 B | 0.92 | 1.26 | 907.5 K |
| NEOG | Neogen Cp | 16.0008 | 2 B | 0.0975 | 0.61 | 490.02 K |
| AUPH | Aurinia Pharm Ord | 3.10 | 1.92 B | 0.05 | 1.64 | 300 |
| MESO | Mesoblast Ltd ADR | 33.1593 | 1.87 B | 0.5042 | 1.54 | 354 |
| CDNA | Caredx Inc | 5.75 | 1.85 B | 0.05 | 0.88 | 14.7 K |
| NEO | Neogenomics Inc | 4.793 | 1.74 B | 0.129 | 2.77 | 227.78 K |
| HCSG | Healthcare Svcs Gp | 22.5054 | 1.63 B | 0.3489 | 1.57 | 350.85 K |
| DSGR | Distribution Solutions Group Inc | 10.55 | 1.6 B | 0.14 | 1.34 | 27 K |
| ICFI | Icf International | 32.3651 | 1.51 B | 0.8355 | 2.65 | 196.53 K |
| PAHC | Phibro Anl Htlh A | 19.6079 | 1.48 B | 0.2352 | 1.21 | 75.22 K |
| HROW | Harrow Health Inc | 8.00 | 1.47 B | 0.10 | 1.27 | 4.4 K |
| PLPC | Preformed Line Prd | 45.24 | 1.45 B | 0.766 | 1.72 | 7.3 K |
| ALNT | Allient Inc | 9.0301 | 1.42 B | 0.2814 | 3.22 | 40.8 K |
| UPBD | Upbound Group Inc. | 29.60 | 1.26 B | 0.83 | 2.88 | 1.74 M |
| ARDX | Ardelyx Inc | 23.50 | 1.26 B | 2.34 | 11.06 | 82.05 K |
| GOLD | Gold.com, Inc. | 3.9133 | 1.18 B | 0.0356 | 0.92 | 10.6 K |
| POET | Poet Technologies Inc | 9.80 | 1.17 B | 0.50 | 5.38 | 6.03 K |
| TRUP | Trupanion Inc | 7.19 | 1.11 B | 0.09 | 1.27 | 65.04 K |
| SENEB | Seneca Foods Cp B | 31.40 | 1.11 B | 0.90 | 2.95 | 200 |
| CVLG | Covenant Logistics Group Inc | 9.9155 | 1.09 B | 0.8753 | 9.68 | 981.66 K |
| NUTX | Nutex Health Inc | 3.36 | 1.03 B | 0.36 | 12 | 248.58 K |
| PZZA | Papa John's Intl | 34.9648 | 1.02 B | 0.2955 | 0.85 | 243.06 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 37.40 | 1 B | 0.40 | 1.08 | 18.24 K |
| MPB | Mid Penn Bancorp Inc | 10.6768 | 971.98 M | 0.0635 | 0.6 | 1.32 K |
| ABUS | Arbutus Biopharma Cp | 19.27 | 871.14 M | 1.29 | 7.17 | 3.03 M |
| SMBC | Southern MO Bancorp | 14.8206 | 868.58 M | 0.3829 | 2.65 | 786 |
| OXLC | Oxford Lane Capital | 8.1209 | 854.43 M | 0.0776 | 0.96 | 27.62 K |
| ESPR | Esperion Theraptc | 23.17 | 819.46 M | 0.37 | 1.62 | 331.72 K |
| TRNS | Transcat Inc | 9.99 | 803.95 M | 0.06 | 0.6 | 2.1 K |
| FDUS | Fidus Investment Cor | 4.9533 | 766.3 M | 0.035 | 0.71 | 47.68 K |
| CYRX | Cryoport Inc | 5.16 | 764.6 M | 0.60 | 13.16 | 2.58 K |
| SABR | Sabre Corp | 7.5008 | 743.19 M | 0.0679 | 0.91 | 580.34 K |
| BLMN | Bloomin' Brands Inc | 14.2195 | 736.28 M | 0.2001 | 1.43 | 1.32 M |
| PFLT | Pennantpark Fltng Rt | 4.4527 | 705.44 M | 0.0446 | 1.01 | 38.3 K |
| SHEN | Shenandoah Telecom | 7.3106 | 655.01 M | 0.0374 | 0.51 | 131.68 K |
| MDXG | Mimedx Group Inc | 8.93 | 649.4 M | 0.28 | 3.24 | 1.07 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 73.6534 | 642.08 B | 0.6258 | 0.86 | 9.36 M |
| ABBV | Abbvie Inc | 35.7588 | 465.02 B | 0.3834 | 1.08 | 16.05 M |
| MRK | Merck & Company | 37.0736 | 325.57 B | 0.2538 | 0.69 | 13.52 M |
| BABA | Alibaba Group Holding ADR | 88.9422 | 276.36 B | 0.7086 | 0.8 | 20.36 M |
| NEE | Nextera Energy | 19.3876 | 186.2 B | 0.2029 | 1.06 | 9.52 M |
| LMT | Lockheed Martin Corp | 129.0266 | 134.03 B | 2.4924 | 1.97 | 3.81 M |
| SONY | Sony Group Corp ADR | 3.182 | 133.76 B | 0.0361 | 1.15 | 12.43 M |
| SYK | Stryker Corp | 72.2514 | 132.87 B | 0.3675 | 0.51 | 1.55 M |
| SO | Southern Company | 29.0113 | 109.1 B | 0.1599 | 0.55 | 5.35 M |
| GSK | Glaxosmithkline Plc ADR | 25.1169 | 107.63 B | 0.4412 | 1.79 | 9.09 M |
| GD | General Dynamics Corp | 98.4915 | 106.33 B | 1.8871 | 1.95 | 2.62 M |
| DUK | Duke Energy Corp | 49.9788 | 100.76 B | 0.6733 | 1.37 | 3.74 M |
| TRV | The Travelers Companies Inc | 74.3773 | 84.47 B | 1.0428 | 1.42 | 3.76 M |
| GM | General Motors Company | 23.8975 | 81.42 B | 0.3587 | 1.52 | 17.85 M |
| BSX | Boston Scientific Corp | 12.32 | 68.46 B | 0.29 | 2.41 | 40.32 M |
| RSG | Republic Services | 31.7111 | 66.65 B | 0.2035 | 0.65 | 1.51 M |
| VALE | Vale S.A. ADR | 5.0595 | 62.58 B | 0.0327 | 0.65 | 18.66 M |
| O | Realty Income Corp | 25.1596 | 61.29 B | 0.1799 | 0.72 | 1.4 M |
| PSA | Public Storage | 112.8426 | 58.02 B | 0.5891 | 0.52 | 674.88 K |
| KEYS | Keysight Technologies Inc Comm | 28.75 | 52.15 B | 0.44 | 1.55 | 768.84 K |
| ETR | Entergy Corp | 25.6936 | 51.43 B | 0.2984 | 1.18 | 2.51 M |
| FERG | Ferguson Plc | 39.1309 | 45 B | 0.539 | 1.4 | 2.1 K |
| CBRE | CBRE Group Inc | 30.14 | 43.06 B | 0.15 | 0.5 | 1.91 M |
| WCN | Waste Connections Inc | 28.4969 | 43 B | 0.1988 | 0.7 | 830.85 K |
| DHI | D.R. Horton | 20.005 | 42.87 B | 0.1763 | 0.89 | 5.92 M |
| MSCI | MSCI Inc | 39.7589 | 42.14 B | 0.2558 | 0.65 | 692 K |
| ED | Consolidated Edison Company of New York | 40.7226 | 41.27 B | 0.546 | 1.36 | 3.7 M |
| KB | KB Financial Group Inc ADR | 22.6983 | 41.05 B | 0.233 | 1.04 | 76.53 K |
| PCG | Pacific Gas & Electric Company | 41.3375 | 39.16 B | 0.6793 | 1.67 | 3.09 M |
| KMB | Kimberly-Clark Corp | 72.9861 | 37.55 B | 0.92 | 1.28 | 2.38 M |
| IRM | Iron Mountain Inc | 17.7792 | 37.4 B | 0.1086 | 0.61 | 1.93 M |
| KR | Kroger Company | 18.1709 | 36.28 B | 0.1344 | 0.75 | 6.78 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.3206 | 32.87 B | 0.7581 | 2.75 | 38.9 K |
| AEE | Ameren Corp | 28.6347 | 31.14 B | 0.1548 | 0.54 | 1.12 M |
| EIX | Edison International | 38.2787 | 30.7 B | 0.2538 | 0.67 | 1.82 M |
| FE | Firstenergy Corp | 22.0039 | 28.72 B | 0.192 | 0.88 | 4.26 M |
| ES | Eversource Energy | 32.3918 | 28.35 B | 0.1752 | 0.54 | 1.52 M |
| PPL | PPL Corp | 19.2393 | 27.33 B | 0.2351 | 1.24 | 5.04 M |
| NRG | NRG Energy | 22.5713 | 26.91 B | 0.4409 | 1.99 | 3.63 M |
| SYF | Synchrony Financial | 20.0888 | 25.94 B | 0.1662 | 0.83 | 1.55 M |
| GPN | Global Payments Inc | 36.4078 | 23.92 B | 0.6484 | 1.81 | 2.52 M |
| BURL | Burlington Stores Inc | 39.79 | 23.29 B | 0.21 | 0.53 | 803.4 K |
| CMS | Cms Energy Corp | 22.2911 | 22.97 B | 0.1194 | 0.54 | 3 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 68.0346 | 22.84 B | 0.8348 | 1.24 | 59.3 K |
| STE | Steris Corp | 51.8241 | 22.45 B | 2.0041 | 4.02 | 1.05 M |
| MKCV | McCormick & Company, Incorporated | 28.877 | 21.81 B | 0.1826 | 0.64 | 2.64 K |
| BEP | Brookfield Renewable | 8.5716 | 20.58 B | 0.1822 | 2.17 | 63.78 K |
| ESS | Essex Property Trust | 133.3195 | 20.3 B | 0.7462 | 0.56 | 275.8 K |
| CF | Cf Industries Holdings | 37.0637 | 18.88 B | 0.2359 | 0.64 | 4.63 M |
| BBY | Best Buy Company | 21.5301 | 18.86 B | 0.1574 | 0.74 | 5.74 M |
| KIM | Kimco Realty Corp | 13.6821 | 17.7 B | 0.0869 | 0.64 | 2.76 M |
| EMA | Emera Inc | 18.6068 | 16.66 B | 0.1777 | 0.96 | 3.4 K |
| MAS | Masco Corp | 16.8944 | 16.46 B | 0.1271 | 0.76 | 4.93 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.5613 | 15.94 B | 0.1771 | 1.02 | 2.95 K |
| RGA | Reinsurance Group of America Inc | 64.201 | 15.9 B | 0.45 | 0.71 | 404.5 K |
| JHX | James Hardie Industries Se ADR | 8.8164 | 15.6 B | 0.1485 | 1.71 | 12.13 K |
| SWK | Stanley Black & Decker Inc | 64.9739 | 14.64 B | 0.9812 | 1.53 | 2.77 M |
| RNR | Renaissancere Holdings Ltd | 91.6071 | 14.25 B | 0.506 | 0.56 | 251.4 K |
| SNN | Smith & Nephew Snats ADR | 24.2273 | 13.77 B | 0.1546 | 0.64 | 424 K |
| MKC-V | McCormick & Company Incorporated | 29.771 | 13.75 B | 0.1866 | 0.63 | 2.6 K |
| BF-A | Brown-Forman Corporation | 26.7232 | 13.44 B | 0.3573 | 1.36 | 11.89 K |
| ELS | Equity Lifestyle Properties | 17.5347 | 13.23 B | 0.1239 | 0.71 | 871.2 K |
| DPZ | Domino's Pizza Inc | 75.9182 | 12.2 B | 0.404 | 0.53 | 553.5 K |
| OC | Owens Corning Inc | 26.2736 | 11.53 B | 0.7402 | 2.9 | 4.83 M |
| GNRC | Generac Holdings Inc | 43.88 | 11.51 B | 0.36 | 0.83 | 1.85 M |
| FRT | Federal Realty Investment Trust | 83.0968 | 10.96 B | 0.7292 | 0.89 | 341.7 K |
| GMED | Globus Medical Inc | 20.51 | 10.94 B | 0.53 | 2.65 | 962.69 K |
| AES | The Aes Corp | 8.8287 | 10.58 B | 0.0778 | 0.89 | 5.52 M |
| ADC | Agree Realty Corp | 17.9157 | 9.77 B | 0.0974 | 0.55 | 41.1 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 8.1323 | 9.77 B | 0.0796 | 0.99 | 558.5 K |
| BRX | Brixmor Property Group Inc | 13.6883 | 9.77 B | 0.1035 | 0.76 | 428.6 K |
| NCLH | Norwegian Cruise Ord | 34.64 | 9.74 B | 0.48 | 1.41 | 1.21 M |
| TX | Ternium S.A. ADR | 10.0531 | 9.68 B | 0.0554 | 0.55 | 272.6 K |
| CUBE | Cubesmart | 12.4787 | 9.67 B | 0.0819 | 0.66 | 1.18 M |
| AXS | Axis Capital Holdings | 34.7865 | 8.79 B | 0.2186 | 0.63 | 461.9 K |
| IDA | Idacorp Inc | 42.558 | 8.24 B | 0.3454 | 0.82 | 216.1 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 82.4101 | 8.14 B | 1.073 | 1.32 | 34.2 K |
| UGI | Ugi Corp | 24.2639 | 7.92 B | 0.1812 | 0.75 | 1.1 M |
| VIPS | Vipshop Holdings Ltd ADR | 18.4982 | 7.13 B | 0.4512 | 2.5 | 13.83 M |
| CLF | Cleveland-Cliffs Inc | 8.5467 | 6.83 B | 0.5698 | 7.14 | 15.39 M |
| IBP | Installed Building Products | 13.4833 | 6.47 B | 0.32 | 2.43 | 176.48 K |
| LUMN | Centurylink | 19.8182 | 6.38 B | 0.1928 | 0.98 | 2.12 M |
| HPP | Hudson Pacific Properties | 130.8002 | 6.2 B | 1.1627 | 0.9 | 31.34 K |
| MCY | Mercury General Corp | 31.6784 | 6.07 B | 0.249 | 0.79 | 255.1 K |
| POR | Portland General Electric Company | 23.1843 | 5.92 B | 0.2571 | 1.12 | 459.7 K |
| G | Genpact Ltd | 14.8951 | 5.87 B | 0.0897 | 0.61 | 1.06 M |
| FLG | Flagstar Financial, Inc. | 25.9589 | 5.83 B | 0.1861 | 0.72 | 1.89 M |
| TAL | Tal Education Group ADR | 5.3234 | 5.79 B | 0.1726 | 3.35 | 6.11 M |
| UNF | Unifirst Corp | 97.2289 | 5.43 B | 0.6373 | 0.66 | 69.1 K |
| GHC | Graham Holdings Company | 397.2438 | 5.23 B | 2.1114 | 0.53 | 52.63 K |
| OGS | One Gas Inc | 26.0089 | 5.06 B | 0.1355 | 0.52 | 239.54 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.2117 | 4.78 B | 0.1052 | 1.48 | 200.4 K |
| KBR | KBR Inc | 15.7874 | 4.74 B | 0.1433 | 0.92 | 4.35 M |
| KRC | Kilroy Realty Corp | 40.9347 | 4.54 B | 0.2146 | 0.53 | 560.9 K |
| GFF | Griffon Corp | 7.9905 | 4.29 B | 0.0428 | 0.54 | 263.84 K |
| RHI | Robert Half International Inc | 37.4585 | 4.04 B | 0.8382 | 2.29 | 3.84 M |
| IRT | Independence Realty Trust Inc | 5.1325 | 4.03 B | 0.0532 | 1.05 | 73.9 K |
| STNG | Scorpio Tankers Inc | 54.4866 | 3.94 B | 0.7616 | 1.42 | 352.07 K |
| HAE | Haemonetics Corp | 34.63 | 3.75 B | 0.23 | 0.67 | 143.88 K |
| AKO-A | Embotelladora Andina S.A | 8.4969 | 3.63 B | 0.0693 | 0.82 | 19.02 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRAG | Bragg Gaming Group Inc | 3.50 | 0.85 | 32.08 | 618.42 K | |
| MSCL | Satellos Bioscience Inc | 12.00 | 2.40 | 25 | 2.82 K | |
| ORIO | ORIO | 18.6612 | 1.3224 | 7.63 | 1.08 K | |
| CTC | Canadian Tire Corp Ltd | 159.2242 | 10.6202 | 7.15 | 1.23 K | |
| APS | Aptose Biosciences Inc | 111.75 | 6.45 | 6.13 | 63.63 K | |
| ACD | Accord Financial | 6.66 | 0.324 | 5.11 | 5.8 K | |
| ELVA | Electrovaya Inc | 4.30 | 0.20 | 4.88 | 4.56 K | |
| CXI | Currency Exchange International Corp | 17.10 | 0.60 | 3.64 | 27.2 K | |
| BCE-PZ | Bce Inc Pref Z | 10.1264 | 0.3375 | 3.45 | 520 | |
| KXS | Kinaxis Inc | 16.00 | 0.45 | 2.89 | 1.4 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.7896 | 0.322 | 2.81 | 17.9 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.2161 | 0.2445 | 2.45 | 1.4 K | |
| TRZ | Transat At Inc | 8.40 | 0.20 | 2.44 | 41.76 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.3031 | 0.2204 | 2.43 | 537.6 K | |
| MRD | Melcor Dev | 14.5257 | 0.3349 | 2.36 | 2.23 K | |
| CJT | Cargojet Inc | 19.9236 | 0.4214 | 2.16 | 7.1 K | |
| TVK | Terravest Capital Inc | 4.3911 | 0.0923 | 2.15 | 1.7 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.527 | 0.2543 | 2.07 | 21.46 K | |
| XTC | Exco Tech | 6.1096 | 0.1234 | 2.06 | 43.31 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.336 | 0.2623 | 2.01 | 200 | |
| DOO | Brp Inc | 22.8064 | 0.4463 | 2 | 231.2 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.0423 | 0.2723 | 1.98 | 8.76 K | |
| GFP | Greenfirst Forest Products Inc | 5.1657 | 0.0975 | 1.92 | 11.39 K | |
| CTC-A | Canadian Tire Corporation Limited | 85.9842 | 1.5103 | 1.79 | 394.7 K | |
| HBP | Helix Biopharm | 8.90 | 0.15 | 1.71 | 20 | |
| LAS-A | Lassonde Industries Inc | 104.686 | 1.62 | 1.57 | 1.45 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.9215 | 0.1234 | 1.4 | 19.98 K | |
| CGO | Cogeco Inc Sv | 35.9628 | 0.4835 | 1.36 | 8.27 K | |
| CIU-PC | CU Inc Pref C | 12.5112 | 0.1676 | 1.36 | 2.3 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.7903 | 0.0626 | 1.32 | 6.1 K | |
| MAL | Magellan Aero | 8.9304 | 0.1158 | 1.31 | 28.29 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.3822 | 0.1289 | 1.26 | 6.25 K | |
| BOS | Airboss America J | 7.0176 | 0.0797 | 1.15 | 19.98 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.4168 | 0.1143 | 1.11 | 4.26 K | |
| CPH | Cipher Pharmaceuticals Inc | 11.73 | 0.12 | 1.03 | 55.2 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.4021 | 0.0855 | 1.03 | 9.33 K | |
| III | Imperial Metals Corp | 8.90 | 0.09 | 1.02 | 38.35 K | |
| PIC-PA | Premium Income Corp Pref A | 7.5809 | 0.0728 | 0.97 | 4.94 K | |
| KLS | Kelso Technologies Inc | 6.2127 | 0.0596 | 0.97 | 37.3 K | |
| EQB | EQB Inc | 26.2373 | 0.246 | 0.95 | 14.2 K | |
| BCE-PK | BCE Inc Pref AK | 11.6026 | 0.108 | 0.94 | 11.56 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2791 | 0.0485 | 0.93 | 10.6 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.7008 | 0.0864 | 0.9 | 3.58 K | |
| MPCT-UN | Dream Impact Trust | 22.0121 | 0.1953 | 0.9 | 12.75 K | |
| AOV | Amotiv Limited | 5.87 | 0.05 | 0.86 | 130.04 K | |
| GUD | Knight Therapeutics Inc | 5.87 | 0.05 | 0.86 | 130 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.4937 | 0.0551 | 0.86 | 204.27 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 12.8766 | 0.107 | 0.84 | 11.87 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.9158 | 0.0491 | 0.84 | 5.5 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.686 | 0.1051 | 0.84 | 1.9 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.0234 | 0.1064 | 0.82 | 1.45 K | |
| ALC | Algoma Central | 7.7571 | 0.0624 | 0.81 | 1.07 K | |
| CMG | Computer Modelling Group Ltd | 7.4597 | 0.0594 | 0.8 | 75 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.2819 | 0.1047 | 0.74 | 1.84 K | |
| SAP | Saputo Inc | 25.1452 | 0.1834 | 0.73 | 582.6 K | |
| UNC | United Corp Ltd | 4.4766 | 0.0298 | 0.67 | 1.61 K | |
| PZA | Pizza Pizza Royalty Corp | 6.4238 | 0.0422 | 0.66 | 26 K | |
| NPI | Northland Power Inc | 8.6162 | 0.0563 | 0.66 | 338.73 K | |
| EMA-PE | Emera Inc Pref E | 11.5456 | 0.0735 | 0.64 | 577 | |
| ET | Evertz Technologies Ltd | 4.1732 | 0.0249 | 0.6 | 47 K | |
| BN-PC | Brookfield Corporation | 8.676 | 0.0517 | 0.6 | 1.86 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.813 | 0.0695 | 0.59 | 14.08 K | |
| AIM-PC | Aimia Inc Pref C | 9.9497 | 0.0577 | 0.58 | 3.8 K | |
| BCE-PA | BCE Inc Pref AA | 10.4215 | 0.0603 | 0.58 | 6.98 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.8607 | 0.0608 | 0.56 | 1.37 K | |
| BBD-B | Bombardier Inc Series B | 90.1796 | 0.4968 | 0.55 | 178.89 K | |
| GH | Gamehost Inc | 9.0361 | 0.049 | 0.55 | 3.4 K | |
| TOT | Total Energy Services Inc | 15.9155 | 0.0858 | 0.54 | 23.75 K | |
| GDL | Goodfellow Inc | 4.3966 | 0.0236 | 0.54 | 1.2 K | |
| BCE-PR | BCE Inc Pref R | 11.159 | 0.0573 | 0.52 | 970 | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.3375 | 0.0721 | 0.51 | 39.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.98 | 104.76 B | 0.25 | 1.96 | 14.26 K |
| ACRG | American Clean Resources Group Inc. | 82.50 | 77.56 M | 2.50 | 3.13 | 130 |
| ERHE | ERHC Energy Inc | 4.80 | 2.88 M | 0.20 | 4.35 | 159 K |
| SEII | Sharing Economy International Inc | 760.00 | 855.22 K | 66.00 | 9.51 | 195 |
| MSRM | Mushrooms Inc. | 5.00 | 551.2 K | 1.00 | 25 | 20 |
| PCHK | Pacific Conquest Holdings Inc | 135.00 | 120.05 K | 10.00 | 8 | 34 |
| ERFB | ERF Wireless Inc | 165.00 | 84.13 K | 16.00 | 10.74 | 1.21 M |
| ASHI | Vapor Hub International Inc. | 3.20 | 60.28 K | 0.30 | 10.34 | 1.75 K |
| SNLP | Syntrol Corp | 19.50 | 4.45 K | 0.15 | 0.78 | 21 |
| EVKG | Ever-Glory International Group Inc. | 5.82 | 2.92 K | 0.21 | 3.74 | 2.1 K |
| GPHBF | G6 Materials Corp | 18.00 | 1.99 K | 0.37 | 2.1 | 1.47 K |
| PRZM | Prism Technologies Group Inc | 3.08 | 1.01 K | 0.10 | 3.36 | 8.38 K |
| MDLM | Medley Management Inc | 98.6684 | 612 | 1.0648 | 1.09 | 13.18 K |
| RTNB | root9B Holdings Inc | 13.95 | 610 | 1.20 | 9.41 | 13.76 K |
| PRXIQ | Premier Exhibitions Inc | 8.108 | 491 | 0.458 | 5.99 | 12.79 K |
| SYNE | Synthesis Energy Systems Inc | 62.5152 | 157 | 2.6752 | 4.47 | 1.84 K |
| PBYA | ProBility Media Corporation | 5.99 | 0.99 | 19.8 | 4.52 K | |
| PZOO | Pazoo Inc | 832.50 | 82.50 | 11 | 127 | |
| PQEFF | Petroteq Energy Inc | 23.76 | 1.26 | 5.6 | 131.88 K | |
| FUTL | FutureLand Corp | 6400.00 | 320.00 | 5.26 | 3 | |
| PTRC | Petro River Oil Corp | 7.60 | 0.32 | 4.4 | 882 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 31.50 | 84.47 M | 3.00 | 10.53 | 93 |
| IFOS | Itafos Inc | 13.0145 | 6.5073 | 100 | 121.24 K | |
| WEC | Winchester Equity Corporation | 3.20 | 0.40 | 14.29 | 6.78 K | |
| LQWD | LQwD FinTech Corp | 7.00 | 0.70 | 11.11 | 109 | |
| NCP | Nickel Creek Platinum Corp. | 57.00 | 5.00 | 9.62 | 1.44 K | |
| NAR | North Arrow Minerals Inc | 6.00 | 0.50 | 9.09 | 2.46 K | |
| GIP | Green Impact Partners Inc | 150.00 | 12.50 | 9.09 | 46 | |
| BKM | Pacific Booker Minerals Inc | 3.70 | 0.15 | 4.23 | 546 | |
| MRZL | Mont Royal Resources Limited. | 5.8275 | 0.2331 | 4.17 | 21.28 K | |
| VVTM | VVT Med Inc. | 630.8411 | 23.3645 | 3.85 | 28 | |
| EGT | Eguana Technologies Inc | 3.70 | 0.10 | 2.78 | 580 | |
| NEXM | NexMetals Mining Corp. | 43.00 | 1.00 | 2.38 | 185 | |
| CNS | Contagious Gaming Inc | 4.40 | 0.10 | 2.33 | 1.4 K | |
| SLG | PetroTal Corp | 4.2509 | 0.0664 | 1.59 | 115.75 K | |
| MVI-H | Monitor Ventures Inc | 10.00 | 0.125 | 1.27 | 635 | |
| FP | FP Newspapers Inc | 3.5173 | 0.0176 | 0.5 | 2.5 K |