Gainer Volumes for 11 November 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 11 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 69.5918 | 52.84 B | 0.755 | 1.1 | 2.83 M |
| CBOE | CBOE Global Markets Inc | 53.445 | 31.12 B | 0.437 | 0.82 | 532.7 K |
| PHYS | Sprott Physical Gold Trust | 9.65 | 14.5 B | 0.16 | 1.69 | 631.1 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.39 | 11.75 B | 0.06 | 0.95 | 320.8 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.0199 | 4.37 B | 0.1493 | 1.37 | 3.41 K |
| NOG | Northern Oil and Gas | 93.495 | 2.16 B | 3.8046 | 4.24 | 157.3 K |
| FISK | Empire State Realty Op LP Se | 12.4709 | 1.52 B | 0.1107 | 0.9 | 4.1 K |
| OBE | Obsidian Energy Ltd | 27.4133 | 628.37 M | 0.5819 | 2.17 | 480.74 K |
| CATX | Perspective Therapeutics Inc | 16.60 | 327.31 M | 1.10 | 7.1 | 84.15 K |
| GORO | Gold Resource Corp | 3.1154 | 325.4 M | 0.1937 | 6.63 | 566.71 K |
| GTE | Gran Tierra Energy Inc | 45.80 | 225.95 M | 1.00 | 2.23 | 92.68 K |
| NEN | New England Realty Associates | 35.0638 | 198.7 M | 0.4244 | 1.23 | 900 |
| INTT | Intest Corp | 4.45 | 160.2 M | 0.04 | 0.91 | 4.4 K |
| BCV | Bancroft Convertible Fund | 8.0539 | 138.11 M | 0.052 | 0.65 | 18.9 K |
| EPM | Evolution Petroleum Corp | 4.6399 | 130.75 M | 0.0303 | 0.66 | 36.4 K |
| MHH | Mastech Holdings Inc | 5.75 | 93.71 M | 0.12 | 2.13 | 29.86 K |
| TGEN | TGEN | 7.10 | 92.75 M | 0.53 | 8.07 | 15.16 K |
| OPHC | Optimumbank Hlds | 9.40 | 86.49 M | 0.20 | 2.17 | 60 |
| BDL | Flanigan's Enterprises | 20.5607 | 73.25 M | 0.2151 | 1.06 | 6.58 K |
| CVU | CPI Aerostructures | 10.29 | 66.05 M | 0.25 | 2.49 | 3.23 K |
| DXR | Daxor Corp | 6.6122 | 62.18 M | 0.2384 | 3.74 | 411 |
| RVP | Retractable Technologies | 4.13 | 20.06 M | 0.68 | 19.71 | 505.7 K |
| CVR | Chicago Rivet & Machine Company | 22.49 | 10.05 M | 0.4233 | 1.92 | 3.8 K |
| TOVX | Theriva Biologics Inc | 12862.50 | 9.84 M | 350.00 | 2.8 | 46 |
| UUU | Universal Security Instruments | 5.3468 | 9.55 M | 0.0842 | 1.6 | 500 |
| AMBO | Ambow Education Holding Ltd ADR | 24.00 | 7 M | 3.00 | 14.29 | 7 |
| AUMN | Golden Minerals Company | 14.75 | 2.89 M | 1.2275 | 9.08 | 5.76 K |
| OGEN | Oragenics Inc | 15480.00 | 2.24 M | 180.00 | 1.18 | 1 |
| LODE | Comstock Mining Inc | 292.50 | 17.50 | 6.36 | 754 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.0951 | 0.3076 | 1.41 | 700 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.2968 | 4.99 T | 0.1927 | 0.8 | 109.77 M |
| GOOGL | Alphabet Inc Class A | 27.8344 | 4.07 T | 0.1517 | 0.55 | 21.97 M |
| GOOG | Alphabet Inc Class C | 27.2158 | 4.06 T | 0.1386 | 0.51 | 19.31 M |
| AMZN | Amazon.com Inc | 15.6005 | 2.48 T | 0.345 | 2.26 | 76.15 M |
| TSLA | Tesla Inc | 16.7387 | 1.15 T | 0.61 | 3.78 | 119.29 M |
| AZN | Astrazeneca Plc ADR | 47.7126 | 267.49 B | 0.6366 | 1.35 | 1.24 M |
| GILD | Gilead Sciences Inc | 74.6163 | 166.77 B | 0.6839 | 0.93 | 12.21 M |
| BKNG | Booking Holdings Inc | 45.8381 | 154.44 B | 1.8589 | 4.23 | 34.74 M |
| ISRG | Intuitive Surg Inc | 57.1488 | 128.14 B | 0.5944 | 1.05 | 2.33 M |
| SNY | Sanofi-Aventis S.A. ADR | 30.6072 | 109.01 B | 0.6168 | 2.06 | 2.27 M |
| EQIX | Equinix Inc | 170.5259 | 102.06 B | 3.0495 | 1.82 | 826.7 K |
| MAR | Marriot International | 68.9396 | 101.13 B | 0.5184 | 0.76 | 1.46 M |
| INTU | Intuit Inc | 82.9321 | 85.61 B | 0.7588 | 0.92 | 1.32 M |
| NTES | Netease Inc ADR | 15.3444 | 81.6 B | 0.1259 | 0.83 | 2.41 M |
| REGN | Regeneron Pharmaceuticals | 395.6868 | 72.88 B | 12.3068 | 3.21 | 1.16 M |
| NDAQ | Nasdaq Inc | 12.2708 | 54.27 B | 0.0665 | 0.54 | 1.3 M |
| FANG | Diamondback Energy | 51.8867 | 53.54 B | 0.6918 | 1.35 | 1.14 M |
| EBAY | Ebay Inc | 20.2296 | 52.14 B | 0.1119 | 0.56 | 16.91 M |
| COHR | Coherent Inc | 13.32 | 47.6 B | 0.10 | 0.76 | 182.3 K |
| IDXX | Idexx Laboratories | 76.095 | 44.93 B | 2.505 | 3.4 | 1.78 M |
| AXON | Axon Enterprise Inc | 19.51 | 44.14 B | 0.58 | 3.06 | 3.29 M |
| FLEX | Flextronics Intl Ltd | 7.9429 | 41.5 B | 0.1309 | 1.68 | 3.2 M |
| ESLT | Elbit Systems Ltd | 51.1465 | 38.34 B | 0.6594 | 1.31 | 18.3 K |
| VOD | Vodafone Grp Plc ADR | 16.4516 | 37.74 B | 0.8415 | 5.39 | 31.14 M |
| BIDU | Baidu Inc ADR | 250.34 | 35.7 B | 2.76 | 1.11 | 3.55 M |
| EXPE | Expedia Group Inc | 81.1534 | 35.5 B | 0.4317 | 0.53 | 2.15 M |
| MSTR | Strategy | 16.021 | 34.14 B | 0.169 | 1.07 | 1.31 M |
| NTRS | Northern Trust Corp | 49.9977 | 33.47 B | 0.259 | 0.52 | 805.4 K |
| ERIC | Ericsson ADR | 8.5189 | 33.08 B | 0.2144 | 2.58 | 2.31 M |
| RYAAY | Ryanair Hlds Plc ADR | 22.7691 | 31.11 B | 0.2192 | 0.97 | 947.35 K |
| CPRT | Copart Inc | 4.30 | 28.41 B | 0.05 | 1.18 | 2.39 M |
| LPLA | Lpl Financial Hld | 36.7664 | 27.39 B | 0.412 | 1.13 | 765.7 K |
| EVRG | Evergy Inc | 26.0834 | 19.75 B | 0.1521 | 0.59 | 887 K |
| MTSI | Macom Technology S | 23.14 | 19.02 B | 0.38 | 1.67 | 397.23 K |
| NBIX | Neurocrine Bioscienc | 19.20 | 18.38 B | 0.22 | 1.16 | 426.12 K |
| PAAS | Pan Amer Silver Corp | 8.0038 | 18.21 B | 0.3585 | 4.69 | 2.46 M |
| PAA | Plains All American Pipeline LP | 22.0066 | 17.24 B | 0.2397 | 1.1 | 1.54 M |
| RGLD | Royal Gold Inc | 56.7463 | 16.65 B | 2.9935 | 5.57 | 1.09 M |
| GEN | Gen Digital Inc | 9.366 | 16.62 B | 0.0521 | 0.56 | 4.37 M |
| LAMR | Lamar Advertis A | 30.2465 | 16.46 B | 0.1561 | 0.52 | 566.2 K |
| TRMB | Trimble Navigation | 28.46 | 13.61 B | 0.55 | 1.97 | 1.4 M |
| TXRH | Texas Roadhouse Inc | 27.8832 | 13.46 B | 0.1898 | 0.69 | 612.18 K |
| DRS | Leonardo DRS, Inc. Common Stock | 6.1864 | 13.13 B | 0.9487 | 18.11 | 1.04 M |
| COKE | Coca Cola Bot Cons | 8.3443 | 12.98 B | 0.1211 | 1.47 | 106.63 K |
| ALGN | Align Technology | 53.57 | 12.58 B | 1.20 | 2.29 | 534.49 K |
| MDGL | Madrigal Pharmaceuticals Inc | 113.75 | 12.42 B | 4.90 | 4.5 | 48.97 K |
| ARWR | Arrowhead Pharma | 6.50 | 12.08 B | 0.29 | 4.67 | 3.24 M |
| PODD | Insulet Corp | 45.83 | 11.6 B | 1.08 | 2.41 | 531.49 K |
| AMKR | Amkor Technology | 6.0628 | 11.33 B | 0.1581 | 2.68 | 970.4 K |
| TECH | Bio-Techne Cp | 21.0951 | 11.28 B | 0.1403 | 0.67 | 559.17 K |
| SAIA | Saia Inc | 53.16 | 10.91 B | 0.41 | 0.78 | 282.71 K |
| CYTK | Cytokinetics | 4.39 | 10.79 B | 0.06 | 1.39 | 557.02 K |
| SIRI | Sirius XM Holdings | 28.3983 | 10.66 B | 0.1618 | 0.57 | 1.7 M |
| SMTC | Semtech Corp | 25.83 | 10.37 B | 0.48 | 1.89 | 328.36 K |
| WYNN | Wynn Resorts Ltd | 154.3718 | 10.28 B | 2.1057 | 1.38 | 1.3 M |
| BRKR | Bruker Corp | 17.5455 | 9.58 B | 0.3452 | 2.01 | 1.86 M |
| RMBS | Rambus Inc | 11.38 | 9.49 B | 0.105 | 0.93 | 497.97 K |
| IONS | Ionis Pharmaceuticals | 51.39 | 9.14 B | 4.16 | 8.81 | 10.21 M |
| HQY | Healthequity | 21.06 | 8.49 B | 0.27 | 1.3 | 94.27 K |
| TGTX | Tg Therapeuticscmn | 12.91 | 8.4 B | 0.36 | 2.87 | 685.5 K |
| AVAV | Aerovironment Inc | 29.46 | 7.91 B | 0.16 | 0.55 | 124.11 K |
| ZG | Zillow Grp Inc Cl A | 33.9191 | 7.74 B | 0.842 | 2.55 | 996.81 K |
| AAON | Aaon Inc | 13.0434 | 7.68 B | 0.179 | 1.39 | 172.56 K |
| AVT | Avnet Inc | 34.1214 | 7.07 B | 0.2024 | 0.6 | 431.9 K |
| IDCC | Interdigital Inc | 41.0002 | 6.72 B | 0.4246 | 1.05 | 291.64 K |
| URBN | Urban Outfitters Inc | 30.81 | 6.44 B | 0.21 | 0.69 | 2.02 M |
| XENE | Xenon Pharmaceuticals Inc | 16.47 | 6.28 B | 0.47 | 2.94 | 187.15 K |
| AUB | Atlantic Union Bancshares Corp | 16.1278 | 6.17 B | 0.0832 | 0.52 | 87.26 K |
| PAGP | Plains Gp Holdings LP | 33.7622 | 6.12 B | 3.4318 | 11.31 | 11.32 M |
| NICE | Nice Ltd ADR | 44.8012 | 5.94 B | 0.4872 | 1.1 | 223.13 K |
| LGND | Ligand Pharm | 35.4959 | 5.94 B | 0.761 | 2.19 | 690.25 K |
| NXST | Nexstar Media Group Inc | 33.8302 | 5.92 B | 0.2489 | 0.74 | 292.92 K |
| ABCB | Ameris Bancorp | 22.6864 | 5.92 B | 0.461 | 2.07 | 166.2 K |
| CACC | Credit Acceptance | 161.50 | 5.84 B | 2.99 | 1.89 | 50.11 K |
| SIGI | Selective Ins Group | 22.6295 | 5.65 B | 0.2268 | 1.01 | 121.38 K |
| ORKA | Oruka Therapeutics Inc | 861.9786 | 5.46 B | 16.2637 | 1.92 | 35 |
| GRFS | Grifols S.A. ADR | 15.3643 | 5.44 B | 0.1735 | 1.14 | 859.52 K |
| BCPC | Balchem Cp | 63.9734 | 5.33 B | 2.3982 | 3.89 | 197.4 K |
| SSRM | Ssr Mining Inc | 4.8286 | 5.27 B | 0.3143 | 6.96 | 2.77 M |
| TVTX | Travere Therapeutics Inc | 11.36 | 5.2 B | 0.62 | 5.77 | 287.45 K |
| GNTX | Gentex Corp | 13.6723 | 5.12 B | 0.1385 | 1.02 | 1.26 M |
| CVLT | Commvault Systems | 49.39 | 4.95 B | 1.04 | 2.15 | 603.05 K |
| IBOC | Intl Bancshares | 20.9859 | 4.83 B | 0.1051 | 0.5 | 136.98 K |
| CVCO | Cavco Inds Inc | 75.70 | 4.54 B | 0.59 | 0.79 | 52.68 K |
| LIVN | Livanova Plc OR Sh | 50.92 | 4.51 B | 0.92 | 1.84 | 331.77 K |
| VCYT | Veracyte Inc | 7.80 | 4.44 B | 0.12 | 1.56 | 28.86 K |
| CALM | Cal-Maine Foods IN | 30.549 | 4.42 B | 0.1789 | 0.59 | 314.62 K |
| MARA | Marathon Digital Holdings | 114.80 | 4.34 B | 3.04 | 2.72 | 5.6 K |
| SYNA | Synaptics Inc | 62.47 | 4.28 B | 0.36 | 0.58 | 830.2 K |
| DORM | Dorman Products Inc | 47.42 | 4.28 B | 0.29 | 0.62 | 142 K |
| LBTYB | Liberty Global Ord B | 40.6103 | 4.19 B | 0.6016 | 1.5 | 803 |
| ICUI | I C U Medical Inc | 80.87 | 4.14 B | 9.06 | 12.62 | 953.31 K |
| MEOH | Methanex Cp | 44.3138 | 4.12 B | 0.3968 | 0.9 | 309 K |
| LOPE | Grand Canyon Educati | 48.08 | 3.99 B | 0.43 | 0.9 | 422.67 K |
| BANF | Bancfirst Corp | 26.98 | 3.89 B | 0.3401 | 1.28 | 64.6 K |
| OLED | Universal Display | 25.2226 | 3.85 B | 0.3015 | 1.21 | 827.21 K |
| OPCH | Option Care Health Inc | 22.92 | 3.53 B | 0.56 | 2.5 | 221.2 K |
| TOWN | Towne Bank | 10.7096 | 3.53 B | 0.1698 | 1.61 | 58.05 K |
| PTEN | Patterson-Uti Energy | 17.532 | 3.48 B | 0.3087 | 1.79 | 3.52 M |
| UCTT | Ultra Clean Holdings | 8.27 | 3.47 B | 0.11 | 1.35 | 154.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 79.9166 | 389.4 B | 0.785 | 0.99 | 2.29 M |
| MRK | Merck & Company | 39.6516 | 325.57 B | 0.374 | 0.95 | 13.94 M |
| RY | Royal Bank of Canada | 46.3701 | 295.14 B | 0.3533 | 0.77 | 417.6 K |
| BML-PH | Bank of America Corporation | 10.9808 | 254.88 B | 0.1403 | 1.29 | 46.52 K |
| TM | Toyota Motor Corp Ltd | 90.7485 | 242.81 B | 0.8912 | 0.99 | 526.11 K |
| SHEL | Royal Dutch Shell Plc ADR | 71.12 | 238.95 B | 0.41 | 0.58 | 3.39 M |
| NVO | Novo Nordisk A/S ADR | 37.7611 | 225.65 B | 0.8774 | 2.38 | 1.75 M |
| TMO | Thermo Fisher Scientific Inc | 114.1751 | 214.21 B | 1.3994 | 1.24 | 1.95 M |
| ANET | Arista Networks Inc | 4.9213 | 213.69 B | 0.1219 | 2.54 | 23.79 M |
| SAN | Banco Santander ADR | 5.109 | 200.61 B | 0.0608 | 1.2 | 6.83 M |
| TD | Toronto Dominion Bank | 31.1005 | 198.92 B | 0.2122 | 0.69 | 776.1 K |
| BA | Boeing Company | 109.6427 | 174.66 B | 0.6297 | 0.58 | 3.05 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.9907 | 160.93 B | 0.7093 | 0.8 | 893.8 K |
| SCCO | Southern Copper Corp | 19.8362 | 149.31 B | 0.2296 | 1.17 | 1.13 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.7526 | 147.2 B | 0.0426 | 0.75 | 963.3 K |
| UL | Unilever Plc ADR | 32.221 | 144.8 B | 0.3243 | 1.02 | 1.32 M |
| CVS | CVS Corp | 64.5899 | 139.51 B | 0.4101 | 0.64 | 3.33 M |
| BTI | British American Tobacco Industries ADR | 27.7124 | 134.58 B | 0.2277 | 0.83 | 252.8 K |
| SONY | Sony Group Corp ADR | 3.7379 | 133.76 B | 0.0378 | 1.02 | 15.56 M |
| ENB | Enbridge Inc | 23.6996 | 120.65 B | 0.3344 | 1.43 | 1.19 M |
| IBN | Icici Bank Ltd ADR | 9.5999 | 108.51 B | 0.1435 | 1.52 | 6.73 M |
| BNS | Bank of Nova Scotia | 33.5789 | 108.31 B | 0.2725 | 0.82 | 607.6 K |
| GSK | Glaxosmithkline Plc ADR | 26.348 | 107.63 B | 0.4586 | 1.77 | 4.14 M |
| MCK | Mckesson Corp | 186.6021 | 104.14 B | 1.6903 | 0.91 | 895.4 K |
| NEM | Newmont Mining Corp | 14.5502 | 97.7 B | 0.498 | 3.54 | 9.72 M |
| CNQ | Canadian Natural Resources | 10.378 | 92.17 B | 0.1831 | 1.8 | 7.65 M |
| MPC | Marathon Petroleum Corp | 33.4354 | 89.35 B | 0.1873 | 0.56 | 5.73 M |
| VLO | Valero Energy Corp | 32.9746 | 88.75 B | 0.3673 | 1.13 | 5.51 M |
| FCX | Freeport-Mcmoran Inc | 24.9709 | 88.61 B | 0.3601 | 1.46 | 10.5 M |
| PWR | Quanta Services | 33.5534 | 88.29 B | 0.2757 | 0.83 | 1.21 M |
| ICE | Intercontinental Exchange | 38.2517 | 86.37 B | 0.3302 | 0.87 | 3.19 M |
| WMB | Williams Companies | 29.0123 | 85.81 B | 0.2158 | 0.75 | 3.11 M |
| ELV | Elevance Health Inc | 107.3832 | 83.77 B | 0.9498 | 0.89 | 1.63 M |
| GM | General Motors Company | 23.928 | 81.42 B | 0.1755 | 0.74 | 7.54 M |
| CP | Canadian Pacific Railway | 37.9767 | 81.41 B | 0.1953 | 0.52 | 3.78 M |
| NGG | National Grid Transco Plc ADR | 40.2628 | 80.47 B | 0.5742 | 1.45 | 371.99 K |
| CI | Cigna Corp | 92.7755 | 79.64 B | 0.7721 | 0.84 | 1.92 M |
| CNI | Canadian National Railway | 57.1326 | 78.57 B | 0.3546 | 0.62 | 1.05 M |
| NOC | Northrop Grumman Corp | 113.4316 | 78.01 B | 0.9946 | 0.88 | 615.1 K |
| SU | Suncor Energy Inc | 22.4227 | 75.45 B | 0.1746 | 0.78 | 3.37 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.5454 | 74.44 B | 0.1281 | 3.75 | 676.7 K |
| E | Eni S.P.A. ADR | 20.8823 | 73.48 B | 0.3067 | 1.49 | 199.4 K |
| AEM | Agnico-Eagle Mines Ltd | 19.7265 | 71.86 B | 0.8609 | 4.56 | 4 M |
| NWG | Natwest Group Plc ADR | 7.25 | 70.68 B | 0.0361 | 0.5 | 176.38 K |
| TRP | Tc Energy Corp | 25.8932 | 70.52 B | 0.1406 | 0.55 | 905.9 K |
| MET | Metlife Inc | 36.7995 | 62.73 B | 0.1935 | 0.53 | 3.85 M |
| F | Ford Motor Company | 7.8913 | 59.61 B | 0.2032 | 2.64 | 35.35 M |
| DAL | Delta Air Lines Inc | 38.2849 | 58.72 B | 0.4104 | 1.08 | 11.65 M |
| TRGP | Targa Resources | 69.2568 | 56.16 B | 0.576 | 0.84 | 533 K |
| CAH | Cardinal Health | 58.4478 | 54.46 B | 0.3745 | 0.64 | 1.49 M |
| OXY | Occidental Petroleum Corp | 60.6506 | 53.64 B | 0.8031 | 1.34 | 5.25 M |
| KEYS | Keysight Technologies Inc Comm | 30.04 | 52.15 B | 0.26 | 0.87 | 4.54 M |
| CVE | Cenovus Energy Inc | 19.3442 | 51.58 B | 0.1315 | 0.68 | 1.2 M |
| AZO | Autozone | 570.87 | 50.92 B | 4.48 | 0.79 | 254.03 K |
| WPM | Wheaton Precious Metals | 16.1054 | 49.76 B | 0.629 | 4.06 | 7.35 M |
| DVN | Devon Energy Corp | 43.5481 | 49.2 B | 0.236 | 0.54 | 2.72 M |
| HUM | Humana Inc | 124.2295 | 46.67 B | 3.6238 | 3 | 1.41 M |
| SLF | Sun Life Financial Inc | 22.9662 | 46.6 B | 0.1272 | 0.56 | 244.4 K |
| STM | Stmicroelectronics N.V. ADR | 5.8023 | 44.58 B | 0.0335 | 0.58 | 236.8 K |
| CBRE | CBRE Group Inc | 32.64 | 43.06 B | 0.83 | 2.61 | 1.84 M |
| CMG | Chipotle Mexican Grill | 13.133 | 42.98 B | 0.1558 | 1.2 | 17.8 M |
| DHI | D.R. Horton | 21.1066 | 42.87 B | 0.4583 | 2.22 | 11.14 M |
| FNV | Franco Nev Corp | 44.5861 | 40.62 B | 2.5058 | 5.95 | 1.25 M |
| ADM | Archer Daniels Midland | 36.5856 | 40.09 B | 0.2505 | 0.69 | 2.02 M |
| AU | Anglogold Ashanti Ltd ADR | 7.7473 | 39.92 B | 0.2785 | 3.73 | 2.11 M |
| CCL | Carnival Corp | 34.3032 | 39.1 B | 0.2702 | 0.79 | 3.51 M |
| BBD | Banco Bradesco S.A. ADR | 4.2382 | 38.27 B | 0.0268 | 0.64 | 14.49 M |
| CCJ | Cameco Corp | 17.3943 | 37.87 B | 0.3375 | 1.98 | 3.38 M |
| IRM | Iron Mountain Inc | 19.5576 | 37.4 B | 0.0982 | 0.5 | 1.81 M |
| PUK | Prudential Public Ltd Company ADR | 29.912 | 36.28 B | 0.2007 | 0.68 | 54.95 K |
| TKO | Tko Group Holdings Inc Cl A | 11.2415 | 35.56 B | 0.1268 | 1.14 | 553.4 K |
| MLM | Martin Marietta Materials | 114.6431 | 35.05 B | 0.6664 | 0.58 | 577.45 K |
| RJF | Raymond James Financial | 32.4067 | 34.53 B | 0.2706 | 0.84 | 594 K |
| ZTS | Zoetis Inc Cl A | 39.7817 | 32.49 B | 3.2393 | 8.86 | 20.23 M |
| EQT | Eqt Corp | 47.8973 | 32.31 B | 0.2487 | 0.52 | 1.23 M |
| LVS | Las Vegas Sands | 44.3769 | 31.97 B | 1.6036 | 3.75 | 6.54 M |
| CNC | Centene Corp | 23.79 | 31.56 B | 0.3525 | 1.5 | 2.69 M |
| FICO | Fair Isaac and Company | 71.6927 | 30.99 B | 1.1077 | 1.57 | 313.36 K |
| BAP | Credicorp Ltd | 117.277 | 30.9 B | 0.772 | 0.66 | 247 K |
| TPR | Tapestry Inc | 24.4686 | 30.49 B | 0.2783 | 1.15 | 3.69 M |
| TS | Tenaris S.A. ADR | 25.312 | 28.09 B | 0.2658 | 1.06 | 1.6 M |
| MTD | Mettler-Toledo International | 287.03 | 28.06 B | 6.75 | 2.41 | 273.71 K |
| WSM | Williams-Sonoma | 25.7864 | 27.83 B | 0.2528 | 0.99 | 1.72 M |
| DG | Dollar General Corp | 56.7644 | 27.79 B | 0.9354 | 1.68 | 5.5 M |
| TPL | Texas Pacific Land Trust | 14.9673 | 26.86 B | 0.075 | 0.5 | 128.7 K |
| SYF | Synchrony Financial | 23.0411 | 25.94 B | 0.2691 | 1.18 | 1.64 M |
| PHM | Pultegroup | 18.1475 | 25.67 B | 0.5712 | 3.25 | 7.28 M |
| HUBB | Hubbell Inc B | 88.2216 | 25.56 B | 0.4631 | 0.53 | 187.78 K |
| ATI | Allegheny Technologies Inc | 30.544 | 25.52 B | 0.2475 | 0.82 | 660.31 K |
| IHG | Intercontinental Hotels Group ADR | 32.2122 | 24.06 B | 1.1801 | 3.8 | 744.62 K |
| WST | West Pharmaceutical Services | 48.9889 | 23.81 B | 1.0662 | 2.22 | 678.5 K |
| DRI | Darden Restaurants | 35.8565 | 23.71 B | 0.9074 | 2.6 | 4.22 M |
| CHD | Church & Dwight Company | 31.8797 | 23.68 B | 0.2624 | 0.83 | 908.6 K |
| LUV | Southwest Airlines Company | 34.5661 | 22.64 B | 0.2194 | 0.64 | 9.18 M |
| STE | Steris Corp | 56.6848 | 22.45 B | 0.7471 | 1.34 | 509.7 K |
| MKCV | McCormick & Company, Incorporated | 30.7897 | 21.81 B | 0.2483 | 0.81 | 490 |
| LEN | Lennar Corp | 36.4024 | 21.59 B | 0.8631 | 2.43 | 7.25 M |
| AMCR | Amcor Plc | 31.8458 | 21.59 B | 0.2748 | 0.87 | 120 |
| LEN-B | Lennar Corporation | 31.0512 | 21.21 B | 0.8187 | 2.71 | 166.86 K |
| BEP | Brookfield Renewable | 8.3486 | 20.58 B | 0.0978 | 1.19 | 53.41 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 19.1979 | 9.599 | 100 | 165 | |
| MSCL | Satellos Bioscience Inc | 12.00 | 2.40 | 25 | 10 | |
| FVI | Fortuna Mines Inc | 5.00 | 0.66 | 15.21 | 877.6 K | |
| BRAG | Bragg Gaming Group Inc | 6.30 | 0.70 | 12.5 | 2.41 M | |
| ELD | Eldorado Gold | 32.4193 | 2.5737 | 8.62 | 3.41 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.8606 | 0.9255 | 7.15 | 100 | |
| EDV | Endeavour Mining Corp | 3.8566 | 0.2462 | 6.82 | 146.2 K | |
| OR | Osisko Gold Royalties Ltd | 13.2386 | 0.8263 | 6.66 | 209.38 K | |
| SSRM | Ssr Mining Inc | 5.4877 | 0.3352 | 6.51 | 408.6 K | |
| OGC | Oceanagold Corp | 5.514 | 0.3292 | 6.35 | 404.97 K | |
| FNV | Franco-Nevada Corp | 50.4866 | 2.7858 | 5.84 | 530.7 K | |
| NG | Novagold Res Inc | 3.27 | 0.18 | 5.83 | 164.86 K | |
| PBL | Pollard Banknote Ltd | 4.4984 | 0.2339 | 5.48 | 19.34 K | |
| WSP | WSP Global Inc | 29.0411 | 1.3875 | 5.02 | 506.96 K | |
| AG | First Majestic Silver Corp | 5.7921 | 0.2664 | 4.82 | 723.28 K | |
| EFX | Enerflex Ltd | 14.1613 | 0.6299 | 4.66 | 93.8 K | |
| ELVA | Electrovaya Inc | 4.60 | 0.20 | 4.55 | 4.34 K | |
| ACX | Act Energy Technologies Ltd | 11.4729 | 0.4781 | 4.35 | 5.23 K | |
| SJ | Stella Jones Inc | 29.3388 | 1.202 | 4.27 | 58.2 K | |
| AFN | Ag Growth International Inc | 34.4291 | 1.4104 | 4.27 | 104.7 K | |
| HLF | High Liner | 15.3893 | 0.6211 | 4.21 | 45.4 K | |
| PPTA | Perpetua Resources Corp | 5.00 | 0.20 | 4.17 | 1.89 K | |
| AEM | Agnico Eagle Mines Ltd | 22.2324 | 0.8887 | 4.16 | 1.16 M | |
| PAAS | Pan American Silver Corp | 9.0308 | 0.3573 | 4.12 | 361.75 K | |
| ELE | Elemental Royalty Corporation | 5319.9424 | 208.625 | 4.08 | 1 | |
| BIR | Birchcliff Energy Ltd | 6.5618 | 0.2442 | 3.87 | 429.8 K | |
| WPM | Wheaton Precious Metals Corp | 18.116 | 0.6504 | 3.72 | 2.2 M | |
| SEA | Seabridge Gold Inc | 5.6671 | 0.1994 | 3.65 | 46.85 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.65 | 0.15 | 3.33 | 727 | |
| SGY | Surge Energy Inc | 29.4542 | 0.9277 | 3.25 | 137.99 K | |
| LUN | Lundin Mining Corp | 4.3349 | 0.1335 | 3.18 | 3.36 M | |
| TLO | Talon Metals Corp | 3.30 | 0.10 | 3.12 | 2.85 K | |
| TXG | Torex Gold Resources Inc | 13.4421 | 0.3983 | 3.05 | 3.93 M | |
| AC | Air Canada | 9.26 | 0.27 | 3 | 1.61 M | |
| FSZ | Fiera Capital Corp | 5.3597 | 0.1555 | 2.99 | 44.5 K | |
| TVE | Tamarack Valley Energy Ltd | 4.1908 | 0.1215 | 2.99 | 287.85 K | |
| ADEN | Adentra Inc | 9.3894 | 0.272 | 2.98 | 16.9 K | |
| HBP | Helix Biopharm | 8.75 | 0.25 | 2.94 | 120 | |
| KEL | Kelt Exploration Ltd | 10.14 | 0.28 | 2.84 | 332.1 K | |
| III | Imperial Metals Corp | 9.15 | 0.24 | 2.69 | 42.56 K | |
| LGO | Largo Resources Ltd | 19.70 | 0.50 | 2.6 | 1.37 K | |
| SGR-U | Slate Grocery REIT | 3.8406 | 0.0973 | 2.6 | 1.15 K | |
| GTE | Gran Tierra Energy Inc | 52.30 | 1.30 | 2.55 | 36.15 K | |
| TVK | Terravest Capital Inc | 4.3272 | 0.1064 | 2.52 | 15.1 K | |
| ABX | Barrick Mining Corp | 10.5221 | 0.247 | 2.4 | 2.83 M | |
| BU | Burcon Nutrascience Corp | 49.4624 | 1.158 | 2.4 | 780 | |
| PD | Precision Drilling Corp | 180.60 | 4.00 | 2.27 | 3.52 M | |
| CPH | Cipher Pharmaceuticals Inc | 15.37 | 0.33 | 2.19 | 180.5 K | |
| OBE | Obsidian Energy Ltd | 33.67 | 0.70 | 2.12 | 1.65 M | |
| XTD | Tdb Split Corp. Class A Shares | 4.2699 | 0.0861 | 2.06 | 5.5 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.1895 | 0.2603 | 2.01 | 10.11 K | |
| DCM | Data Communications Mgmt Corp | 43.0351 | 0.8438 | 2 | 178 | |
| RCI-A | Rogers Communications Inc | 30.2709 | 0.579 | 1.95 | 395 | |
| WPRT | Westport Fuel Systems Inc | 68.30 | 1.30 | 1.94 | 7.13 K | |
| CJT | Cargojet Inc | 21.4972 | 0.3956 | 1.87 | 18.8 K | |
| ATH | Athabasca Oil Corp | 3.35 | 0.06 | 1.82 | 1.27 M | |
| LAS-A | Lassonde Industries Inc | 107.8928 | 1.9025 | 1.79 | 468 | |
| AD-UN | Alaris Equity Partners Income Trust | 14.0297 | 0.2335 | 1.69 | 100.2 K | |
| TFII | Tfi International Inc | 21.9631 | 0.3489 | 1.61 | 220.43 K | |
| TA | Transalta Corp | 8.2448 | 0.12 | 1.48 | 1.22 M | |
| CCO | Cameco Corp | 19.6914 | 0.2843 | 1.46 | 1.3 M | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 12.7312 | 0.1833 | 1.46 | 14.7 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.786 | 0.1539 | 1.45 | 4.4 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.40 | 0.09 | 1.43 | 4.96 K | |
| POU | Paramount Resources Ltd | 18.8797 | 0.2625 | 1.41 | 233.85 K | |
| CEU | Ces Energy Solutions Corp | 6.7946 | 0.0941 | 1.4 | 204.2 K | |
| SES | Secure Energy Services Inc | 13.766 | 0.1894 | 1.4 | 660.89 K | |
| CNQ | Canadian Natural Resources Ltd. | 12.2633 | 0.164 | 1.36 | 3.59 M | |
| GDL | Goodfellow Inc | 4.2594 | 0.0568 | 1.35 | 1 K | |
| BTE | Baytex Energy Corp | 28.6206 | 0.3706 | 1.31 | 909.37 K | |
| EIF | Exchange Income Corp | 9.9237 | 0.1263 | 1.29 | 12 K | |
| AGI | Alamos Gold Inc Cls A | 7.0116 | 0.088 | 1.27 | 840.55 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.2729 | 0.1398 | 1.26 | 300 | |
| TOU | Tourmaline Oil Corp | 27.3631 | 0.3358 | 1.24 | 438.5 K | |
| ESI | Ensign Energy Services Inc | 4.0569 | 0.0481 | 1.2 | 221.45 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 13.3905 | 0.1534 | 1.16 | 13.48 K | |
| FRU | Freehold Royalties Ltd | 10.3545 | 0.1176 | 1.15 | 138.65 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.6911 | 0.0643 | 1.14 | 42.2 K | |
| Y | Yellow Pages Ltd | 10.9673 | 0.1234 | 1.14 | 79.7 K | |
| BHC | Bausch Health Companies Inc | 147.31 | 1.65 | 1.13 | 304.33 K | |
| KEY | Keyera Corp | 21.8184 | 0.243 | 1.13 | 342.08 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.2407 | 0.1021 | 1.12 | 8.16 K | |
| VCM | Vecima Networks Inc | 7.3337 | 0.0806 | 1.11 | 8.5 K | |
| CCA | Cogeco Communications Inc | 43.0026 | 0.4613 | 1.08 | 55.31 K | |
| ALS | Altius Minerals Corp | 8.8072 | 0.094 | 1.08 | 69.06 K | |
| MTL | Mullen Group Ltd | 12.5439 | 0.1324 | 1.07 | 236.5 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.9623 | 0.0938 | 1.06 | 12.91 K | |
| MCB | Mccoy Global Inc | 4.2913 | 0.0436 | 1.03 | 4.5 K | |
| ENB | Enbridge Inc | 26.5335 | 0.2693 | 1.03 | 1.18 M | |
| CEF | Sprott Physical Gold Silver Trust | 12.7894 | 0.1297 | 1.02 | 81.69 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.1168 | 0.0918 | 1.02 | 124.11 K | |
| ENGH | Enghouse Systems Ltd | 15.3739 | 0.1542 | 1.01 | 19.76 K | |
| CIU-PA | CU Inc Pref A | 12.3554 | 0.1224 | 1 | 3.1 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.9986 | 0.1181 | 0.99 | 2.58 K | |
| CJ | Cardinal Energy Ltd | 7.9782 | 0.0754 | 0.95 | 139.6 K | |
| AAV | Advantage Oil & Gas Ltd | 5.30 | 0.05 | 0.95 | 323.32 K | |
| WCN | Waste Connections Inc | 40.9434 | 0.3644 | 0.9 | 122.06 K | |
| POW-PD | Power Corporation of Canada Pref D | 13.0546 | 0.1155 | 0.89 | 2.15 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.7625 | 0.2013 | 0.89 | 276.87 K | |
| FTS-PK | Fortis Inc Pref K | 13.3827 | 0.115 | 0.87 | 1.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.3658 | 244.9 B | 0.0365 | 0.68 | 86.7 K |
| LNWO | Light & Wonder, Inc. | 13.83 | 6.45 B | 0.96 | 7.46 | 1.42 M |
| ACRG | American Clean Resources Group Inc. | 75.50 | 77.56 M | 0.50 | 0.67 | 136 |
| WEXPF | Western Exploration Inc | 88.3546 | 23.1 M | 12.0616 | 15.81 | 245 |
| SEII | Sharing Economy International Inc | 817.98 | 855.22 K | 17.98 | 2.25 | 308 |
| VGLS | VG Life Sciences Inc | 2260.00 | 379.72 K | 62.00 | 2.82 | 1 |
| ERFB | ERF Wireless Inc | 280.00 | 84.13 K | 130.00 | 86.67 | 5.65 M |
| USRM | U.S. Stem Cell Inc | 16.00 | 64.15 K | 0.30 | 1.91 | 87 |
| AXPWQ | Axion Power International Inc | 25900.00 | 9.6 K | 1400.00 | 5.71 | 5 |
| SGMD | Sugarmade Inc | 18.00 | 6.6 K | 0.50 | 2.86 | 6 |
| CBKCQ | Christopher & Banks Corporation | 6.86 | 3.86 K | 0.14 | 2.08 | 157.11 K |
| EVKG | Ever-Glory International Group Inc. | 6.03 | 2.92 K | 0.24 | 4.15 | 2.1 K |
| GPHBF | G6 Materials Corp | 13.50 | 1.99 K | 0.40 | 3.05 | 173 |
| SIMPQ | Simply Inc | 457.50 | 1.55 K | 17.50 | 3.98 | 390 |
| PRZM | Prism Technologies Group Inc | 3.0699 | 1.01 K | 0.1026 | 3.46 | 9.04 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.2339 | 785 | 0.0475 | 0.66 | 42.66 K |
| MDLM | Medley Management Inc | 95.8881 | 612 | 0.5915 | 0.62 | 4.5 K |
| RTNB | root9B Holdings Inc | 13.80 | 610 | 0.15 | 1.1 | 1.1 K |
| PRXIQ | Premier Exhibitions Inc | 8.095 | 491 | 0.095 | 1.19 | 860 |
| PEHD | Perigee Holdings Inc. | 41.96 | 130 | 1.56 | 3.86 | 204 |
| WWIO | Wowio Inc | 65.00 | 6.50 | 11.11 | 116 | |
| TREVQ | Trevali Mining Corporation | 9.363 | 0.533 | 6.04 | 250 | |
| CYRNQ | CYRNQ | 30.62 | 1.46 | 5.01 | 1.86 K | |
| PQEFF | Petroteq Energy Inc | 24.45 | 1.05 | 4.49 | 70.18 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 8.84 M | 20.00 | 20 | 20 |
| KCC | Kincora Copper Limited | 9.00 | 1.50 | 20 | 22.2 K | |
| CAMB | Cambria Gold Mines Inc. | 89.50 | 13.50 | 17.76 | 80.75 K | |
| SGN | Scorpio Gold Corporation | 3.60 | 0.54 | 17.65 | 14.58 K | |
| WEX | Western Exploration Inc | 135.00 | 17.50 | 14.89 | 178 | |
| WEC | Winchester Equity Corporation | 3.20 | 0.40 | 14.29 | 2.72 K | |
| DSY | Destiny Media Technologies Inc | 3.10 | 0.35 | 12.73 | 100 | |
| KIP | Kiplin Metals Inc | 159.30 | 16.20 | 11.32 | 331.14 K | |
| XIM | Ximen Mining Corp | 8.25 | 0.75 | 10 | 85.6 K | |
| AGX | Silver X Mining Corp | 5.60 | 0.40 | 7.69 | 325 | |
| LMR | Lomiko Metals Inc | 7.00 | 0.50 | 7.69 | 6.2 K | |
| EPO-H | Encanto Potash Corp | 4.00 | 0.25 | 6.67 | 1.24 K | |
| CTEK | CLEANTEK Industries Inc | 70.5882 | 2.9411 | 4.35 | 143 | |
| PAT | Patriot One Technologies Inc | 12.1667 | 0.50 | 4.29 | 600 | |
| NCP | Nickel Creek Platinum Corp. | 55.00 | 2.00 | 3.77 | 534 | |
| VRY | Petro-Victory Energy Corp | 14.00 | 0.40 | 2.94 | 21.11 K | |
| MXL-H | MX Gold Corp | 4.40 | 0.10 | 2.33 | 14 K | |
| NEXM | NexMetals Mining Corp. | 45.00 | 1.00 | 2.27 | 1.1 K | |
| OBUL | One Bullion Limited | 5.7648 | 0.1226 | 2.17 | 296 | |
| BCF | Builders Capital Mortgage Corp | 3.455 | 0.072 | 2.13 | 4.3 K | |
| QST | Questor Technology Inc | 3.59 | 0.06 | 1.7 | 70.1 K |