Gainer Valuations for 4 December 2014 from 00:00:00 until 23:59:59
Gainer Valuations for 4 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 67.0784 | 58.19 B | 0.7741 | 1.17 | 3.7 M | 248.25 M |
| CQP | Cheniere Energy Partners LP | 14.5516 | 28.41 B | 0.077 | 0.53 | 145.71 K | 2.12 M |
| CIX | Compx International Inc | 7.4381 | 500.32 M | 0.3356 | 4.73 | 2.58 K | 19.19 K |
| REI | Ring Energy Inc | 9.34 | 297.02 M | 0.42 | 4.71 | 294.6 K | 2.75 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.4889 | 276.68 M | 0.0435 | 0.52 | 29.4 K | 249.57 K |
| ACU | Acme United Corp | 14.5872 | 265.45 M | 0.1524 | 1.06 | 3.3 K | 48.14 K |
| PLX | Protalix Biotherapeutics | 21.20 | 207.07 M | 0.20 | 0.95 | 19.73 K | 418.3 K |
| ESP | Espey Mfg. & Electronics | 16.4662 | 147.09 M | 0.956 | 6.16 | 6.8 K | 111.97 K |
| MHH | Mastech Holdings Inc | 5.53 | 77.23 M | 0.0495 | 0.9 | 4.43 K | 24.49 K |
| WYY | Widepoint Corp | 14.90 | 62.39 M | 0.10 | 0.68 | 18.13 K | 270.15 K |
| CVU | CPI Aerostructures | 12.40 | 61.35 M | 0.15 | 1.22 | 9.74 K | 120.76 K |
| WWR | Westwater Resources | 1158.00 | 52.86 M | 6.00 | 0.52 | 104 | 120.43 K |
| XTNT | Xtant Medical Holdings Inc | 33.60 | 39.06 M | 1.20 | 3.7 | 15.47 K | 519.72 K |
| CKX | Ckx Lands | 15.481 | 33.67 M | 0.0973 | 0.63 | 1.21 K | 18.76 K |
| UUU | Universal Security Instruments | 4.9679 | 16.02 M | 0.0842 | 1.72 | 2.2 K | 10.93 K |
| ACCS | Access Newswire Inc | 8.9306 | 12.88 M | 0.1989 | 2.28 | 39.4 K | 351.82 K |
| CVR | Chicago Rivet & Machine Company | 22.3359 | 9.28 M | 0.3247 | 1.48 | 1.1 K | 24.57 K |
| DSS | Document Security Systems | 1016.2113 | 4.66 M | 68.9657 | 7.28 | 38 | 38.62 K |
| AMBO | Ambow Education Holding Ltd ADR | 18.00 | 4.23 M | 3.00 | 20 | 680 | 12.24 K |
| OPTT | Ocean Power Tech Inc | 196.00 | 3.75 M | 9.00 | 4.81 | 168.72 K | 33.07 M |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 41.4888 | 4.05 T | 0.6457 | 1.58 | 30.35 M | 1.26 B |
| GOOGL | Alphabet Inc Class A | 26.9066 | 3.54 T | 0.2782 | 1.04 | 32.6 M | 877.1 M |
| GOOG | Alphabet Inc Class C | 26.5737 | 3.52 T | 0.2961 | 1.13 | 27.84 M | 739.87 M |
| AVGO | Broadcom Inc. | 7.8508 | 1.53 T | 0.6048 | 8.35 | 61.85 M | 485.61 M |
| GILD | Gilead Sciences Inc | 70.3401 | 210.01 B | 0.6494 | 0.93 | 12.05 M | 847.8 M |
| SBUX | Starbucks Corporation | 32.5152 | 124.77 B | 0.3359 | 1.04 | 14.07 M | 457.52 M |
| BKNG | Booking Holdings Inc | 44.7681 | 121.59 B | 0.3903 | 0.88 | 18.38 M | 822.95 M |
| CME | CME Group Inc | 54.4065 | 109 B | 0.3118 | 0.58 | 1.31 M | 71.54 M |
| WDC | Western Digital Cp | 64.9929 | 108.47 B | 0.3634 | 0.56 | 1.93 M | 125.39 M |
| EQIX | Equinix Inc | 177.0089 | 104.38 B | 1.9741 | 1.13 | 420.4 K | 74.41 M |
| FTNT | Fortinet Inc | 5.526 | 89.98 B | 0.036 | 0.66 | 7.77 M | 42.94 M |
| SNPS | Synopsys Inc | 44.65 | 89.49 B | 1.65 | 3.84 | 1.06 M | 47.17 M |
| FAST | Fastenal Company | 8.6519 | 62.61 B | 0.0705 | 0.82 | 7.55 M | 65.36 M |
| NDAQ | Nasdaq Inc | 12.7337 | 60.65 B | 0.1109 | 0.88 | 2 M | 25.43 M |
| FER | Ferrovial Se | 16.1698 | 44.11 B | 0.3379 | 2.13 | 100 | 1.62 K |
| UAL | United Airlines Holdings Inc | 61.75 | 39.11 B | 2.46 | 4.15 | 8.91 M | 550.08 M |
| ODFL | Old Dominion Freight Line Inc | 25.6323 | 35.21 B | 0.1595 | 0.63 | 1.14 M | 29.26 M |
| GMAB | Genmab A/S ADR | 5.128 | 34.31 B | 0.078 | 1.54 | 16 K | 82.05 K |
| RYAAY | Ryanair Hlds Plc ADR | 24.8655 | 31.98 B | 1.6618 | 7.16 | 1.6 M | 39.91 M |
| EXPE | Expedia Group Inc | 84.2282 | 30.75 B | 0.903 | 1.08 | 2.11 M | 177.56 M |
| WTW | Weight Watchers International, Inc | 96.9051 | 30.16 B | 0.5762 | 0.6 | 144.81 K | 14.03 M |
| CPRT | Copart Inc | 4.65 | 30.06 B | 0.09 | 1.97 | 5.28 M | 24.55 M |
| ULTA | Ulta Beauty Inc | 125.74 | 28.44 B | 1.06 | 0.85 | 1.47 M | 185.06 M |
| VRSN | Verisign Inc | 58.3124 | 27.43 B | 0.3852 | 0.66 | 749.87 K | 43.73 M |
| FCNCA | First Citizens Bancs | 248.3577 | 25.45 B | 4.6504 | 1.91 | 30.3 K | 7.53 M |
| AXON | Axon Enterprise Inc | 24.15 | 24.69 B | 1.29 | 5.64 | 9.25 M | 223.43 M |
| PTC | Ptc Inc | 38.97 | 21.28 B | 0.25 | 0.65 | 817.93 K | 31.87 M |
| CDW | CDW Corporation | 29.9724 | 20.54 B | 0.4916 | 1.67 | 2.4 M | 71.92 M |
| SWKS | Skyworks Solutions | 55.4578 | 19.48 B | 2.4489 | 4.62 | 6.63 M | 367.5 M |
| FFIV | F5 Networks Inc | 132.31 | 18.05 B | 1.36 | 1.04 | 721.82 K | 95.5 M |
| MTSI | Macom Technology S | 27.14 | 17.57 B | 0.28 | 1.04 | 332.44 K | 9.02 M |
| TSEM | Tower Semiconductor | 13.84 | 17.29 B | 0.53 | 3.98 | 1.15 M | 15.97 M |
| MANH | Manhattan Assoc | 40.35 | 14.62 B | 0.75 | 1.89 | 623.47 K | 25.16 M |
| REG | Regency Centers Corp | 40.9325 | 14.23 B | 0.2683 | 0.66 | 615.1 K | 25.18 M |
| ERIE | Erie Indemnity Company | 68.7035 | 14.15 B | 1.0643 | 1.57 | 24 K | 1.65 M |
| COKE | Coca Cola Bot Cons | 8.1492 | 13.84 B | 0.0804 | 1 | 238.2 K | 1.94 M |
| AKAM | Akamai Technologies | 64.23 | 11.54 B | 0.99 | 1.57 | 1.43 M | 91.53 M |
| UHAL | A M E R C O | 27.3403 | 11.03 B | 0.2227 | 0.82 | 159 K | 4.35 M |
| SMTC | Semtech Corp | 26.47 | 10.87 B | 0.43 | 1.65 | 625.16 K | 16.55 M |
| NVMI | Nova Ltd | 10.54 | 10.6 B | 0.11 | 1.05 | 19.9 K | 209.7 K |
| DRS | Leonardo DRS, Inc. Common Stock | 7.2933 | 9.71 B | 2.5892 | 55.04 | 9.42 M | 68.74 M |
| AAL | American Airlines Group | 47.0435 | 9.38 B | 1.3359 | 2.92 | 15.22 M | 715.96 M |
| CTRE | Caretrust REIT Inc | 6.839 | 9.18 B | 0.099 | 1.47 | 117.8 K | 805.63 K |
| SAIA | Saia Inc | 56.53 | 9.12 B | 1.28 | 2.32 | 362.34 K | 20.48 M |
| MTCH | Match Group Inc | 17.2748 | 8.94 B | 0.1268 | 0.74 | 1.62 M | 28.05 M |
| AMKR | Amkor Technology | 6.3603 | 8.67 B | 0.1766 | 2.86 | 2.78 M | 17.67 M |
| IESC | Ies Holdings | 8.00 | 7.38 B | 0.26 | 3.36 | 1.13 K | 9.05 K |
| PPC | Pilgrim's Pride | 24.07 | 7.04 B | 0.7044 | 3.01 | 3.36 M | 80.88 M |
| RUSHB | Rush Entpr Cl B | 12.3442 | 6.97 B | 0.167 | 1.37 | 5.45 K | 67.24 K |
| SNEX | Stonex Group Inc | 5.2919 | 6.85 B | 0.0712 | 1.36 | 128.93 K | 682.26 K |
| CVLT | Commvault Systems | 48.14 | 6.8 B | 0.67 | 1.41 | 818.5 K | 39.4 M |
| FORM | Formfactor Inc | 8.43 | 6.68 B | 0.11 | 1.32 | 274.46 K | 2.31 M |
| RIOT | Riot Blockchain Inc | 12.1995 | 6.63 B | 1.3555 | 12.5 | 96.2 K | 1.17 M |
| MIDD | Middleby Corp | 97.29 | 6.24 B | 1.84 | 1.93 | 387.63 K | 37.71 M |
| PAGP | Plains Gp Holdings LP | 32.0221 | 5.92 B | 0.6163 | 1.96 | 722.44 K | 23.13 M |
| CRUS | Cirrus Logic Inc | 17.95 | 5.9 B | 0.72 | 4.18 | 1.56 M | 28.02 M |
| MKTX | Marketaxess Holdings | 60.7548 | 5.83 B | 0.6133 | 1.02 | 205.61 K | 12.49 M |
| CAKE | Cheesecake Fact | 38.3026 | 5.53 B | 0.4055 | 1.07 | 715.4 K | 27.4 M |
| PLXS | Plexus Cp | 39.43 | 5.48 B | 0.29 | 0.74 | 147.25 K | 5.81 M |
| MMSI | Merit Medical Sys | 15.16 | 5.3 B | 0.14 | 0.93 | 158.08 K | 2.4 M |
| RUSHA | Rush Entpr Cl A | 14.2632 | 5.27 B | 0.0757 | 0.53 | 290.45 K | 4.14 M |
| GGAL | Grupo Fin Galicia ADR | 12.0935 | 5.15 B | 0.2244 | 1.89 | 521.4 K | 6.31 M |
| PEGA | Pegasystems Inc | 10.1688 | 5.09 B | 0.068 | 0.67 | 336.2 K | 3.42 M |
| LSTR | Landstar System | 64.1088 | 4.94 B | 0.5026 | 0.79 | 552.86 K | 35.44 M |
| MMYT | Makemytrip Ltd | 29.04 | 4.88 B | 0.65 | 2.29 | 235.01 K | 6.82 M |
| UFPI | Universal Forest Prd | 14.7397 | 4.51 B | 0.2977 | 2.06 | 273.3 K | 4.03 M |
| CAR | Avis Budget Group | 58.1086 | 4.51 B | 1.2827 | 2.26 | 1.35 M | 78.62 M |
| GLNG | Golar Lng Ltd | 35.7773 | 4.45 B | 0.6891 | 1.96 | 2.56 M | 91.76 M |
| MAT | Mattel Inc | 26.3962 | 4.45 B | 0.3528 | 1.35 | 3.43 M | 90.52 M |
| SLGN | Silgan Holdings | 23.1448 | 4.45 B | 0.316 | 1.38 | 475.2 K | 11 M |
| MGNI | Magnite Inc | 14.26 | 4.17 B | 0.16 | 1.13 | 129.8 K | 1.85 M |
| GNTX | Gentex Corp | 15.3544 | 4.11 B | 0.4236 | 2.84 | 2.41 M | 37.02 M |
| DIOD | Diodes Inc | 27.32 | 3.96 B | 0.29 | 1.07 | 141.1 K | 3.85 M |
| GBDC | Golub Capital Bdc | 6.4844 | 3.3 B | 0.0764 | 1.19 | 312.02 K | 2.02 M |
| SBCF | Seacoast Banking Cp | 11.5668 | 3.29 B | 0.0708 | 0.62 | 244.5 K | 2.83 M |
| PPLI | People Incorporated | 11.4631 | 3.26 B | 0.0841 | 0.74 | 2.59 M | 29.74 M |
| HWKN | Hawkins Inc | 16.7854 | 3.22 B | 0.2832 | 1.72 | 30.78 K | 516.69 K |
| CLMT | Calumet Specialty Pr | 23.3299 | 3.17 B | 0.7823 | 3.47 | 296.37 K | 6.91 M |
| CENT | Central Garden | 5.7209 | 3.04 B | 0.0391 | 0.69 | 73.03 K | 417.81 K |
| AXGN | Axogen Inc | 3.27 | 3.02 B | 0.17 | 5.48 | 68.4 K | 223.67 K |
| IPGP | Ipg Photonics Corp | 76.65 | 3 B | 0.55 | 0.72 | 730.81 K | 56.02 M |
| WDFC | WD-40 Company | 67.2366 | 2.99 B | 0.729 | 1.1 | 60.5 K | 4.07 M |
| ATRC | Atricure Inc | 18.35 | 2.94 B | 0.18 | 0.99 | 298 K | 5.47 M |
| ARCB | Arcbest Corp | 40.3431 | 2.92 B | 0.3186 | 0.8 | 307.22 K | 12.39 M |
| SPSC | Sps Commerce Inc | 29.005 | 2.87 B | 0.305 | 1.06 | 626.98 K | 18.19 M |
| STGW | Stagwell Inc | 20.9329 | 2.85 B | 0.398 | 1.94 | 267.8 K | 5.61 M |
| ADMA | Adma Biologics | 10.80 | 2.84 B | 0.1899 | 1.79 | 36.25 K | 391.5 K |
| ALGT | Allegiant Travel Com | 124.3355 | 2.66 B | 3.176 | 2.62 | 232.04 K | 28.85 M |
| PATK | Patrick Inds Inc | 11.4195 | 2.64 B | 0.1014 | 0.9 | 181.24 K | 2.07 M |
| MARA | Marathon Digital Holdings | 130.56 | 2.57 B | 9.60 | 7.94 | 15.85 K | 2.07 M |
| ATRO | Astronics Cp | 30.1818 | 2.54 B | 0.5758 | 1.94 | 427.53 K | 12.9 M |
| BLKB | Blackbaud Inc | 42.1525 | 2.45 B | 1.0813 | 2.63 | 515.49 K | 21.73 M |
| DXPE | Dxp Enterprise | 53.07 | 2.43 B | 0.61 | 1.16 | 325.9 K | 17.3 M |
| NEO | Neogenomics Inc | 4.4556 | 2.28 B | 0.2382 | 5.65 | 198.91 K | 886.27 K |
| UCTT | Ultra Clean Holdings | 8.75 | 2.2 B | 0.07 | 0.81 | 48.2 K | 421.79 K |
| PLUG | Plug Power Inc | 3.70 | 2.1 B | 0.20 | 5.71 | 16.59 M | 61.39 M |
| VCYT | Veracyte Inc | 6.48 | 2.08 B | 0.14 | 2.21 | 119.35 K | 773.4 K |
| VC | Visteon Corp | 57.2429 | 1.93 B | 0.5396 | 0.95 | 598.4 K | 34.25 M |
| AGIO | Agios Pharmaceuticals | 104.05 | 1.87 B | 2.03 | 1.99 | 758.2 K | 78.89 M |
| EZPW | Ezcorp Inc | 10.53 | 1.82 B | 0.13 | 1.25 | 477.08 K | 5.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 59.2937 | 1.26 T | 1.024 | 1.76 | 6.52 M | 386.39 M |
| MA | Mastercard Inc | 82.8673 | 571.33 B | 0.4201 | 0.51 | 3.53 M | 292.39 M |
| ABBV | Abbvie Inc | 43.7212 | 518.44 B | 0.6724 | 1.56 | 7.67 M | 335.35 M |
| PG | Procter & Gamble Company | 69.6481 | 390.13 B | 0.4459 | 0.64 | 6.41 M | 446.21 M |
| MRK | Merck & Company | 40.6868 | 366.73 B | 0.2271 | 0.56 | 7.46 M | 303.36 M |
| MS | Morgan Stanley | 26.9966 | 292.81 B | 0.1981 | 0.74 | 9.17 M | 247.43 M |
| GS | Goldman Sachs Group | 153.5697 | 261.39 B | 0.80 | 0.52 | 3.12 M | 479.66 M |
| TM | Toyota Motor Corp Ltd | 97.9541 | 257.37 B | 0.6779 | 0.7 | 506.71 K | 49.63 M |
| ANET | Arista Networks Inc | 4.5956 | 235.21 B | 0.0562 | 1.24 | 5.37 M | 24.7 M |
| AXP | American Express Company | 78.0291 | 217.47 B | 0.4929 | 0.64 | 3.99 M | 311.41 M |
| BLK | Blackrock Inc | 272.6908 | 187.58 B | 2.8879 | 1.07 | 582.08 K | 158.73 M |
| SONY | Sony Group Corp ADR | 3.9924 | 158.03 B | 0.0307 | 0.77 | 11.21 M | 44.75 M |
| BX | Blackstone Inc | 18.4092 | 154.27 B | 0.2032 | 1.12 | 4.34 M | 79.92 M |
| SCCO | Southern Copper Corp | 19.6984 | 150.2 B | 0.1115 | 0.57 | 2.13 M | 41.98 M |
| CVS | CVS Corp | 64.6475 | 109.08 B | 0.5037 | 0.79 | 4.14 M | 267.74 M |
| NOW | Servicenow Inc | 62.50 | 106.66 B | 0.67 | 1.08 | 887.5 K | 55.47 M |
| MPC | Marathon Petroleum Corp | 34.342 | 106.16 B | 0.2309 | 0.68 | 5.12 M | 175.89 M |
| ENB | Enbridge Inc | 27.3481 | 105.65 B | 2.5483 | 10.28 | 7.13 M | 194.96 M |
| HCA | Hca Holdings Inc | 67.3205 | 105.47 B | 1.7914 | 2.73 | 5.13 M | 345.55 M |
| KKR | KKR & Co. LP | 17.1191 | 90.6 B | 0.2077 | 1.23 | 2.11 M | 36.07 M |
| SHW | Sherwin-Williams Company | 74.3316 | 86.47 B | 0.3781 | 0.51 | 2 M | 148.54 M |
| EOG | Eog Resources | 68.2515 | 77.86 B | 0.8807 | 1.31 | 5.11 M | 348.94 M |
| CL | Colgate-Palmolive Company | 53.0572 | 77.85 B | 0.298 | 0.56 | 3.07 M | 162.94 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.6153 | 75.85 B | 0.0408 | 1.14 | 674.2 K | 2.44 M |
| SLB | Schlumberger N.V. | 63.7736 | 74.36 B | 0.4887 | 0.77 | 9 M | 573.97 M |
| AJG | Arthur J. Gallagher & Company | 39.5274 | 71.95 B | 0.4062 | 1.04 | 602.2 K | 23.8 M |
| AON | AON Plc | 84.8323 | 71.24 B | 0.7888 | 0.94 | 3.01 M | 255.53 M |
| URI | United Rentals | 109.7797 | 69.85 B | 0.8135 | 0.75 | 1.54 M | 168.83 M |
| RELX | Relx Plc ADR | 12.966 | 69.45 B | 0.0735 | 0.57 | 102.8 K | 1.33 M |
| GWW | W.W. Grainger | 209.1164 | 67.77 B | 1.6692 | 0.8 | 444.5 K | 92.95 M |
| TRP | Tc Energy Corp | 25.9297 | 65.45 B | 0.4791 | 1.88 | 3.1 M | 80.5 M |
| CRH | CRH Plc ADR | 18.4958 | 65.01 B | 0.2721 | 1.49 | 336.9 K | 6.23 M |
| DAL | Delta Air Lines Inc | 40.538 | 60.4 B | 1.4584 | 3.73 | 14.72 M | 596.85 M |
| NKE | Nike Inc | 45.0752 | 59.23 B | 0.2503 | 0.56 | 4.13 M | 186.08 M |
| TRGP | Targa Resources | 63.2231 | 58.67 B | 1.3673 | 2.21 | 469.1 K | 29.66 M |
| LHX | L3Harris Technologies Inc | 56.6865 | 50.54 B | 0.2965 | 0.53 | 1.49 M | 84.37 M |
| VEEV | Veeva Systems Inc | 31.52 | 49.61 B | 1.27 | 4.2 | 2.63 M | 82.99 M |
| HMC | Honda Motor Company ADR | 20.8847 | 46.51 B | 0.1539 | 0.74 | 1.42 M | 29.66 M |
| ARES | Ares Management LP | 10.2614 | 46.31 B | 0.2597 | 2.6 | 494.9 K | 5.08 M |
| CMG | Chipotle Mexican Grill | 13.2794 | 45.21 B | 0.254 | 1.95 | 18.89 M | 250.85 M |
| WDS | Woodside Energy Group Ltd | 19.5929 | 41.86 B | 0.3782 | 1.97 | 27.78 K | 544.27 K |
| CCL | Carnival Corp | 37.0128 | 41.43 B | 0.4672 | 1.28 | 3.98 M | 147.13 M |
| LYV | Live Nation Entertainment | 26.73 | 41.15 B | 0.16 | 0.6 | 605.69 K | 16.19 M |
| KR | Kroger Company | 20.4763 | 40.17 B | 0.7077 | 3.58 | 12.55 M | 257.01 M |
| KB | KB Financial Group Inc ADR | 22.1568 | 39.57 B | 0.2455 | 1.12 | 50.25 K | 1.11 M |
| FIX | Comfort Systems USA | 14.6807 | 39.18 B | 0.1668 | 1.15 | 146.46 K | 2.15 M |
| WEC | Wisconsin Energy Corp | 34.841 | 38.54 B | 0.2563 | 0.74 | 1.5 M | 52.43 M |
| VMC | Vulcan Materials Company | 60.8764 | 37.15 B | 0.316 | 0.52 | 1.07 M | 65 M |
| IX | Orix Corp ADR | 3.5684 | 36.53 B | 0.0207 | 0.58 | 62.5 K | 223.02 K |
| BIP | Brookfield Infrastructure Partners LP | 10.1525 | 31.41 B | 0.1606 | 1.61 | 483.08 K | 4.9 M |
| DG | Dollar General Corp | 58.7132 | 30.15 B | 0.9528 | 1.65 | 6.99 M | 410.2 M |
| EME | Emcor Group | 41.9455 | 28.58 B | 0.4281 | 1.03 | 340.9 K | 14.3 M |
| WRB | W.R. Berkley Corp | 12.1081 | 28.21 B | 0.1716 | 1.44 | 1.77 M | 21.49 M |
| CLS | Celestica Inc | 10.89 | 28.11 B | 0.06 | 0.55 | 171.96 K | 1.87 M |
| CFG | Citizens Financial Group Inc/Ri | 16.3566 | 27.29 B | 0.114 | 0.7 | 1.43 M | 23.45 M |
| IHG | Intercontinental Hotels Group ADR | 32.5845 | 26.29 B | 0.2139 | 0.66 | 74.76 K | 2.44 M |
| CHD | Church & Dwight Company | 32.8393 | 26.27 B | 0.2797 | 0.86 | 1.51 M | 49.44 M |
| ES | Eversource Energy | 34.7435 | 26.18 B | 0.2291 | 0.66 | 1.77 M | 61.36 M |
| PHM | Pultegroup | 18.7965 | 25.88 B | 0.2163 | 1.16 | 6.1 M | 114.64 M |
| ATI | Allegheny Technologies Inc | 32.8665 | 25.11 B | 0.238 | 0.73 | 960.38 K | 31.56 M |
| RF | Regions Financial Corp | 6.8038 | 24.59 B | 0.1009 | 1.51 | 19 M | 129.3 M |
| MKL | Markel Corp | 692.10 | 23.86 B | 5.46 | 0.8 | 22.88 K | 15.84 M |
| SYF | Synchrony Financial | 23.0728 | 23.82 B | 0.1187 | 0.52 | 829 K | 19.13 M |
| THC | Tenet Healthcare Corp | 48.42 | 23 B | 1.27 | 2.69 | 2.08 M | 100.71 M |
| PKG | Packaging Corp of America | 55.372 | 22.67 B | 0.8471 | 1.55 | 1.79 M | 98.92 M |
| LUV | Southwest Airlines Company | 36.3397 | 22.66 B | 0.2985 | 0.83 | 10.85 M | 394.31 M |
| KEY | Keycorp | 8.6807 | 22.61 B | 0.1094 | 1.28 | 11.94 M | 103.67 M |
| NI | NiSource Inc | 11.5988 | 21.61 B | 0.0904 | 0.79 | 4.21 M | 48.85 M |
| DD | Du Pont De.Nemours Inc | 22.065 | 20.56 B | 0.1551 | 0.71 | 8.52 M | 188.1 M |
| LYB | Lyondellbasell Industries NV | 44.0121 | 19.23 B | 1.3126 | 3.07 | 7.15 M | 314.87 M |
| TPL | Texas Pacific Land Trust | 13.8835 | 19.19 B | 0.2642 | 1.94 | 61.2 K | 849.67 K |
| IP | International Paper Company | 42.288 | 18.82 B | 0.3629 | 0.87 | 2.69 M | 113.8 M |
| JHX | James Hardie Industries Se ADR | 8.7438 | 17.38 B | 0.2408 | 2.83 | 9.96 K | 87.09 K |
| H | Hyatt Hotels Corp | 56.8866 | 17.34 B | 0.5997 | 1.07 | 429.7 K | 24.44 M |
| WES | Western Midstream Partners LP | 25.9396 | 16.94 B | 0.407 | 1.59 | 47.91 K | 1.24 M |
| LDOS | Leidos Holdings Inc | 25.6413 | 16.56 B | 0.1488 | 0.58 | 724.75 K | 18.58 M |
| AIZ | Assurant Inc | 55.2452 | 15.65 B | 0.2882 | 0.52 | 706.2 K | 39.01 M |
| RBC | Regal-Beloit Corp | 61.7735 | 15.54 B | 0.4045 | 0.66 | 127.6 K | 7.88 M |
| WPC | W.P. Carey & Co. Llc | 34.4625 | 15.16 B | 0.4264 | 1.25 | 493.22 K | 17 M |
| KEP | Korea Electric Power Corp ADR | 16.3886 | 14.55 B | 0.1233 | 0.76 | 351 K | 5.75 M |
| RPM | RPM International Inc | 38.6601 | 13.57 B | 0.45 | 1.18 | 593.5 K | 22.94 M |
| GME | Gamestop Corp | 6.8974 | 12.91 B | 0.0856 | 1.26 | 12.6 M | 86.88 M |
| PNW | Pinnacle West Capital Corp | 41.9938 | 12.76 B | 0.3379 | 0.81 | 1.56 M | 65.63 M |
| ELS | Equity Lifestyle Properties | 18.8407 | 12.63 B | 0.1576 | 0.84 | 487.6 K | 9.19 M |
| SKM | Sk Telecom Corp ADR | 17.9901 | 12.4 B | 0.3941 | 2.24 | 716.62 K | 12.89 M |
| FNF | Fidelity National Financial | 19.2133 | 12.08 B | 0.2196 | 1.16 | 4.21 M | 80.9 M |
| ALB | Albemarle Corp | 52.2667 | 11.7 B | 0.3382 | 0.65 | 1.28 M | 66.89 M |
| UHS | Universal Health Services | 102.0666 | 11.62 B | 1.0119 | 1 | 658.2 K | 67.18 M |
| CPT | Camden Property Trust | 47.5912 | 11.61 B | 0.9018 | 1.93 | 1.2 M | 57.08 M |
| ALLY | Ally Financial | 17.333 | 11.56 B | 0.1062 | 0.62 | 2.22 M | 38.52 M |
| EVR | Evercore Partners Inc | 40.776 | 11.22 B | 0.5019 | 1.25 | 389.2 K | 15.87 M |
| GNRC | Generac Holdings Inc | 45.68 | 11.13 B | 0.47 | 1.04 | 923.33 K | 42.18 M |
| PAYC | Paycom Software Inc | 27.14 | 10.48 B | 0.3483 | 1.3 | 131.1 K | 3.56 M |
| HBM | Hudbay Minerals Inc | 7.239 | 10.12 B | 0.0679 | 0.95 | 56.7 K | 410.45 K |
| HUBS | Hubspot Inc | 32.79 | 10.06 B | 0.26 | 0.8 | 135.2 K | 4.43 M |
| AYI | Acuity Brands Inc | 135.7221 | 10.01 B | 0.9547 | 0.71 | 272.9 K | 37.04 M |
| FRO | Frontline Ltd | 3.2209 | 9.86 B | 0.0238 | 0.74 | 129.11 K | 415.84 K |
| OC | Owens Corning Inc | 30.3324 | 9.8 B | 0.366 | 1.22 | 1.8 M | 54.67 M |
| MHK | Mohawk Industries | 154.78 | 9.1 B | 1.90 | 1.24 | 659.1 K | 102.02 M |
| ALV | Autoliv Inc | 57.0003 | 8.95 B | 0.9528 | 1.7 | 1.12 M | 63.6 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 4.799 | 0.6544 | 15.79 | 496 | 2.38 K | |
| TGO | Terago Inc | 6.20 | 0.63 | 11.31 | 3.8 K | 23.56 K | |
| ENB | Enbridge Inc | 30.709 | 2.8694 | 10.31 | 7.47 M | 229.35 M | |
| AC | Air Canada | 12.07 | 0.57 | 4.96 | 4.35 M | 52.52 M | |
| TVA-B | TVA Group Inc | 7.18 | 0.23 | 3.31 | 11.68 K | 83.83 K | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | 0.0975 | 2.13 | 7.05 K | 32.98 K | |
| ALC | Algoma Central | 8.177 | 0.1688 | 2.11 | 15.97 K | 130.57 K | |
| SEC | Senvest Capital | 152.46 | 2.96 | 1.98 | 1.8 K | 274.43 K | |
| WPK | Winpak Ltd | 25.424 | 0.4769 | 1.91 | 89.76 K | 2.28 M | |
| TRP | TC Energy Corp | 28.4197 | 0.5175 | 1.85 | 3.72 M | 105.71 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 11.2409 | 0.1999 | 1.81 | 171.91 K | 1.93 M | |
| FFH | Fairfax Financial Holdings Ltd | 492.8885 | 8.6785 | 1.79 | 34.49 K | 17 M | |
| PWF-PA | Power Financial Corp Pref A | 10.8001 | 0.1888 | 1.78 | 4.4 K | 47.51 K | |
| EIF | Exchange Income Corp | 11.8416 | 0.2033 | 1.75 | 62.8 K | 743.65 K | |
| CHR | Chorus Aviation Inc | 24.4951 | 0.396 | 1.64 | 291.01 K | 7.13 M | |
| WILD | Wildbrain Ltd | 9.1206 | 0.144 | 1.6 | 436.7 K | 3.98 M | |
| BCE-PY | BCE Inc Pref Y | 11.1028 | 0.1688 | 1.54 | 7.01 K | 77.85 K | |
| KLS | Kelso Technologies Inc | 6.7387 | 0.0993 | 1.5 | 27.5 K | 185.31 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.304 | 0.0439 | 1.35 | 53.15 K | 175.59 K | |
| HBM | Hudbay Minerals Inc | 8.2264 | 0.1066 | 1.31 | 887.9 K | 7.3 M | |
| RIC | Richmont Mines | 8.293 | 0.1064 | 1.3 | 7.61 K | 63.08 K | |
| K | Kinross Gold Corp | 3.2043 | 0.036 | 1.14 | 3.43 M | 10.99 M | |
| TRZ | Transat At Inc | 9.10 | 0.10 | 1.11 | 42.91 K | 390.51 K | |
| OGI | Organigram Holdings Inc | 3.80 | 0.04 | 1.06 | 3.65 K | 13.87 K | |
| ORIO | ORIO | 14.40 | 0.1469 | 1.03 | 480 | 6.91 K | |
| GDL | Goodfellow Inc | 4.638 | 0.0473 | 1.03 | 200 | 927.6 | |
| LUG | Lundin Gold Inc | 3.489 | 0.0341 | 0.99 | 300 | 1.05 K | |
| BCE-PD | Bce Inc Pref D | 11.3181 | 0.1076 | 0.96 | 6.91 K | 78.21 K | |
| BN-PFE | Brookfield Corporation | 13.6363 | 0.1072 | 0.79 | 10.11 K | 137.86 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.8749 | 0.0672 | 0.76 | 4.38 K | 38.9 K | |
| KXS | Kinaxis Inc | 18.65 | 0.14 | 0.76 | 8.9 K | 165.98 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 13.2153 | 0.0971 | 0.74 | 12.47 K | 164.76 K | |
| CLS | Celestica Inc Sv | 12.40 | 0.09 | 0.73 | 228.6 K | 2.83 M | |
| HPS-A | Hammond Power Solutions Inc | 4.2543 | 0.0289 | 0.68 | 618 | 2.63 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 13.8452 | 0.0924 | 0.67 | 2.55 K | 35.31 K | |
| CXI | Currency Exchange International Corp | 24.56 | 0.16 | 0.66 | 13.2 K | 324.19 K | |
| FVI | Fortuna Mines Inc | 4.79 | 0.03 | 0.63 | 644.5 K | 3.09 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 5.2811 | 0.0313 | 0.6 | 23.68 K | 125.08 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 12.1122 | 0.0697 | 0.58 | 1.59 K | 19.21 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 13.6489 | 0.0775 | 0.57 | 1.43 K | 19.53 K | |
| HLF | High Liner | 14.0017 | 0.0727 | 0.52 | 33.6 K | 470.46 K | |
| WN-PA | George Weston Prf | 13.0492 | 0.0666 | 0.51 | 1.55 K | 20.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.7545 | 259.39 B | 0.0405 | 0.71 | 1.62 K | 9.31 K |
| BYDDY | BYD Company Limited | 10.80 | 83.6 B | 0.09 | 0.84 | 12.37 K | 133.59 K |
| BRDCY | Bridgestone Corporation | 13.6556 | 33.47 B | 0.2006 | 1.49 | 12.2 K | 166.56 K |
| HOS | Hornbeck Offshore Services, Inc | 23.46 | 1.74 B | 0.29 | 1.25 | 1.72 M | 40.46 M |
| GAMI | GAMCO Investors Inc | 40.1927 | 536.94 M | 0.4962 | 1.25 | 18.01 K | 723.99 K |
| NTPIF | Nam Tai Property Inc. | 4.65 | 262.33 M | 0.13 | 2.88 | 132.5 K | 616.14 K |
| APHD | Verde Bio Holdings Inc | 4.00 | 18.16 M | 2.00 | 100 | 650 K | 2.6 M |
| LIFD | LFTD Partners Inc | 6.05 | 1.63 M | 2.05 | 51.25 | 9.1 K | 55.06 K |
| MRNJ | Metatron Inc | 467.9822 | 1.52 M | 155.994 | 50 | 1 | 467.98 |
| EARI | Entertainment Arts Research Inc | 4.38 | 1.11 M | 0.6096 | 16.17 | 196 | 858.48 |
| TGHI | Touchpoint Group Holdings Inc | 367.50 | 344.25 K | 25.50 | 7.46 | 21 | 7.72 K |
| DNAX | DNA Brands Inc | 140.00 | 339.48 K | 70.00 | 100 | 21 | 2.94 K |
| BLSP | Blue Sphere Corporation | 19.50 | 216.59 K | 1.742 | 9.81 | 127.31 K | 2.48 M |
| USRM | U.S. Stem Cell Inc | 16.20 | 64.15 K | 0.10 | 0.62 | 380 | 6.16 K |
| RGGI | Resgreen Group International Inc | 8.00 | 48.75 K | 2.00 | 33.33 | 151 | 1.21 K |
| SPRN | Supernova Energy Inc | 11.00 | 33.18 K | 6.75 | 158.82 | 4.08 K | 44.94 K |
| CBRI | CMTSU Liquidation Inc | 3.12 | 8.16 K | 0.04 | 1.3 | 226.26 K | 705.93 K |
| EVKG | Ever-Glory International Group Inc. | 6.23 | 2.92 K | 0.10 | 1.63 | 28.3 K | 176.31 K |
| CYRNQ | CYRNQ | 34.20 | 799 | 2.20 | 6.88 | 16.07 K | 549.59 K |
| RTNB | root9B Holdings Inc | 15.75 | 610 | 0.75 | 5 | 7.91 K | 124.6 K |
| SYNE | Synthesis Energy Systems Inc | 57.60 | 157 | 5.12 | 9.76 | 2.29 K | 131.96 K |
| SIRC | Solar Integrated Roofing Corporation | 989.9991 | 135.00 | 15.79 | 36 | 35.64 K | |
| PZOO | Pazoo Inc | 600.00 | 68.75 | 12.94 | 58 | 34.8 K | |
| PTRC | Petro River Oil Corp | 6.00 | 0.42 | 7.53 | 706 | 4.24 K | |
| HMNY | Helios and Matheson Analytics Inc | 540.025 | 15.025 | 2.86 | 8 | 4.32 K | |
| SOGFF | Strategic Oil & Gas Ltd | 3.882 | 0.058 | 1.52 | 9.18 K | 35.62 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NXS | Nexus Gold Corp | 250.00 | 75.00 | 42.86 | 378 | 94.5 K | |
| WLR | Walker Lane Resources Ltd. | 8.75 | 1.75 | 25 | 286 | 2.5 K | |
| CTN | Centurion Minerals Ltd | 19.20 | 2.40 | 14.29 | 20 | 384 | |
| VRB | Vanadiumcorp Resource Inc | 4.50 | 0.50 | 12.5 | 1.46 K | 6.55 K | |
| SGLD | Scorpio Gold Corporation | 3.42 | 0.36 | 11.76 | 5.27 K | 18.03 K | |
| NEXM | NexMetals Mining Corp. | 46.00 | 4.00 | 9.52 | 25 | 1.15 K | |
| AXL | Arrow Exploration Corp | 14.4444 | 1.0256 | 7.64 | 1.26 K | 18.23 K | |
| NCP | Nickel Creek Platinum Corp. | 75.00 | 5.00 | 7.14 | 862 | 64.65 K | |
| GRZ | Gold Reserve Inc | 3.2622 | 0.1919 | 6.25 | 3.1 K | 10.11 K | |
| CTEK | CLEANTEK Industries Inc | 57.6471 | 2.353 | 4.26 | 1.38 K | 79.26 K | |
| NEXG | NeXGold Mining Corp | 3.48 | 0.12 | 3.57 | 24.48 K | 85.2 K | |
| GBU | Gabriel Resources Ltd | 6.10 | 0.20 | 3.39 | 251.14 K | 1.53 M | |
| XIM | Ximen Mining Corp | 4.50 | 0.125 | 2.86 | 35.42 K | 159.37 K | |
| MXL-H | MX Gold Corp | 3.80 | 0.10 | 2.7 | 16.3 K | 61.94 K | |
| VRY | Petro-Victory Energy Corp | 8.00 | 0.20 | 2.56 | 3.2 K | 25.62 K | |
| AVN | Avanti Energy Inc | 22.00 | 0.50 | 2.33 | 1.4 K | 30.8 K | |
| KIP | Kiplin Metals Inc | 167.40 | 2.70 | 1.64 | 2.31 M | 386.72 M |