Gainer Valuations for 8 December 2014 from 00:00:00 until 23:59:59
Gainer Valuations for 8 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 52.9984 | 36.81 B | 0.7996 | 1.53 | 537.1 K | 28.47 M |
| SEB | Seaboard Corporation | 3725.887 | 3.62 B | 84.843 | 2.33 | 2.4 K | 8.94 M |
| ESBA | Empire State Realty Op LP | 13.3493 | 1.46 B | 0.1112 | 0.84 | 31.4 K | 419.17 K |
| OGCP | Empire State Realty Op LP Se | 13.4215 | 1.42 B | 0.222 | 1.68 | 137 | 1.84 K |
| FISK | Empire State Realty Op LP Se | 13.3245 | 1.41 B | 0.1977 | 1.51 | 3.9 K | 51.97 K |
| BHB | Bar Harbor Bankshares | 14.2637 | 698.47 M | 0.2247 | 1.6 | 4.8 K | 68.47 K |
| CIX | Compx International Inc | 7.495 | 500.32 M | 0.0629 | 0.85 | 9.91 K | 74.28 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.0166 | 382.16 M | 0.031 | 0.52 | 83.4 K | 501.78 K |
| ELLO | Ellomay Capital Ltd | 9.4878 | 239.97 M | 0.0487 | 0.52 | 1.64 K | 15.57 K |
| PED | Pedevco Corp | 106.00 | 192.87 M | 26.00 | 32.5 | 2.01 K | 212.85 K |
| NEN | New England Realty Associates | 36.4906 | 156.05 M | 1.3317 | 3.79 | 1.1 K | 40.14 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 141.29 M | 140.00 | 12.5 | 16 | 20.16 K |
| BDL | Flanigan's Enterprises | 25.8084 | 116.71 M | 2.1593 | 9.13 | 12.12 K | 312.88 K |
| IOR | Income Opportunity Realty Trust | 6.1301 | 73.2 M | 0.0501 | 0.82 | 1.38 K | 8.44 K |
| SDEV | Stablecoin Development Corporation | 68828.3906 | 65.07 M | 4048.7305 | 6.25 | 1 | 68.83 K |
| TGEN | TGEN | 5.39 | 53.43 M | 0.20 | 3.85 | 14.78 K | 79.66 K |
| GRF | Eagle Capital Growth Fund | 4.2186 | 41.43 M | 0.0252 | 0.6 | 700 | 2.95 K |
| BCHT | Birchtech Corp. | 3.75 | 29.99 M | 0.25 | 7.14 | 4.5 K | 16.88 K |
| ACCS | Access Newswire Inc | 9.0348 | 12.88 M | 0.2841 | 3.25 | 20.48 K | 185.05 K |
| VNRX | Volitionrx Ltd | 3.75 | 6.01 M | 0.15 | 4.17 | 2.6 K | 9.75 K |
| TPHS | Trinity Pl Hlds Inc | 5.8755 | 1.97 M | 0.2689 | 4.8 | 1.72 K | 10.12 K |
| ITP | IT Tech Packaging Inc | 11.90 | 1.82 M | 0.50 | 4.39 | 7.07 K | 84.11 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.3499 | 0.2945 | 1.13 | 3.55 K | 93.62 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.4505 | 0.2158 | 0.97 | 3.31 K | 74.31 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 26.319 | 3.54 T | 0.1314 | 0.5 | 64.57 M | 1.7 B |
| AMGN | Amgen Inc | 124.1396 | 251.65 B | 1.7358 | 1.42 | 3.95 M | 490.81 M |
| GILD | Gilead Sciences Inc | 72.9238 | 210.01 B | 0.6701 | 0.93 | 13.75 M | 1 B |
| VZ | Verizon Communications Inc | 26.7814 | 190.9 B | 0.1588 | 0.6 | 14.39 M | 385.29 M |
| ISRG | Intuitive Surg Inc | 57.2355 | 162.71 B | 0.695 | 1.23 | 2.23 M | 127.85 M |
| VRTX | Vertex Pharmaceutic | 119.38 | 139.67 B | 1.43 | 1.21 | 1.49 M | 177.4 M |
| MRVL | Marvell Technology Inc | 13.6431 | 139.1 B | 0.1209 | 0.89 | 11.99 M | 163.55 M |
| IBKR | Interactive Brokers | 6.9935 | 132.16 B | 0.0399 | 0.57 | 1.55 M | 10.82 M |
| CME | CME Group Inc | 55.7558 | 109 B | 0.4138 | 0.75 | 1.92 M | 107.17 M |
| REGN | Regeneron Pharmaceuticals | 432.0313 | 95.17 B | 11.6414 | 2.77 | 579.8 K | 250.49 M |
| MELI | MercadoLibre Inc | 138.4028 | 77.7 B | 1.7697 | 1.3 | 490.14 K | 67.84 M |
| AEP | American Electric Power Company | 39.4425 | 69.88 B | 0.6713 | 1.73 | 3 M | 118.23 M |
| NDAQ | Nasdaq Inc | 12.8224 | 60.65 B | 0.1608 | 1.27 | 3.59 M | 46.06 M |
| EBAY | Ebay Inc | 20.5881 | 53.11 B | 0.1269 | 0.62 | 31.43 M | 647.1 M |
| XEL | XCEL Energy Inc | 24.2824 | 51.46 B | 0.2505 | 1.04 | 3.16 M | 76.73 M |
| EXC | Exelon Corp | 17.136 | 47.24 B | 0.1147 | 0.67 | 8.52 M | 145.99 M |
| UAL | United Airlines Holdings Inc | 64.25 | 39.11 B | 1.22 | 1.94 | 5.47 M | 351.25 M |
| BIIB | Biogen Inc | 344.05 | 37.67 B | 3.18 | 0.93 | 1.4 M | 480.09 M |
| ACGL | Arch Capital Grp Ltd | 18.7263 | 35.2 B | 0.2059 | 1.11 | 1.97 M | 36.89 M |
| GMAB | Genmab A/S ADR | 5.326 | 34.31 B | 0.302 | 6.01 | 20.5 K | 109.18 K |
| RYAAY | Ryanair Hlds Plc ADR | 25.2637 | 31.98 B | 0.4127 | 1.66 | 1.05 M | 26.4 M |
| DXCM | Dexcom | 14.015 | 30.24 B | 0.1875 | 1.36 | 2.76 M | 38.73 M |
| WTW | Weight Watchers International, Inc | 98.0795 | 30.16 B | 0.709 | 0.73 | 151.23 K | 14.83 M |
| CINF | Cincinnati Financial | 37.7863 | 28.58 B | 0.5136 | 1.38 | 691.4 K | 26.13 M |
| INSM | Insmed Inc | 14.92 | 25.47 B | 0.16 | 1.08 | 628.37 K | 9.38 M |
| FCNCA | First Citizens Bancs | 253.7367 | 25.45 B | 3.1641 | 1.26 | 37.6 K | 9.54 M |
| INCY | Incyte Corp | 77.225 | 24.85 B | 2.025 | 2.69 | 1.57 M | 121.03 M |
| UTHR | United Therapeutic | 133.80 | 24.81 B | 5.30 | 4.12 | 630.47 K | 84.36 M |
| RGLD | Royal Gold Inc | 58.525 | 23.88 B | 0.4685 | 0.81 | 727.3 K | 42.57 M |
| LPLA | Lpl Financial Hld | 38.5176 | 23.79 B | 0.309 | 0.81 | 786.8 K | 30.31 M |
| ALNY | Alnylam Pharmaceuticals | 106.42 | 20.98 B | 7.18 | 7.23 | 918.4 K | 97.74 M |
| EVRG | Evergy Inc | 26.2647 | 20.29 B | 0.3403 | 1.31 | 788.2 K | 20.7 M |
| LNT | Alliant Energy Corp | 22.5034 | 19.05 B | 0.2548 | 1.15 | 1.72 M | 38.59 M |
| MTSI | Macom Technology S | 28.89 | 17.57 B | 0.23 | 0.8 | 270.46 K | 7.81 M |
| JAZZ | Jazz Pharma Plc | 183.03 | 15.63 B | 4.67 | 2.62 | 834.7 K | 152.78 M |
| ERIE | Erie Indemnity Company | 71.4752 | 14.15 B | 2.8789 | 4.2 | 76.6 K | 5.48 M |
| RGEN | Repligen Cp | 22.83 | 11.44 B | 0.44 | 1.97 | 267 K | 6.1 M |
| TECH | Bio-Techne Cp | 20.8605 | 11.44 B | 0.2024 | 0.98 | 907.7 K | 18.93 M |
| BMRN | Biomarin Pharmaceuticals | 92.72 | 11.08 B | 2.54 | 2.82 | 1.36 M | 126.44 M |
| DPZ | Domino's Pizza Inc Common Stock | 83.7778 | 10.99 B | 0.4479 | 0.54 | 270.8 K | 22.69 M |
| SSB | South State Cp | 49.8352 | 10.25 B | 0.3365 | 0.68 | 112.7 K | 5.62 M |
| PCTY | Paylocity Hld Corp | 29.32 | 9.28 B | 0.91 | 3.2 | 219.22 K | 6.43 M |
| CTRE | Caretrust REIT Inc | 6.9798 | 9.18 B | 0.0609 | 0.88 | 164.5 K | 1.15 M |
| COLB | Columbia Banking Sys | 14.6496 | 8.77 B | 0.0843 | 0.58 | 290.8 K | 4.26 M |
| HQY | Healthequity | 24.09 | 8.45 B | 1.80 | 8.08 | 153.46 K | 3.7 M |
| ALKS | Alkermes Plc | 58.50 | 7.76 B | 0.99 | 1.72 | 602.1 K | 35.22 M |
| URBN | Urban Outfitters Inc | 31.50 | 7.56 B | 0.34 | 1.09 | 3.21 M | 101.22 M |
| AMRX | Amneal Pharmaceuticals Inc | 32.66 | 7.41 B | 0.26 | 0.8 | 525.45 K | 17.16 M |
| IESC | Ies Holdings | 8.00 | 7.38 B | 0.16 | 2.04 | 3.35 K | 26.84 K |
| CROX | Crocs Inc | 12.97 | 7.33 B | 0.08 | 0.62 | 640.32 K | 8.3 M |
| PPC | Pilgrim's Pride | 24.0156 | 7.04 B | 0.2658 | 1.12 | 2.04 M | 49.03 M |
| CPB | Campbell Soup Company | 30.3025 | 6.82 B | 0.3431 | 1.15 | 2.12 M | 64.23 M |
| LGND | Ligand Pharm | 34.529 | 6.28 B | 0.7798 | 2.31 | 467.44 K | 16.14 M |
| NXST | Nexstar Media Group Inc | 39.2159 | 6.2 B | 0.3847 | 0.99 | 334.3 K | 13.11 M |
| SSRM | Ssr Mining Inc | 5.2477 | 5.92 B | 0.0762 | 1.47 | 4.07 M | 21.35 M |
| CRUS | Cirrus Logic Inc | 18.46 | 5.9 B | 0.28 | 1.54 | 1.81 M | 33.46 M |
| NOVT | Novanta Inc | 13.98 | 5.52 B | 0.07 | 0.5 | 132.69 K | 1.85 M |
| PTCT | Ptc Therapeutics | 52.29 | 5.43 B | 2.79 | 5.64 | 494.77 K | 25.87 M |
| MMSI | Merit Medical Sys | 15.83 | 5.3 B | 0.26 | 1.67 | 299.27 K | 4.74 M |
| OMAB | Grupo Aeroportuario ADR | 20.8646 | 5.3 B | 0.3044 | 1.48 | 18.99 K | 396.28 K |
| IONS | Ionis Pharmaceuticals | 56.99 | 5.15 B | 4.23 | 8.02 | 3.43 M | 195.48 M |
| JSM | SLM Cp 6% Sr Nt | 9.8314 | 5.13 B | 0.0688 | 0.7 | 18.97 K | 186.48 K |
| XENE | Xenon Pharmaceuticals Inc | 14.24 | 3.92 B | 0.28 | 2.01 | 18.44 K | 262.63 K |
| PRIM | Primoris Services Cp | 21.0029 | 3.74 B | 0.2788 | 1.35 | 382.16 K | 8.03 M |
| VRDN | Viridian Therapeutics Inc | 670.5005 | 3.43 B | 18.00 | 2.76 | 31 | 20.79 K |
| OTTR | Otter Tail Corp | 20.9397 | 3.35 B | 0.1709 | 0.82 | 142.84 K | 2.99 M |
| FRPT | Freshpet Inc CS | 17.37 | 3.26 B | 0.49 | 2.9 | 1.12 M | 19.46 M |
| SLM | SLM Corp | 8.7758 | 3.18 B | 0.0785 | 0.9 | 3.81 M | 33.42 M |
| XNCR | Xencor Inc | 10.96 | 2.9 B | 0.20 | 1.86 | 46 K | 504.15 K |
| STGW | Stagwell Inc | 21.3586 | 2.85 B | 0.4165 | 1.99 | 300.53 K | 6.42 M |
| ACAD | Acadia Pharmaceutica | 32.19 | 2.84 B | 1.03 | 3.31 | 2.11 M | 67.93 M |
| ADMA | Adma Biologics | 10.75 | 2.84 B | 0.3499 | 3.36 | 22.71 K | 244.11 K |
| ALGT | Allegiant Travel Com | 123.8177 | 2.66 B | 0.794 | 0.65 | 124.29 K | 15.39 M |
| MARA | Marathon Digital Holdings | 142.40 | 2.57 B | 1.12 | 0.79 | 13.09 K | 1.86 M |
| DGII | Digi Intl Inc | 8.26 | 2.55 B | 0.25 | 3.12 | 221.92 K | 1.83 M |
| PLUS | Eplus Inc | 17.854 | 2.46 B | 0.1238 | 0.7 | 149.64 K | 2.67 M |
| CLDX | Celldex Therapeutics | 276.60 | 2.45 B | 2.55 | 0.93 | 148.05 K | 40.95 M |
| VCYT | Veracyte Inc | 7.23 | 2.08 B | 0.52 | 7.75 | 99.94 K | 722.59 K |
| MESO | Mesoblast Ltd ADR | 36.5702 | 1.88 B | 0.9017 | 2.53 | 354 | 12.95 K |
| AGIO | Agios Pharmaceuticals | 107.30 | 1.87 B | 1.28 | 1.21 | 1.93 M | 207.59 M |
| EZPW | Ezcorp Inc | 10.67 | 1.82 B | 0.09 | 0.85 | 416.07 K | 4.44 M |
| ADEA | Adeia Inc | 8.9564 | 1.8 B | 0.0992 | 1.12 | 1.32 M | 11.86 M |
| AZTA | Azenta Inc | 10.7632 | 1.79 B | 0.1682 | 1.59 | 424.2 K | 4.57 M |
| DHC | Diversified Healthcare Trust | 12.6139 | 1.78 B | 0.1009 | 0.81 | 1.44 M | 18.2 M |
| PGEN | Precigen Inc | 23.7496 | 1.7 B | 0.4396 | 1.89 | 593.9 K | 14.1 M |
| CHRN | ChronoScale Corporation | 2441.2483 | 1.69 B | 78.75 | 3.33 | 197 | 480.93 K |
| ASTH | Astrana Health Inc | 3.80 | 1.68 B | 0.20 | 5.56 | 100 | 380 |
| QURE | Uniqure N.V. | 14.28 | 1.6 B | 0.17 | 1.2 | 99.81 K | 1.43 M |
| TFIN | Triumph Financial Inc | 14.50 | 1.51 B | 0.16 | 1.12 | 62.2 K | 901.9 K |
| OCUL | Ocular Therapeut | 18.93 | 1.5 B | 0.50 | 2.71 | 51.41 K | 973.19 K |
| CBRL | Cracker Barrel | 80.9977 | 1.5 B | 0.6405 | 0.8 | 379.1 K | 30.71 M |
| JBLU | Jetblue Airways Cp | 15.51 | 1.49 B | 0.32 | 2.11 | 9.92 M | 153.78 M |
| PAHC | Phibro Anl Htlh A | 26.3816 | 1.41 B | 0.8237 | 3.22 | 139.46 K | 3.68 M |
| PLPC | Preformed Line Prd | 42.4631 | 1.39 B | 0.2611 | 0.62 | 4.8 K | 203.82 K |
| INNV | Innovage Holding Corp | 21.00 | 1.26 B | 2.10 | 11.11 | 1 | 21 |
| AMPH | Amphastar Pharma | 12.39 | 1.25 B | 0.26 | 2.14 | 147.53 K | 1.83 M |
| OSBC | Old Second Bancorp | 4.6627 | 1.24 B | 0.0731 | 1.59 | 24.86 K | 115.9 K |
| IRMD | Iradimed Cp | 8.8041 | 1.11 B | 0.365 | 4.33 | 17.4 K | 153.22 K |
| SVRA | Savara Inc | 32.571 | 1.04 B | 0.896 | 2.83 | 20.36 K | 663.18 K |
| WINA | Winmark Corp | 69.3913 | 980.13 M | 0.364 | 0.53 | 18.87 K | 1.31 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 59.6623 | 1.26 T | 0.8028 | 1.36 | 4.92 M | 293.25 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 151.94 | 1.23 T | 1.26 | 0.84 | 5.26 M | 799.75 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 227800.00 | 1.22 T | 2160.00 | 0.96 | 950 | 216.41 M |
| MRK | Merck & Company | 41.3279 | 366.73 B | 0.2604 | 0.63 | 11.94 M | 493.52 M |
| HD | Home Depot | 77.0607 | 352.6 B | 0.6062 | 0.79 | 6.62 M | 510.47 M |
| MS | Morgan Stanley | 27.8845 | 292.81 B | 0.5577 | 2.04 | 14.07 M | 392.32 M |
| RTX | Raytheon Technologies | 55.0338 | 264.91 B | 0.8568 | 1.58 | 10.09 M | 555.32 M |
| GS | Goldman Sachs Group | 157.306 | 261.39 B | 0.9361 | 0.6 | 2.71 M | 427.09 M |
| BAC-PL | Bank of America Corporation | 608.0571 | 244.93 B | 3.0892 | 0.51 | 7.14 K | 4.34 M |
| BML-PL | Bank of America Corporation | 11.3034 | 240.07 B | 0.078 | 0.69 | 38.2 K | 431.81 K |
| AXP | American Express Company | 79.4991 | 217.47 B | 0.7733 | 0.98 | 4.47 M | 355.17 M |
| C | Citigroup Inc | 41.57 | 201.88 B | 0.2138 | 0.52 | 21.8 M | 906.2 M |
| ABT | Abbott Laboratories | 36.6588 | 191.4 B | 0.3289 | 0.91 | 4.22 M | 154.7 M |
| NEE | Nextera Energy | 20.9688 | 182.17 B | 0.1496 | 0.72 | 7.19 M | 150.82 M |
| WELL | Welltower Inc | 48.5481 | 181.46 B | 0.5064 | 1.05 | 2.23 M | 108.2 M |
| CB | Chubb Ltd | 92.5004 | 138.87 B | 1.1879 | 1.3 | 1.5 M | 138.99 M |
| LOW | Lowe's Companies | 53.9312 | 130.22 B | 1.0037 | 1.9 | 6.44 M | 347.56 M |
| PLD | Prologis Inc | 30.4457 | 126.93 B | 0.1565 | 0.52 | 2.94 M | 89.4 M |
| SO | Southern Company | 29.8779 | 108.94 B | 0.3171 | 1.07 | 4.9 M | 146.52 M |
| AEM | Agnico-Eagle Mines Ltd | 19.6229 | 101.51 B | 0.1234 | 0.63 | 3.06 M | 60.08 M |
| DUK | Duke Energy Corp | 51.3887 | 99.88 B | 0.5666 | 1.11 | 3.74 M | 192.21 M |
| USB | U.S. Bancorp | 30.3775 | 94.96 B | 0.1607 | 0.53 | 10.61 M | 322.35 M |
| RCL | Royal Caribbean Cruises Ltd | 68.8004 | 90.13 B | 0.7468 | 1.1 | 4.33 M | 298.19 M |
| SPG | Simon Property Group | 105.1397 | 88.46 B | 1.1672 | 1.12 | 1.28 M | 135.03 M |
| SHW | Sherwin-Williams Company | 74.8687 | 86.47 B | 0.7892 | 1.07 | 1.75 M | 130.79 M |
| TRV | The Travelers Companies Inc | 82.7942 | 80.98 B | 0.9309 | 1.14 | 2.03 M | 167.96 M |
| USB-PH | U.S. Bancorp | 15.8507 | 77.25 B | 0.1067 | 0.68 | 23.59 K | 373.93 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.7201 | 75.85 B | 0.0699 | 1.91 | 1.27 M | 4.71 M |
| AON | AON Plc | 87.4855 | 71.24 B | 2.2409 | 2.63 | 3.19 M | 279.09 M |
| PSA | Public Storage | 118.811 | 63.18 B | 0.6211 | 0.53 | 514.63 K | 61.14 M |
| ALL | Allstate Corp | 54.1739 | 62.8 B | 0.3605 | 0.67 | 2.55 M | 138.01 M |
| AFL | Aflac Inc | 23.0069 | 62.07 B | 0.1802 | 0.79 | 4.4 M | 101.34 M |
| EW | Edwards Lifesciences Corp | 22.0217 | 60.21 B | 0.4034 | 1.87 | 11.66 M | 256.73 M |
| BDX | Becton Dickinson and Company | 90.0989 | 58.63 B | 0.7928 | 0.89 | 1.62 M | 146.27 M |
| ETR | Entergy Corp | 26.9482 | 53.42 B | 0.4233 | 1.6 | 2.21 M | 59.58 M |
| VMRK | Vivmark Residential | 40.2961 | 51.18 B | 0.7207 | 1.82 | 1.58 M | 63.53 M |
| FNV | Franco Nev Corp | 45.1979 | 50.81 B | 0.3265 | 0.73 | 810 K | 36.61 M |
| AU | Anglogold Ashanti Ltd ADR | 7.3084 | 50.26 B | 0.1181 | 1.64 | 4.43 M | 32.36 M |
| VTR | Ventas Inc | 49.676 | 47.32 B | 0.4228 | 0.86 | 1.6 M | 79.46 M |
| MSCI | MSCI Inc | 42.4048 | 47 B | 0.3352 | 0.8 | 945.6 K | 40.1 M |
| STT | State Street Corp | 58.1436 | 46.49 B | 0.3209 | 0.55 | 1.71 M | 99.18 M |
| AMP | Ameriprise Financial Services | 106.9093 | 44.99 B | 0.5665 | 0.53 | 855.9 K | 91.5 M |
| ED | Consolidated Edison Company of New York | 42.4679 | 43.78 B | 0.4319 | 1.03 | 1.51 M | 63.99 M |
| AIG | American International Group | 42.515 | 41.28 B | 0.2749 | 0.65 | 7.53 M | 319.97 M |
| KR | Kroger Company | 20.6785 | 40.17 B | 0.128 | 0.62 | 5.17 M | 106.85 M |
| CBRE | CBRE Group Inc | 33.09 | 39.82 B | 0.18 | 0.55 | 2.9 M | 95.99 M |
| WEC | Wisconsin Energy Corp | 35.2358 | 38.54 B | 0.5057 | 1.46 | 2.11 M | 74.3 M |
| CIEN | Ciena Corp | 17.23 | 38.19 B | 0.36 | 2.13 | 5.72 M | 98.5 M |
| PEG | Public Service Enterprise Group Inc | 27.8102 | 37.4 B | 0.4187 | 1.53 | 3.4 M | 94.55 M |
| GFI | Gold Fields Ltd ADR | 3.2357 | 36.56 B | 0.0608 | 1.92 | 5.29 M | 17.12 M |
| HIG | Hartford Financial Services Group | 33.3422 | 36.06 B | 0.5129 | 1.56 | 3.17 M | 105.6 M |
| RMD | Resmed Inc | 47.5927 | 33.16 B | 0.2434 | 0.51 | 824.4 K | 39.24 M |
| RJF | Raymond James Financial | 32.5082 | 32.23 B | 0.1748 | 0.54 | 790.05 K | 25.68 M |
| AEE | Ameren Corp | 31.2027 | 31.57 B | 0.7458 | 2.45 | 1.66 M | 51.91 M |
| WSM | Williams-Sonoma | 27.9238 | 30.82 B | 0.1953 | 0.7 | 1.29 M | 35.97 M |
| AWK | American Water Works | 42.1157 | 29.71 B | 0.4396 | 1.05 | 839.42 K | 35.35 M |
| PCG | Pacific Gas & Electric Company | 46.4052 | 28.94 B | 0.8669 | 1.9 | 3.6 M | 166.97 M |
| DTE | Dte Energy Company | 47.9578 | 28.79 B | 0.4002 | 0.84 | 1.57 M | 75.11 M |
| WRB | W.R. Berkley Corp | 12.3507 | 28.21 B | 0.2083 | 1.72 | 1.89 M | 23.34 M |
| FE | Firstenergy Corp | 23.4843 | 26.99 B | 0.3378 | 1.46 | 3.59 M | 84.21 M |
| PPL | PPL Corp | 19.9318 | 26.87 B | 0.1942 | 0.98 | 3.91 M | 77.9 M |
| CHD | Church & Dwight Company | 33.3212 | 26.27 B | 0.2582 | 0.78 | 1.49 M | 49.62 M |
| ES | Eversource Energy | 35.0063 | 26.18 B | 0.4178 | 1.21 | 2.19 M | 76.72 M |
| MKL | Markel Corp | 695.12 | 23.86 B | 5.04 | 0.73 | 42.09 K | 29.26 M |
| SYF | Synchrony Financial | 23.3577 | 23.82 B | 0.2057 | 0.89 | 1.64 M | 38.4 M |
| SW | Smurfit Westrock Plc | 23.3835 | 23.18 B | 1.1082 | 4.98 | 1.9 K | 44.43 K |
| EIX | Edison International | 41.007 | 23.14 B | 0.6345 | 1.57 | 2.12 M | 86.75 M |
| LUV | Southwest Airlines Company | 36.9894 | 22.66 B | 0.8868 | 2.46 | 10.08 M | 372.88 M |
| BBY | Best Buy Company | 23.9886 | 22.29 B | 0.6294 | 2.69 | 7.4 M | 177.62 M |
| CMS | Cms Energy Corp | 23.9707 | 21.81 B | 0.2479 | 1.04 | 1.97 M | 47.26 M |
| LEN-B | Lennar Corporation | 30.1415 | 21.34 B | 0.2067 | 0.69 | 17.11 K | 515.66 K |
| MKCV | McCormick & Company, Incorporated | 31.0337 | 19.84 B | 0.3997 | 1.3 | 1.81 K | 56.11 K |
| BG | Bunge Ltd | 67.1153 | 19.44 B | 0.3849 | 0.58 | 1.23 M | 82.57 M |
| ESS | Essex Property Trust | 140.7745 | 19.01 B | 1.1884 | 0.85 | 198.5 K | 27.94 M |
| BEN | Franklin Resources | 34.8629 | 18.22 B | 0.32 | 0.93 | 1.62 M | 56.44 M |
| RGA | Reinsurance Group of America Inc | 70.357 | 17.42 B | 0.3792 | 0.54 | 288.7 K | 20.31 M |
| JHX | James Hardie Industries Se ADR | 8.7834 | 17.38 B | 0.0891 | 1.02 | 8.73 K | 76.72 K |
| NVR | NVR Inc | 1259.74 | 16.77 B | 6.87 | 0.55 | 28.66 K | 36.11 M |
| W | Wayfair Inc | 21.10 | 15.99 B | 0.37 | 1.78 | 407.11 K | 8.59 M |
| OHI | Omega Healthcare Investors | 15.7737 | 15.54 B | 0.1278 | 0.82 | 1.27 M | 20.09 M |
| EG | Everest Re Group | 136.2938 | 15.29 B | 1.4072 | 1.04 | 302.92 K | 41.29 M |
| WY | Weyerhaeuser Company | 23.3021 | 15.22 B | 0.3743 | 1.63 | 3.77 M | 87.83 M |
| CLH | Clean Harbors | 46.31 | 15.17 B | 1.16 | 2.57 | 1.43 M | 66.19 M |
| DOC | Physicians Realty Trust | 16.5536 | 14.97 B | 0.1957 | 1.2 | 3.73 M | 61.7 M |
| SUI | Sun Communities | 41.3817 | 14.93 B | 0.4652 | 1.14 | 176.6 K | 7.31 M |
| MAA | Mid-America Apartment Communities | 48.4906 | 14.2 B | 0.5727 | 1.2 | 444.6 K | 21.56 M |
| RNR | Renaissancere Holdings Ltd | 89.2849 | 14.09 B | 0.6145 | 0.69 | 393.1 K | 35.1 M |
| AGI | Alamos Gold Inc | 6.673 | 13.64 B | 0.0463 | 0.7 | 612.3 K | 4.09 M |
| UDR | United Dominion Realty Trust | 20.4486 | 13.33 B | 0.2444 | 1.21 | 1.21 M | 24.83 M |
| AFG | American Financial Group | 28.2288 | 13.07 B | 0.3938 | 1.41 | 326.2 K | 9.21 M |
| MKC-V | McCormick & Company Incorporated | 31.9963 | 12.97 B | 0.4121 | 1.3 | 1.8 K | 57.59 K |
| WTRG | Essential Utilities Inc | 19.5783 | 12.92 B | 0.2308 | 1.19 | 957.9 K | 18.75 M |
| CLX | Clorox Company | 71.1774 | 12.76 B | 0.4294 | 0.61 | 1.25 M | 88.69 M |
| ELS | Equity Lifestyle Properties | 19.0171 | 12.63 B | 0.2664 | 1.42 | 946.6 K | 18 M |
| GL | Globe Life Inc | 49.3444 | 12.21 B | 0.2902 | 0.59 | 906.2 K | 44.72 M |
| FMS | Fresenius Medical Care Corp ADR | 30.0059 | 11.91 B | 0.2935 | 0.99 | 127.3 K | 3.82 M |
| DPZ | Domino's Pizza Inc | 83.7778 | 11.63 B | 0.4479 | 0.54 | 270.8 K | 22.69 M |
| UHS | Universal Health Services | 103.3648 | 11.62 B | 0.7445 | 0.73 | 710.3 K | 73.42 M |
| EVR | Evercore Partners Inc | 42.3838 | 11.22 B | 0.9647 | 2.33 | 534.1 K | 22.64 M |
| BIO | Bio-Rad Laboratories | 120.96 | 10.44 B | 0.67 | 0.56 | 225.9 K | 27.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 5.2677 | 0.878 | 20 | 15 | 79.02 | |
| IVQ | Invesque Inc CAD | 6.5646 | 1.0941 | 20 | 15 | 98.47 | |
| SKE | Skeena Resources Ltd | 3.60 | 0.40 | 12.5 | 820 | 2.95 K | |
| BRAG | Bragg Gaming Group Inc | 5.40 | 0.20 | 3.85 | 171.15 K | 924.21 K | |
| ELD | Eldorado Gold | 38.9032 | 1.3364 | 3.56 | 2.81 M | 109.47 M | |
| OGC | Oceanagold Corp | 5.5963 | 0.1921 | 3.55 | 262.87 K | 1.47 M | |
| CKI | Clarke Inc | 6.261 | 0.2034 | 3.36 | 19.4 K | 121.46 K | |
| NG | Novagold Res Inc | 3.13 | 0.09 | 2.96 | 148.15 K | 463.69 K | |
| WFC | Wall Financial | 5.5841 | 0.1516 | 2.79 | 400 | 2.23 K | |
| HPS-A | Hammond Power Solutions Inc | 4.3061 | 0.1168 | 2.79 | 16.55 K | 71.29 K | |
| CSCI | Cosciens Biopharma Inc | 7800.00 | 200.00 | 2.63 | 7 | 54.6 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1055 | 0.2776 | 2.56 | 2.74 K | 30.43 K | |
| FVI | Fortuna Mines Inc | 5.04 | 0.12 | 2.44 | 802.9 K | 4.05 M | |
| VLN | Velan Inc Sv | 17.8932 | 0.3441 | 1.96 | 600 | 10.74 K | |
| HLF | High Liner | 14.4775 | 0.2775 | 1.95 | 20.5 K | 296.79 K | |
| SSRM | Ssr Mining Inc | 6.0623 | 0.1149 | 1.93 | 598.7 K | 3.63 M | |
| ALS | Altius Minerals Corp | 9.1236 | 0.1453 | 1.62 | 42.47 K | 387.43 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.4122 | 0.1456 | 1.42 | 10.46 K | 108.93 K | |
| CFF | Conifex Timber Inc | 4.8742 | 0.0633 | 1.32 | 21.1 K | 102.85 K | |
| FNV | Franco-Nevada Corp | 51.7892 | 0.6684 | 1.31 | 627.3 K | 32.49 M | |
| L | Loblaw CO | 9.3752 | 0.1126 | 1.22 | 3.14 M | 29.4 M | |
| AEM | Agnico Eagle Mines Ltd | 22.4671 | 0.2542 | 1.14 | 1.29 M | 28.94 M | |
| SJ | Stella Jones Inc | 29.8528 | 0.327 | 1.11 | 19.6 K | 585.11 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7786 | 0.0411 | 1.1 | 3.4 K | 12.85 K | |
| NFI | Nfi Group Inc. | 9.6064 | 0.0995 | 1.05 | 73.11 K | 702.34 K | |
| BCE-PZ | Bce Inc Pref Z | 10.7145 | 0.1103 | 1.04 | 1.14 K | 12.17 K | |
| ET | Evertz Technologies Ltd | 4.726 | 0.0443 | 0.95 | 14 K | 66.16 K | |
| OR | Osisko Gold Royalties Ltd | 12.9115 | 0.1205 | 0.94 | 171.5 K | 2.21 M | |
| WEED | Canopy Growth Corp | 21.80 | 0.20 | 0.93 | 3.49 K | 76.08 K | |
| IFP | Interfor Corp | 17.9173 | 0.1596 | 0.9 | 171.3 K | 3.07 M | |
| PIC-PA | Premium Income Corp Pref A | 7.644 | 0.0631 | 0.83 | 18 K | 137.56 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.3081 | 0.1097 | 0.83 | 73.21 K | 974.26 K | |
| CTC | Canadian Tire Corp Ltd | 201.1543 | 1.6044 | 0.8 | 423 | 85.09 K | |
| TXR | Torex Resources Inc. | 12.8798 | 0.0991 | 0.78 | 197.44 K | 2.54 M | |
| TXG | Torex Gold Resources Inc | 12.9442 | 0.0995 | 0.77 | 1.97 M | 25.56 M | |
| AGI | Alamos Gold Inc Cls A | 7.2491 | 0.0528 | 0.73 | 524.84 K | 3.8 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.77 | 0.06 | 0.69 | 200 | 1.75 K | |
| XTC | Exco Tech | 7.2081 | 0.0493 | 0.69 | 31.71 K | 228.58 K | |
| SGR-UN | Slate Grocery REIT | 4.3964 | 0.0299 | 0.68 | 11.1 K | 48.8 K | |
| TRZ | Transat At Inc | 9.18 | 0.06 | 0.66 | 50.64 K | 464.84 K | |
| CJT | Cargojet Inc | 22.615 | 0.1376 | 0.61 | 19 K | 429.68 K | |
| BCE-PH | Bce Inc Pref H | 11.0629 | 0.0615 | 0.56 | 500 | 5.53 K | |
| DII-B | Dorel Industries Inc | 12.6793 | 0.0689 | 0.55 | 33.94 K | 430.27 K | |
| UNC | United Corp Ltd | 4.7268 | 0.0244 | 0.52 | 1.44 K | 6.78 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.1949 | 0.0728 | 0.52 | 2.67 K | 37.96 K | |
| WILD | Wildbrain Ltd | 9.4182 | 0.048 | 0.51 | 341.8 K | 3.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.8793 | 33.47 B | 0.1065 | 0.77 | 16.51 K | 229.2 K |
| MSPC | Metrospaces Inc | 4.50 | 2.86 M | 0.40 | 9.76 | 10 | 45 |
| SEII | Sharing Economy International Inc | 746.00 | 1.29 M | 12.00 | 1.63 | 82 | 61.17 K |
| BLSP | Blue Sphere Corporation | 20.67 | 216.59 K | 0.52 | 2.58 | 15.4 K | 318.36 K |
| BOTY | Lingerie Fighting Championships Inc | 352.00 | 72.69 K | 2.00 | 0.57 | 13.11 K | 4.61 M |
| SPRN | Supernova Energy Inc | 21.00 | 33.18 K | 5.00 | 31.25 | 4.7 K | 98.59 K |
| AXPWQ | Axion Power International Inc | 17640.00 | 9.6 K | 280.00 | 1.61 | 6 | 105.84 K |
| EVKG | Ever-Glory International Group Inc. | 6.32 | 2.92 K | 0.24 | 3.95 | 900 | 5.69 K |
| SIMPQ | Simply Inc | 310.00 | 1.55 K | 5.00 | 1.64 | 96 | 29.76 K |
| GFCJ | Guaranty Financial Corporation | 3.2499 | 560 | 0.1899 | 6.21 | 900 | 2.92 K |
| PRXIQ | Premier Exhibitions Inc | 6.10 | 491 | 0.149 | 2.5 | 3.46 K | 21.14 K |
| PEHD | Perigee Holdings Inc. | 38.00 | 130 | 2.00 | 5.56 | 346 | 13.15 K |
| PTRC | Petro River Oil Corp | 5.98 | 1.10 | 22.54 | 1.39 K | 8.31 K | |
| HMNY | Helios and Matheson Analytics Inc | 545.00 | 4.975 | 0.92 | 5 | 2.73 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FMN | Fidelity Minerals Corp | 7.50 | 3.75 | 100 | 1.69 K | 12.68 K | |
| OPW | Opawica Explorations Inc | 4.00 | 2.00 | 100 | 26 | 104 | |
| MGMA | Magma Silver Corp. | 96.00 | 32.00 | 50 | 50 | 4.8 K | |
| IMM | International Metals Mining Corp. | 11.55 | 1.05 | 10 | 47 | 542.85 | |
| BKM | Pacific Booker Minerals Inc | 4.03 | 0.28 | 7.47 | 7.16 K | 28.87 K | |
| SKRR | SKRR Exploration Inc | 76.5002 | 4.5001 | 6.25 | 11 | 841.5 | |
| LQWD | LQwD FinTech Corp | 4.70 | 0.20 | 4.44 | 253 | 1.19 K | |
| LTV | Leonovus Inc | 7.80 | 0.30 | 4 | 1.33 K | 10.4 K | |
| CNS | Contagious Gaming Inc | 5.60 | 0.20 | 3.7 | 22.9 K | 128.24 K | |
| SRC | Stakeholder Gold Corp | 14.40 | 0.40 | 2.86 | 728 | 10.48 K | |
| EGT | Eguana Technologies Inc | 4.00 | 0.10 | 2.56 | 5.24 K | 20.96 K | |
| IEI | Imperial Equities Inc | 4.1207 | 0.0448 | 1.1 | 2 K | 8.24 K | |
| CTEK | CLEANTEK Industries Inc | 56.4706 | 0.5882 | 1.05 | 235 | 13.27 K | |
| BCF | Builders Capital Mortgage Corp | 3.455 | 0.018 | 0.52 | 4.4 K | 15.2 K |