Gainer Volumes for 9 December 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 9 December 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 | 64.8039 | 52.84 B | 1.4335 | 2.26 | 3.06 M |
| CBOE | CBOE Global Markets Inc | 53.4197 | 31.12 B | 0.4213 | 0.79 | 710.3 K |
| CQP | Cheniere Energy Partners LP | 13.9021 | 31.02 B | 0.3223 | 2.37 | 352.31 K |
| PHYS | Sprott Physical Gold Trust | 10.17 | 14.5 B | 0.19 | 1.9 | 715.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.66 | 11.75 B | 0.25 | 3.9 | 524.6 K |
| SEB | Seaboard Corporation | 3803.2036 | 4.36 B | 77.3167 | 2.08 | 700 |
| PRK | Park National Corp | 56.5092 | 3.75 B | 1.015 | 1.83 | 35.1 K |
| NHC | National Healthcare Corp | 45.228 | 3.61 B | 1.3666 | 3.12 | 30.3 K |
| UUUU | Energy Fuels Inc | 7.00 | 2.83 B | 0.10 | 1.45 | 10.71 K |
| NOG | Northern Oil and Gas | 48.0831 | 2.16 B | 4.4521 | 10.2 | 370.12 K |
| TMP | Tompkinstrustco | 36.2306 | 1.46 B | 0.9447 | 2.68 | 26.8 K |
| USAS | Americas Silver Corp | 5.40 | 1.31 B | 0.30 | 5.88 | 180 |
| OBE | Obsidian Energy Ltd | 17.198 | 628.37 M | 0.3233 | 1.92 | 608.23 K |
| RLGT | Radiant Logistics | 3.90 | 410.71 M | 0.04 | 1.04 | 24.61 K |
| REI | Ring Energy Inc | 8.92 | 286.85 M | 0.89 | 11.08 | 226.3 K |
| PLX | Protalix Biotherapeutics | 21.00 | 187.73 M | 0.50 | 2.44 | 22.61 K |
| INTT | Intest Corp | 4.29 | 160.2 M | 0.14 | 3.37 | 17.49 K |
| PLG | Platinum Group Metals Ltd | 60.83 | 157.26 M | 1.32 | 2.22 | 1.6 K |
| PED | Pedevco Corp | 128.00 | 148.31 M | 22.00 | 20.75 | 710 |
| TGEN | TGEN | 5.54 | 92.75 M | 0.15 | 2.78 | 4.92 K |
| BDL | Flanigan's Enterprises | 26.1094 | 73.25 M | 0.301 | 1.17 | 3.72 K |
| CEV | Eaton Vance California Muni Income Trust | 7.6732 | 71.53 M | 0.0718 | 0.94 | 58.17 K |
| XTNT | Xtant Medical Holdings Inc | 36.84 | 59.76 M | 3.00 | 8.87 | 5.58 K |
| WWR | Westwater Resources | 1134.00 | 51.61 M | 18.00 | 1.61 | 131 |
| FSP | Franklin Street Properties | 6.683 | 50.09 M | 0.12 | 1.83 | 231.3 K |
| NNVC | Nanoviricides Inc | 61.00 | 37 M | 0.80 | 1.33 | 16.75 K |
| ATNM | Actinium Pharmaceuticals Inc | 179.9998 | 27.19 M | 22.1999 | 14.07 | 4.02 K |
| MXC | Mexco Energy Corp | 5.6082 | 17.9 M | 0.0746 | 1.35 | 3.5 K |
| INUV | Inuvo Inc | 12.50 | 14.23 M | 0.80 | 6.84 | 8.11 K |
| AIRI | Air Industries Group Inc | 95.5852 | 13.29 M | 1.2194 | 1.29 | 610 |
| REED | Reed's, Inc. | 1749.1183 | 10.67 M | 43.2238 | 2.53 | 105 |
| PLAG | Planet Green Holdings Corp | 235.00 | 10.25 M | 2.50 | 1.08 | 28 |
| VNRX | Volitionrx Ltd | 4.00 | 10.15 M | 0.25 | 6.67 | 3.91 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11399.9912 | 6.77 M | 150.00 | 1.33 | 359 |
| DSS | Document Security Systems | 1142.5115 | 5.47 M | 72.7053 | 6.8 | 36 |
| AUMN | Golden Minerals Company | 13.625 | 2.89 M | 0.625 | 4.81 | 8.65 K |
| SCPX | Scorpius Holdings Inc | 56928.0156 | 24.46 K | 2625.3203 | 4.83 | 1 |
| IPB | Merrill Lynch & Company | 14.6925 | 0.1837 | 1.27 | 4.04 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.5064 | 0.1565 | 0.59 | 3.91 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUU | Vanguard Mining Corp. | 5.00 | 652.27 K | 1.00 | 25 | 50 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.2758 | 4.99 T | 0.381 | 1.53 | 240.83 M |
| GOOGL | Alphabet Inc Class A | 26.5858 | 4.07 T | 0.2668 | 1.01 | 43.32 M |
| GOOG | Alphabet Inc Class C | 26.3789 | 4.06 T | 0.316 | 1.21 | 37.43 M |
| AMZN | Amazon.com Inc | 15.625 | 2.48 T | 0.293 | 1.91 | 80.99 M |
| AVGO | Broadcom Inc. | 7.818 | 1.81 T | 0.147 | 1.92 | 22.9 M |
| TSLA | Tesla Inc | 14.4593 | 1.16 T | 0.1686 | 1.18 | 141.47 M |
| CSCO | Cisco Systems Inc | 19.3372 | 455.55 B | 0.134 | 0.7 | 25.89 M |
| AMAT | Applied Materials | 21.2628 | 378.29 B | 0.1524 | 0.72 | 13.24 M |
| NFLX | Netflix Inc | 4.9111 | 296.44 B | 0.0614 | 1.27 | 179.94 M |
| PANW | Palo Alto Networks Inc | 19.8066 | 258.62 B | 0.33 | 1.69 | 8.19 M |
| QCOM | Qualcomm Inc | 53.0513 | 179.22 B | 0.2906 | 0.55 | 7.55 M |
| WDC | Western Digital Cp | 67.5495 | 171.62 B | 1.7232 | 2.62 | 4.76 M |
| HON | Honeywell International Inc. Common Stock | 70.6944 | 156.54 B | 0.4057 | 0.58 | 1.91 M |
| IBKR | Interactive Brokers | 7.0557 | 154.2 B | 0.0622 | 0.89 | 1.38 M |
| VRTX | Vertex Pharmaceutic | 120.30 | 121.57 B | 0.92 | 0.77 | 1.06 M |
| CSX | CSX Corp | 10.1314 | 94.47 B | 0.0979 | 0.98 | 19.59 M |
| CTAS | Cintas Corp | 16.3977 | 85.99 B | 0.0915 | 0.56 | 3.11 M |
| MDLZ | Mondelez Intl Inc | 29.8313 | 80.2 B | 0.2476 | 0.84 | 6.37 M |
| NTES | Netease Inc ADR | 16.3902 | 79.3 B | 0.2116 | 1.31 | 3.01 M |
| ORLY | O'Reilly Automotive | 12.8361 | 75.07 B | 0.3974 | 3.19 | 15.31 M |
| PCAR | Paccar Inc | 30.6087 | 70.23 B | 0.395 | 1.31 | 2.58 M |
| NXPI | Nxp Semiconductors | 67.8784 | 67.58 B | 0.5923 | 0.88 | 2.6 M |
| MPWR | Monolithic Power Sys | 44.7832 | 65.79 B | 1.0901 | 2.49 | 224.3 K |
| WBD | Discovery Inc Series A | 34.64 | 63.38 B | 0.97 | 2.88 | 3.73 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.1294 | 58 B | 0.781 | 2.66 | 9.08 M |
| FANG | Diamondback Energy | 43.5695 | 53.54 B | 1.4452 | 3.43 | 1.35 M |
| TER | Teradyne Inc | 18.6031 | 52.41 B | 0.2415 | 1.32 | 2.09 M |
| GRMN | Garmin Ltd | 39.9483 | 48.92 B | 0.3136 | 0.79 | 897.1 K |
| EXC | Exelon Corp | 17.3895 | 48.41 B | 0.2535 | 1.48 | 9.92 M |
| NBIS | Nebius Group N.V. | 20.11 | 47.7 B | 0.68 | 3.5 | 3.63 M |
| COHR | Coherent Inc | 14.44 | 47.6 B | 0.55 | 3.96 | 304.7 K |
| TTWO | Take-Two Interactive Software | 27.11 | 45.29 B | 0.55 | 2.07 | 1.36 M |
| IDXX | Idexx Laboratories | 74.63 | 44.93 B | 0.71 | 0.96 | 656.34 K |
| JD | Jd.com Inc ADR | 23.1177 | 42.93 B | 1.9826 | 9.38 | 20.2 M |
| FLEX | Flextronics Intl Ltd | 8.0702 | 41.5 B | 0.0836 | 1.05 | 8.16 M |
| ESLT | Elbit Systems Ltd | 50.2418 | 38.34 B | 0.4624 | 0.93 | 31.3 K |
| WDAY | Workday Inc | 83.65 | 36.44 B | 1.69 | 2.06 | 1.96 M |
| STLD | Steel Dynamics Inc | 17.6521 | 36.09 B | 0.2431 | 1.4 | 3.02 M |
| BIDU | Baidu Inc ADR | 229.90 | 35.7 B | 2.23 | 0.98 | 2.99 M |
| MSTR | Strategy | 17.027 | 35.03 B | 0.277 | 1.65 | 538.77 K |
| CASY | Casey's General Stor | 76.8227 | 31.76 B | 0.7254 | 0.95 | 279.08 K |
| BIIB | Biogen Inc | 347.61 | 30.36 B | 3.56 | 1.03 | 1.3 M |
| DXCM | Dexcom | 14.575 | 28.88 B | 0.56 | 4 | 2.59 M |
| LPLA | Lpl Financial Hld | 39.1271 | 27.39 B | 0.6095 | 1.58 | 1.26 M |
| TSEM | Tower Semiconductor | 13.78 | 26.68 B | 0.20 | 1.47 | 1.05 M |
| INCY | Incyte Corp | 78.89 | 25.96 B | 1.665 | 2.16 | 1.07 M |
| FCNCA | First Citizens Bancs | 256.4886 | 25.47 B | 2.7519 | 1.08 | 35 K |
| FWONK | Liberty Media F1 Series K | 24.3187 | 25.36 B | 0.1556 | 0.64 | 1.2 M |
| WWD | Woodward Inc | 47.4983 | 25.01 B | 0.4547 | 0.97 | 305.5 K |
| FWONA | Liberty Media F1 Series A | 23.7036 | 23.28 B | 0.1421 | 0.6 | 1.28 M |
| FFIV | F5 Networks Inc | 132.21 | 22.76 B | 0.92 | 0.7 | 622.39 K |
| INSM | Insmed Inc | 15.00 | 22.57 B | 0.08 | 0.54 | 548.93 K |
| UTHR | United Therapeutic | 134.80 | 22.41 B | 1.00 | 0.75 | 572.78 K |
| FSLR | First Solar Inc | 45.06 | 21.77 B | 0.41 | 0.92 | 2.68 M |
| MKSI | Mks Instruments Inc | 33.0973 | 21.32 B | 0.8438 | 2.62 | 364 K |
| MTSI | Macom Technology S | 29.64 | 20.07 B | 0.75 | 2.6 | 209.13 K |
| EVRG | Evergy Inc | 26.5517 | 19.75 B | 0.287 | 1.09 | 1.06 M |
| SMCI | Super Micro Computer | 3.201 | 19.28 B | 0.04 | 1.27 | 4.8 M |
| PAAS | Pan Amer Silver Corp | 8.8579 | 18.59 B | 0.5652 | 6.82 | 2.96 M |
| CDW | CDW Corporation | 29.9812 | 18.4 B | 0.1756 | 0.59 | 1.25 M |
| SSNC | SS&C Technologies | 23.9906 | 18.07 B | 0.7861 | 3.39 | 698.4 K |
| ENTG | Entegris Inc | 13.0262 | 18 B | 0.1101 | 0.85 | 700.59 K |
| NBIX | Neurocrine Bioscienc | 19.81 | 17.74 B | 0.84 | 4.43 | 713.2 K |
| HST | Host Marriott Financial Trust | 14.9219 | 17.67 B | 0.0943 | 0.64 | 5.33 M |
| FITBI | Fifth Third Bancorp | 12.8076 | 17.35 B | 0.0756 | 0.59 | 11.61 K |
| PAA | Plains All American Pipeline LP | 20.4114 | 17.14 B | 0.4877 | 2.45 | 1.91 M |
| RGLD | Royal Gold Inc | 61.4665 | 17.06 B | 2.9415 | 5.03 | 1.04 M |
| NWS | News Cp Cl B | 13.2657 | 16.82 B | 0.1054 | 0.8 | 3.16 M |
| LSCC | Lattice Semicond | 6.61 | 16.45 B | 0.13 | 2.01 | 831.56 K |
| PNFP | Pinnacle Finl Ptnrs | 34.2377 | 15.57 B | 0.4513 | 1.34 | 107.22 K |
| VNOM | Viper Energy LP | 8.1193 | 15.45 B | 0.6958 | 9.37 | 397 K |
| NWSA | News Cp Cl A | 13.7214 | 14.85 B | 0.1662 | 1.23 | 3.62 M |
| LECO | Lincoln Elec Hld | 57.6738 | 14.64 B | 1.2388 | 2.2 | 557.5 K |
| ICLR | Icon Plc | 52.64 | 13.8 B | 0.46 | 0.88 | 395.74 K |
| ARCC | Ares Capital Corp | 5.3874 | 13.67 B | 0.0633 | 1.19 | 2.93 M |
| LULU | Lululemon Athletica | 47.73 | 13.66 B | 2.80 | 6.23 | 5.86 M |
| TRMB | Trimble Navigation | 28.03 | 13 B | 0.205 | 0.74 | 1.11 M |
| COKE | Coca Cola Bot Cons | 7.994 | 12.98 B | 0.0416 | 0.52 | 226.48 K |
| TTMI | TTM Technologies | 7.14 | 12.85 B | 0.23 | 3.33 | 695.48 K |
| AGNC | Agnc Investment Corp | 5.5735 | 12.71 B | 0.074 | 1.35 | 3.73 M |
| ZBRA | Zebra Technologies | 76.17 | 12.6 B | 0.89 | 1.18 | 471.68 K |
| ALGN | Align Technology | 57.63 | 12.58 B | 0.79 | 1.39 | 532.5 K |
| MDGL | Madrigal Pharmaceuticals Inc | 106.40 | 12.42 B | 6.65 | 6.67 | 36.03 K |
| APA | Apa Corp | 44.6861 | 12.35 B | 1.0708 | 2.46 | 8.81 M |
| ARWR | Arrowhead Pharma | 5.71 | 12.08 B | 0.575 | 11.2 | 1.97 M |
| BMRN | Biomarin Pharmaceuticals | 94.19 | 12 B | 1.47 | 1.59 | 1.06 M |
| PODD | Insulet Corp | 47.51 | 11.43 B | 1.27 | 2.75 | 354.63 K |
| SMTC | Semtech Corp | 27.37 | 11.32 B | 0.34 | 1.26 | 455.76 K |
| SANM | Sanmina Corp | 24.88 | 11.2 B | 0.85 | 3.54 | 571.05 K |
| AEIS | Advanced Energy | 22.2569 | 10.94 B | 0.3824 | 1.75 | 322.5 K |
| CYTK | Cytokinetics | 4.88 | 10.79 B | 0.30 | 6.55 | 344.84 K |
| WTFC | Wintrust Financial Corp | 39.0869 | 10.72 B | 0.5446 | 1.41 | 182.83 K |
| UMBF | Ump Financial Corp | 46.05 | 10.71 B | 0.5773 | 1.27 | 169 K |
| ENSG | The Ensign Group IN | 18.4635 | 10.7 B | 0.3463 | 1.91 | 158.21 K |
| SIRI | Sirius XM Holdings | 28.2365 | 10.51 B | 0.1618 | 0.58 | 2.24 M |
| RMBS | Rambus Inc | 11.99 | 10.43 B | 0.41 | 3.54 | 467.11 K |
| FDS | FactSet Research Systems Inc | 122.3789 | 10.34 B | 0.8164 | 0.67 | 224.36 K |
| SSB | South State Cp | 50.6646 | 10.27 B | 0.8294 | 1.66 | 50.7 K |
| QXO | Qxo Inc | 28.2253 | 10.25 B | 1.3441 | 5 | 98 |
| VSAT | Viasat Inc | 65.32 | 10.22 B | 0.52 | 0.8 | 327.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 84.6862 | 379.28 B | 0.9222 | 1.1 | 3.79 M |
| ORCL | Oracle Corporation | 36.1477 | 344.84 B | 0.4317 | 1.21 | 13.9 M |
| RTX | Raytheon Technologies | 55.9782 | 294.14 B | 0.9444 | 1.72 | 9.36 M |
| BABA | Alibaba Group Holding ADR | 104.3272 | 275.9 B | 2.3393 | 2.29 | 24.87 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7866 | 260.5 B | 0.0462 | 1.24 | 1.09 M |
| ANET | Arista Networks Inc | 4.1369 | 215.02 B | 0.0856 | 2.11 | 12.03 M |
| IBM | International Business Machines | 98.1272 | 203.28 B | 0.6803 | 0.7 | 4.04 M |
| NEE | Nextera Energy | 21.1549 | 185.26 B | 0.1861 | 0.89 | 6.65 M |
| APH | Amphenol Corp | 12.1163 | 183.65 B | 0.0629 | 0.52 | 4.46 M |
| SCHW | The Charles Schwab Corp | 26.2732 | 181.18 B | 0.1565 | 0.6 | 8.39 M |
| UNP | Union Pacific Corp | 90.2025 | 177.7 B | 0.8704 | 0.97 | 5.59 M |
| WELL | Welltower Inc | 49.0546 | 175.31 B | 0.5065 | 1.04 | 1.93 M |
| ETN | Eaton Corp | 51.1541 | 154.79 B | 0.4331 | 0.85 | 2.04 M |
| CVS | CVS Corp | 65.6621 | 136.61 B | 0.3526 | 0.54 | 3.36 M |
| PH | Parker-Hannifin Corp | 106.6349 | 124.49 B | 0.6886 | 0.65 | 924.3 K |
| GLW | Corning Inc | 16.0346 | 123.38 B | 0.3508 | 2.24 | 16.77 M |
| ENB | Enbridge Inc | 25.613 | 120.87 B | 0.2383 | 0.94 | 2.14 M |
| NOW | Servicenow Inc | 62.03 | 108.86 B | 0.34 | 0.55 | 724.9 K |
| TT | Trane Technologies Plc | 40.4244 | 106.84 B | 0.2504 | 0.62 | 2.41 M |
| BNS | Bank of Nova Scotia | 31.7495 | 106.52 B | 0.2168 | 0.69 | 888.1 K |
| DUK | Duke Energy Corp | 51.7349 | 100.44 B | 0.3462 | 0.67 | 3.87 M |
| PNC | PNC Bank | 63.3442 | 100.25 B | 0.3417 | 0.54 | 1.88 M |
| NEM | Newmont Mining Corp | 15.5898 | 99.78 B | 0.7246 | 4.87 | 11.91 M |
| KKR | KKR & Co. LP | 17.0576 | 94.76 B | 0.1155 | 0.68 | 2.51 M |
| CNQ | Canadian Natural Resources | 8.9853 | 93.42 B | 0.0973 | 1.09 | 10.45 M |
| PWR | Quanta Services | 29.2804 | 93.08 B | 0.3347 | 1.16 | 2.05 M |
| CMI | Cummins Inc | 110.2791 | 91.33 B | 1.1825 | 1.08 | 1.33 M |
| VLO | Valero Energy Corp | 31.4931 | 90.54 B | 0.3111 | 1 | 9.5 M |
| WMB | Williams Companies | 24.8594 | 86.58 B | 0.2947 | 1.2 | 11.33 M |
| EPD | Enterprise Products Partners LP | 16.3756 | 82.47 B | 0.115 | 0.71 | 4.88 M |
| CP | Canadian Pacific Railway | 33.351 | 81.14 B | 0.6148 | 1.88 | 8.73 M |
| CNI | Canadian National Railway | 54.1964 | 78.18 B | 0.3962 | 0.74 | 1.18 M |
| NOC | Northrop Grumman Corp | 122.9084 | 77.77 B | 0.8163 | 0.67 | 1.31 M |
| NSC | Norfolk Southern Corp | 81.3951 | 77.11 B | 0.5318 | 0.66 | 2.31 M |
| SLB | Schlumberger N.V. | 62.3439 | 77.04 B | 0.919 | 1.5 | 10.6 M |
| ECL | Ecolab Inc | 92.6177 | 76.38 B | 1.4052 | 1.54 | 1.69 M |
| SU | Suncor Energy Inc | 19.366 | 75.57 B | 0.2411 | 1.26 | 8.52 M |
| EOG | Eog Resources | 65.426 | 74.73 B | 0.7045 | 1.09 | 8.2 M |
| AEM | Agnico-Eagle Mines Ltd | 21.095 | 72.99 B | 1.4721 | 7.5 | 3.69 M |
| TDG | Transdigm Group Inc | 121.2675 | 71.95 B | 0.827 | 0.69 | 225.6 K |
| APO | Apollo Global Management Llc C | 13.6169 | 71.63 B | 0.0945 | 0.7 | 1.76 M |
| TRP | Tc Energy Corp | 24.3673 | 71.19 B | 0.3958 | 1.65 | 1.48 M |
| KMI | Kinder Morgan | 23.0445 | 70.64 B | 0.4592 | 2.03 | 27.81 M |
| DLR | Digital Realty Trust | 45.0237 | 70.02 B | 0.2535 | 0.57 | 901.2 K |
| ET | Energy Transfer LP | 10.8499 | 68.51 B | 0.1754 | 1.64 | 6.34 M |
| BSX | Boston Scientific Corp | 13.04 | 67.64 B | 0.10 | 0.77 | 11.47 M |
| FIX | Comfort Systems USA | 15.1345 | 60.88 B | 0.352 | 2.38 | 217.53 K |
| MPLX | Mplx LP | 23.8123 | 59.22 B | 0.6352 | 2.74 | 279.8 K |
| NUE | Nucor Corp | 41.5579 | 56.45 B | 0.4566 | 1.11 | 1.28 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.1555 | 55.11 B | 0.1264 | 1.05 | 65.3 K |
| OXY | Occidental Petroleum Corp | 55.4216 | 54.64 B | 0.9588 | 1.76 | 7.59 M |
| CIEN | Ciena Corp | 17.59 | 53.4 B | 0.36 | 2.09 | 3.7 M |
| CVE | Cenovus Energy Inc | 15.2294 | 52.29 B | 0.116 | 0.77 | 2.07 M |
| WAB | Wabtec Corp | 82.0314 | 51.06 B | 0.8737 | 1.08 | 560.66 K |
| WPM | Wheaton Precious Metals | 18.8557 | 50.87 B | 0.6308 | 3.46 | 6.45 M |
| AZO | Autozone | 605.81 | 50.2 B | 24.76 | 4.26 | 661.11 K |
| HEI | Heico Corp | 27.4424 | 49.88 B | 0.9103 | 3.43 | 299.02 K |
| DVN | Devon Energy Corp | 38.5836 | 49.78 B | 0.4048 | 1.06 | 6.01 M |
| VTR | Ventas Inc | 50.1681 | 48.67 B | 0.4921 | 0.99 | 2.07 M |
| EW | Edwards Lifesciences Corp | 22.2467 | 47.81 B | 0.225 | 1.02 | 8.34 M |
| ABEV | Ambev S.A. ADR | 3.7611 | 47.63 B | 0.0311 | 0.83 | 20.52 M |
| SPG-PJ | Simon Property Group Inc | 39.5312 | 45.04 B | 0.4542 | 1.16 | 739 |
| CBRE | CBRE Group Inc | 33.56 | 42.13 B | 0.47 | 1.42 | 2.12 M |
| KB | KB Financial Group Inc ADR | 22.2702 | 41.93 B | 0.126 | 0.57 | 257.36 K |
| FNV | Franco Nev Corp | 46.7336 | 41.35 B | 1.5357 | 3.4 | 854.7 K |
| AU | Anglogold Ashanti Ltd ADR | 7.6629 | 40.69 B | 0.3545 | 4.85 | 4.85 M |
| ADM | Archer Daniels Midland | 38.1357 | 40.09 B | 0.417 | 1.11 | 4.44 M |
| PEG | Public Service Enterprise Group Inc | 27.9858 | 39.47 B | 0.1756 | 0.63 | 2.95 M |
| CCJ | Cameco Corp | 14.5515 | 38.91 B | 0.1243 | 0.86 | 2.65 M |
| BBD | Banco Bradesco S.A. ADR | 4.1394 | 38.48 B | 0.0743 | 1.83 | 12.15 M |
| HMC | Honda Motor Company ADR | 20.7508 | 37.8 B | 0.3145 | 1.54 | 1.54 M |
| VMC | Vulcan Materials Company | 59.6214 | 36.91 B | 0.7043 | 1.2 | 724.21 K |
| CLS | Celestica Inc | 10.96 | 36.59 B | 0.36 | 3.4 | 277.73 K |
| HEI-A | HEICO Corporation | 22.4071 | 36.23 B | 0.6716 | 3.09 | 403.74 K |
| IQV | Iqvia Holdings Inc | 57.79 | 35.59 B | 0.79 | 1.39 | 1.14 M |
| TKO | Tko Group Holdings Inc Cl A | 9.6524 | 34.95 B | 0.1521 | 1.6 | 679.2 K |
| BBDO | Banco Bradesco S.A. ADR | 5.8108 | 34.35 B | 0.0506 | 0.88 | 864 |
| MLM | Martin Marietta Materials | 105.1039 | 34.35 B | 0.8975 | 0.86 | 701.76 K |
| EME | Emcor Group | 42.307 | 33.08 B | 0.8181 | 1.97 | 275.7 K |
| JBL | Jabil Inc. | 18.5913 | 32.86 B | 0.1548 | 0.84 | 1.77 M |
| UI | Ubiquiti Networks | 27.0613 | 32.66 B | 1.0423 | 4.01 | 779.41 K |
| EC | Ecopetrol S.A. ADR | 6.4071 | 32.48 B | 0.0728 | 1.15 | 832.4 K |
| VEEV | Veeva Systems Inc | 30.73 | 31.59 B | 0.19 | 0.62 | 759.56 K |
| DTE | Dte Energy Company | 48.3174 | 30.63 B | 0.3596 | 0.75 | 1.29 M |
| EL | Estee Lauder Companies | 64.6835 | 30.1 B | 0.3553 | 0.55 | 1.22 M |
| FTI | Technipfmc Plc | 30.7777 | 29.92 B | 0.7758 | 2.59 | 2.61 M |
| ATO | Atmos Energy Corp | 41.9927 | 29.75 B | 0.6864 | 1.66 | 479.9 K |
| FICO | Fair Isaac and Company | 73.1102 | 29.7 B | 1.1779 | 1.64 | 214.39 K |
| GFI | Gold Fields Ltd ADR | 3.4103 | 29.44 B | 0.1746 | 5.4 | 4.54 M |
| PBA | Pembina Pipeline Cor | 18.4618 | 29.02 B | 0.1225 | 0.67 | 416 K |
| CRS | Carpenter Technology Corp | 41.7016 | 28.83 B | 0.7311 | 1.78 | 356.4 K |
| NRG | NRG Energy | 21.6385 | 28.8 B | 0.1322 | 0.61 | 5.65 M |
| CNP | Centerpoint Energy Inc | 15.9277 | 28.79 B | 0.1018 | 0.64 | 3.91 M |
| XYL | Xylem Inc | 33.1819 | 28.56 B | 0.2611 | 0.79 | 616.18 K |
| FE | Firstenergy Corp | 23.6594 | 28.53 B | 0.1751 | 0.75 | 2.22 M |
| TS | Tenaris S.A. ADR | 21.2671 | 28.48 B | 0.2886 | 1.38 | 2.11 M |
| ES | Eversource Energy | 35.2017 | 28.09 B | 0.1954 | 0.56 | 2.67 M |
| CW | Curtiss-Wright Corp | 67.9818 | 27.48 B | 0.8602 | 1.28 | 163.2 K |
| DG | Dollar General Corp | 59.9344 | 27.18 B | 0.5976 | 1.01 | 3.58 M |
| PPL | PPL Corp | 20.0563 | 27.09 B | 0.1245 | 0.62 | 3.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 300.00 | 148.50 | 98.02 | 7 | |
| KEI | Kolibri Global Energy Inc | 3.30 | 0.50 | 17.86 | 10.95 K | |
| WPRT | Westport Fuel Systems Inc | 45.70 | 5.20 | 12.84 | 10.47 K | |
| AG | First Majestic Silver Corp | 5.1606 | 0.5822 | 12.72 | 1.01 M | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | 0.5848 | 12.25 | 29.69 K | |
| PNP | Pinetree Capital Ltd | 22.00 | 2.00 | 10 | 10.13 K | |
| SGY | Surge Energy Inc | 19.1754 | 1.7305 | 9.92 | 501.76 K | |
| IMG | Iamgold Corp | 3.01 | 0.27 | 9.85 | 3.76 M | |
| AEM | Agnico Eagle Mines Ltd | 24.0578 | 1.5907 | 7.08 | 1.84 M | |
| SEA | Seabridge Gold Inc | 7.3848 | 0.4678 | 6.76 | 60.06 K | |
| EDV | Endeavour Mining Corp | 3.9387 | 0.2462 | 6.67 | 142.47 K | |
| HBM | Hudbay Minerals Inc | 8.9047 | 0.533 | 6.37 | 1.34 M | |
| CJ | Cardinal Energy Ltd | 6.8687 | 0.4074 | 6.31 | 564.3 K | |
| PAAS | Pan American Silver Corp | 10.0957 | 0.5968 | 6.28 | 486.41 K | |
| FVI | Fortuna Mines Inc | 5.35 | 0.31 | 6.15 | 581.2 K | |
| TECK-A | Teck Resources Limited | 16.7106 | 0.9634 | 6.12 | 2.3 K | |
| ELVA | Electrovaya Inc | 4.55 | 0.25 | 5.81 | 1.28 K | |
| ATRL | Atkinsrealis Group Inc | 36.8918 | 1.7952 | 5.12 | 571.95 K | |
| ELD | Eldorado Gold | 40.8335 | 1.9303 | 4.96 | 4.07 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6862 | 0.2658 | 4.9 | 374.31 K | |
| BNE | Bonterra Energy Corp | 27.6981 | 1.2876 | 4.88 | 465.26 K | |
| K | Kinross Gold Corp | 3.3303 | 0.153 | 4.82 | 3.37 M | |
| AGI | Alamos Gold Inc Cls A | 7.5922 | 0.3431 | 4.73 | 832.32 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.68 | 0.30 | 4.7 | 10.11 K | |
| EFX | Enerflex Ltd | 12.5386 | 0.5128 | 4.26 | 118.1 K | |
| TGO | Terago Inc | 5.87 | 0.24 | 4.26 | 14.7 K | |
| WRG | Western Energy Services Corp | 652.80 | 26.40 | 4.21 | 1.09 K | |
| ALS | Altius Minerals Corp | 9.4913 | 0.3677 | 4.03 | 79.51 K | |
| TAL | Petrotal Corp | 18.6386 | 0.7169 | 4 | 1.25 K | |
| ABX | Barrick Mining Corp | 11.0646 | 0.4172 | 3.92 | 4.21 M | |
| TXG | Torex Gold Resources Inc | 13.4421 | 0.4979 | 3.85 | 2.39 M | |
| FM | First Quantum Minerals Ltd | 17.1478 | 0.6333 | 3.83 | 1.45 M | |
| PD | Precision Drilling Corp | 131.60 | 4.60 | 3.62 | 2.6 M | |
| AQN | Algonquin Power and Utilities Corp | 5.2736 | 0.1811 | 3.56 | 761.46 K | |
| CLS | Celestica Inc Sv | 12.57 | 0.43 | 3.54 | 664.3 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.777 | 0.4689 | 3.52 | 125.44 K | |
| SSRM | Ssr Mining Inc | 6.273 | 0.2107 | 3.48 | 659.3 K | |
| OGC | Oceanagold Corp | 5.7883 | 0.192 | 3.43 | 409.7 K | |
| ACQ | Autocanada Inc | 39.1065 | 1.2725 | 3.36 | 290.72 K | |
| OR | Osisko Gold Royalties Ltd | 13.3419 | 0.4304 | 3.33 | 407.13 K | |
| BDT | Bird Construction Inc | 6.6997 | 0.2161 | 3.33 | 126.3 K | |
| MATR | Mattr Corp | 35.9049 | 1.1078 | 3.18 | 230.35 K | |
| WPM | Wheaton Precious Metals Corp | 21.4363 | 0.6436 | 3.1 | 2.01 M | |
| PXT | Parex Resources Inc | 5.0457 | 0.1512 | 3.09 | 551.8 K | |
| ATD | Alimentation Couche-Tard Inc. | 19.3523 | 0.5624 | 2.99 | 11.2 K | |
| FNV | Franco-Nevada Corp | 53.3282 | 1.539 | 2.97 | 715.7 K | |
| GH | Gamehost Inc | 8.0383 | 0.2249 | 2.88 | 12.8 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.6301 | 0.129 | 2.87 | 32.51 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 12.9993 | 0.3621 | 2.87 | 27.2 K | |
| TC | Tucows Inc | 20.56 | 0.56 | 2.8 | 4.1 K | |
| CHR | Chorus Aviation Inc | 25.0608 | 0.6788 | 2.78 | 259.52 K | |
| AAV | Advantage Oil & Gas Ltd | 5.19 | 0.14 | 2.77 | 493.7 K | |
| TVK | Terravest Capital Inc | 4.008 | 0.1064 | 2.73 | 12.4 K | |
| OBE | Obsidian Energy Ltd | 21.42 | 0.56 | 2.68 | 3.47 M | |
| BTE | Baytex Energy Corp | 15.0281 | 0.3913 | 2.67 | 5.71 M | |
| LUN | Lundin Mining Corp | 4.3898 | 0.1099 | 2.57 | 2.58 M | |
| SII | Sprott Inc | 15.8362 | 0.3959 | 2.56 | 19.01 K | |
| BIR | Birchcliff Energy Ltd | 5.2957 | 0.1285 | 2.49 | 611.3 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.4959 | 0.1332 | 2.48 | 67.51 K | |
| KEL | Kelt Exploration Ltd | 7.52 | 0.18 | 2.45 | 435.7 K | |
| MTL | Mullen Group Ltd | 12.2751 | 0.2891 | 2.41 | 320.2 K | |
| DSG | Descartes Sys | 17.28 | 0.40 | 2.37 | 133.39 K | |
| CMG | Computer Modelling Group Ltd | 8.0006 | 0.1797 | 2.3 | 93.8 K | |
| MID-UN | MINT Income Fund | 4.1497 | 0.0894 | 2.2 | 18.74 K | |
| TCW | Trican Well | 3.9168 | 0.084 | 2.19 | 942.92 K | |
| MCB | Mccoy Global Inc | 3.358 | 0.0698 | 2.12 | 34.6 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.0407 | 0.0818 | 2.07 | 112.46 K | |
| WILD | Wildbrain Ltd | 9.6102 | 0.192 | 2.04 | 191.4 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.1283 | 0.0615 | 2.01 | 162.28 K | |
| L | Loblaw CO | 9.5583 | 0.1831 | 1.95 | 2.52 M | |
| GEI | Gibson Energy Inc | 11.3481 | 0.2146 | 1.93 | 715.73 K | |
| CFF | Conifex Timber Inc | 4.9646 | 0.0904 | 1.85 | 21.5 K | |
| GRT-UN | Granite Real Estate Investment Trust | 23.2192 | 0.4199 | 1.84 | 35.54 K | |
| EMP-A | Empire Company Limited | 23.0525 | 0.3893 | 1.72 | 189.3 K | |
| SES | Secure Energy Services Inc | 10.1968 | 0.1685 | 1.68 | 2.66 M | |
| CSU | Constellation Software Inc | 284.2025 | 4.669 | 1.67 | 35.05 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.1657 | 0.1632 | 1.63 | 20.1 K | |
| CP | Canadian Pacific Kansas City Ltd | 38.1256 | 0.5958 | 1.59 | 3.39 M | |
| TOU | Tourmaline Oil Corp | 24.0806 | 0.3739 | 1.58 | 1.36 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.3187 | 0.1443 | 1.57 | 177.55 K | |
| RUS | Russel Metals | 14.0912 | 0.2182 | 1.57 | 276.9 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 10.9613 | 0.1694 | 1.57 | 27.64 K | |
| MRC | Morguard Corp | 141.2996 | 2.1244 | 1.53 | 809 | |
| DII-B | Dorel Industries Inc | 12.8694 | 0.1901 | 1.5 | 47.76 K | |
| PTM | Platinum Group Metals Ltd | 69.00 | 1.00 | 1.47 | 552 | |
| III | Imperial Metals Corp | 8.31 | 0.12 | 1.47 | 44.22 K | |
| MAL | Magellan Aero | 10.7289 | 0.1544 | 1.46 | 15.21 K | |
| TA | Transalta Corp | 7.7876 | 0.105 | 1.37 | 762.68 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 12.9855 | 0.1723 | 1.34 | 19.09 K | |
| MPVD | Mountain Province Diamonds Inc | 3.7381 | 0.0492 | 1.33 | 10.57 K | |
| FRU | Freehold Royalties Ltd | 8.6476 | 0.1136 | 1.33 | 308.84 K | |
| DOO | Brp Inc | 24.1452 | 0.3161 | 1.33 | 33.3 K | |
| TRP | TC Energy Corp | 26.9025 | 0.3517 | 1.32 | 1.54 M | |
| WTE | Westshore Terminals Investment Corp | 17.4129 | 0.2259 | 1.31 | 83.06 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.4586 | 0.083 | 1.3 | 100 | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.7322 | 0.1498 | 1.29 | 100 | |
| NG | Novagold Res Inc | 3.17 | 0.04 | 1.28 | 229.9 K | |
| LNF | Leons Furniture | 10.3622 | 0.1278 | 1.25 | 3.85 K | |
| CCA | Cogeco Communications Inc | 45.1699 | 0.5445 | 1.22 | 97.55 K | |
| WCP | Whitecap Resources Inc | 5.701 | 0.0678 | 1.2 | 4.99 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.9641 | 29.25 B | 0.0848 | 0.61 | 59.71 K |
| LIFD | LFTD Partners Inc | 5.85 | 2.96 M | 0.35 | 6.36 | 2 K |
| MSPC | Metrospaces Inc | 5.00 | 2.86 M | 0.50 | 11.11 | 10 |
| SEII | Sharing Economy International Inc | 757.00 | 855.22 K | 11.00 | 1.47 | 44 |
| VGLS | VG Life Sciences Inc | 1400.00 | 506.29 K | 100.00 | 7.69 | 8 |
| RGGI | Resgreen Group International Inc | 7.00 | 48.75 K | 1.00 | 16.67 | 687 |
| CBRI | CMTSU Liquidation Inc | 3.29 | 8.16 K | 0.15 | 4.78 | 133.86 K |
| CGIP | Celadon Group Inc | 21.0201 | 5.66 K | 0.1571 | 0.75 | 119.89 K |
| SNLP | Syntrol Corp | 69.00 | 4.45 K | 6.00 | 9.52 | 206 |
| CBKCQ | Christopher & Banks Corporation | 4.65 | 3.86 K | 0.36 | 8.39 | 642.01 K |
| ZVOI | Zovio Inc | 11.13 | 3.42 K | 0.36 | 3.34 | 108.32 K |
| EVKG | Ever-Glory International Group Inc. | 6.42 | 2.92 K | 0.10 | 1.58 | 5.4 K |
| GPHBF | G6 Materials Corp | 8.941 | 1.99 K | 0.141 | 1.6 | 1.99 K |
| NSLPQ | New Source Energy Partners L.P | 8.97 | 1.87 K | 0.12 | 1.36 | 282.06 K |
| SIMPQ | Simply Inc | 325.00 | 1.55 K | 15.00 | 4.84 | 317 |
| SPDC | Speed Commerce Inc | 47.68 | 603 | 3.36 | 7.58 | 6.26 K |
| SYNE | Synthesis Energy Systems Inc | 55.0336 | 157 | 5.0944 | 10.2 | 5.34 K |
| IFLM | Independent Film Development Corporation | 10.00 | 4.00 | 66.67 | 81 K | |
| SBBG | The Seibels Bruce Group Inc | 5952.4194 | 390.3228 | 7.02 | 5 | |
| TREVQ | Trevali Mining Corporation | 8.80 | 0.30 | 3.53 | 300 | |
| SOGFF | Strategic Oil & Gas Ltd | 3.50 | 0.10 | 2.94 | 20.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 90.00 | 8.84 M | 10.00 | 12.5 | 4 |
| NXS | Nexus Gold Corp | 275.00 | 37.50 | 15.79 | 72 | |
| PURO | Platauro Metals Corp. | 13.3556 | 1.6695 | 14.29 | 60 | |
| GORO | Goldgroup Mining Inc. | 6.40 | 0.80 | 14.29 | 688 | |
| MEX | Mexican Gold Mining Corp | 8.00 | 1.00 | 14.29 | 100 | |
| MXL-H | MX Gold Corp | 4.10 | 0.40 | 10.81 | 5 K | |
| NEXG | NeXGold Mining Corp | 3.84 | 0.36 | 10.34 | 4.26 K | |
| TGX | True North Gems Inc | 330.00 | 30.00 | 10 | 11 | |
| ATOM | Atomic Minerals Corp | 4.95 | 0.45 | 10 | 55 | |
| KTN | Kootenay Silver Inc | 3.40 | 0.30 | 9.68 | 215.1 K | |
| XIM | Ximen Mining Corp | 4.625 | 0.375 | 8.82 | 225.9 K | |
| BKM | Pacific Booker Minerals Inc | 4.25 | 0.22 | 5.46 | 9.5 K | |
| FMS | Focus Graphite Inc | 4.20 | 0.20 | 5 | 6.16 K | |
| CTA | Centaurus Energy Inc | 120.00 | 5.00 | 4.35 | 3.83 K | |
| SLG | PetroTal Corp | 3.3874 | 0.1328 | 4.08 | 125.25 K | |
| CAMB | Cambria Gold Mines Inc. | 91.00 | 3.50 | 4 | 200 | |
| CNS | Contagious Gaming Inc | 5.80 | 0.20 | 3.57 | 21.91 K | |
| EGT | Eguana Technologies Inc | 4.10 | 0.10 | 2.5 | 720 | |
| RET-A | Reitmans (Canada) Limited | 5.0852 | 0.1064 | 2.14 | 74.12 K | |
| MVI-H | Monitor Ventures Inc | 6.375 | 0.125 | 2 | 1.07 K |