Gainer Volumes for 15 December 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 15 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 40.50 | 10.18 B | 1.80 | 4.65 | 307.86 K |
| NOG | Northern Oil and Gas | 43.0643 | 2.21 B | 1.2951 | 3.1 | 397.81 K |
| USAS | Americas Silver Corp | 6.00 | 1.37 B | 0.30 | 5.26 | 2.27 K |
| BHB | Bar Harbor Bankshares | 14.0076 | 658.3 M | 0.0809 | 0.58 | 7.2 K |
| CTGO | Contango Ore Inc | 5.00 | 504.96 M | 0.80 | 19.05 | 505 |
| RLGT | Radiant Logistics | 3.98 | 414.93 M | 0.04 | 1.02 | 136.71 K |
| CIX | Compx International Inc | 7.3422 | 341.96 M | 0.2697 | 3.81 | 19.84 K |
| BKTI | Bk Technologies Inc | 18.8961 | 301.78 M | 0.9169 | 5.1 | 1.2 K |
| GENC | Gencor Industries IN | 6.3067 | 218.25 M | 0.0734 | 1.18 | 3.63 K |
| PLX | Protalix Biotherapeutics | 21.40 | 193.37 M | 0.40 | 1.9 | 26.24 K |
| ESP | Espey Mfg. & Electronics | 16.3392 | 174.09 M | 0.1939 | 1.2 | 800 |
| MHH | Mastech Holdings Inc | 5.45 | 93.11 M | 0.16 | 3.02 | 3.1 K |
| CEV | Eaton Vance California Muni Income Trust | 7.8453 | 71.32 M | 0.0801 | 1.03 | 9.69 K |
| BDL | Flanigan's Enterprises | 29.2065 | 70.52 M | 1.1614 | 4.14 | 10.84 K |
| DIT | Amcon Distributing Company | 65.8314 | 63.44 M | 1.6458 | 2.56 | 1.1 K |
| DXR | Daxor Corp | 6.5441 | 59.61 M | 0.2347 | 3.72 | 800 |
| CPHI | China Pharma Holdings | 42.00 | 49.91 M | 9.00 | 27.27 | 3.62 K |
| COHN | Cohen & CO Inc | 5.986 | 33.77 M | 0.0788 | 1.33 | 2.04 K |
| ACCS | Access Newswire Inc | 8.9496 | 26.67 M | 0.2273 | 2.61 | 7.68 K |
| JOB | General Employment Enterprises | 5.90 | 23.25 M | 3.00 | 103.45 | 221.6 K |
| AIRI | Air Industries Group Inc | 93.8029 | 13.1 M | 1.876 | 2.04 | 699 |
| VNRX | Volitionrx Ltd | 3.71 | 10.49 M | 0.05 | 1.37 | 875 |
| CANF | Can-Fite Biopharma Ltd ADR | 10559.9971 | 6.75 M | 89.9971 | 0.86 | 81 |
| ITP | IT Tech Packaging Inc | 11.40 | 2.96 M | 0.20 | 1.79 | 5.01 K |
| SCPX | Scorpius Holdings Inc | 56375.3164 | 24.46 K | 2625.3203 | 4.88 | 1 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.2447 | 0.8291 | 3.7 | 2.48 K | |
| IPB | Merrill Lynch & Company | 14.8237 | 0.1312 | 0.89 | 451 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUU | Vanguard Mining Corp. | 9.00 | 679.45 K | 4.00 | 80 | 2.46 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 182.00 | 2.30 | 1.28 | 118 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IBKR | Interactive Brokers | 6.8739 | 156.51 B | 0.0772 | 1.14 | 1.29 M |
| MAR | Marriot International | 69.504 | 101.01 B | 0.7258 | 1.06 | 2.64 M |
| CME | CME Group Inc | 55.1351 | 92.27 B | 0.5392 | 0.99 | 1.76 M |
| CTAS | Cintas Corp | 15.9778 | 84.42 B | 0.1117 | 0.7 | 2.91 M |
| INTU | Intuit Inc | 84.7241 | 83.13 B | 0.4572 | 0.54 | 2.29 M |
| ROST | Ross Stores Inc | 41.2401 | 78.06 B | 0.6586 | 1.62 | 2.87 M |
| FANG | Diamondback Energy | 41.0559 | 55.08 B | 0.7226 | 1.79 | 1.41 M |
| NDAQ | Nasdaq Inc | 12.9196 | 53.13 B | 0.0973 | 0.76 | 3.91 M |
| EA | Electronic Arts Inc | 44.1491 | 52.42 B | 0.5343 | 1.23 | 5.53 M |
| FLEX | Flextronics Intl Ltd | 7.8411 | 42.53 B | 0.1164 | 1.51 | 5.25 M |
| PAYX | Paychex Inc | 32.9226 | 41.38 B | 0.2902 | 0.89 | 3.65 M |
| ROP | Roper Industries | 140.9955 | 37.85 B | 0.8508 | 0.61 | 444.37 K |
| WTW | Weight Watchers International, Inc | 96.3954 | 28.58 B | 1.3074 | 1.37 | 412.23 K |
| FISV | Fiserv Inc | 33.5744 | 27.89 B | 0.3018 | 0.91 | 2.9 M |
| JBHT | J B Hunt Transport | 74.6249 | 26.49 B | 0.7641 | 1.03 | 1.16 M |
| TROW | T Rowe Price Group | 53.7442 | 25.54 B | 0.2739 | 0.51 | 1.83 M |
| DLTR | Dollar Tree Inc | 68.60 | 24.13 B | 0.46 | 0.68 | 1.74 M |
| EXPD | Expeditors Intl | 39.4946 | 22.41 B | 0.7034 | 1.81 | 2.19 M |
| VTRS | Viatris Inc | 44.1877 | 20.54 B | 0.9726 | 2.25 | 3.55 M |
| MTSI | Macom Technology S | 30.46 | 20.07 B | 1.17 | 3.99 | 430.94 K |
| LSCC | Lattice Semicond | 6.34 | 16.84 B | 0.06 | 0.96 | 1.62 M |
| GEN | Gen Digital Inc | 9.5153 | 16.11 B | 0.0673 | 0.71 | 6.56 M |
| VNOM | Viper Energy LP | 7.8482 | 15.45 B | 0.1688 | 2.2 | 777.04 K |
| NVMI | Nova Ltd | 10.13 | 13.64 B | 0.12 | 1.2 | 31.85 K |
| LULU | Lululemon Athletica | 53.87 | 13.38 B | 0.92 | 1.74 | 4.58 M |
| TXRH | Texas Roadhouse Inc | 28.4632 | 13.21 B | 0.4679 | 1.67 | 829.89 K |
| HTHT | Huazhu Group Ltd ADR | 5.135 | 12.86 B | 0.2054 | 4.17 | 1.39 M |
| ZBRA | Zebra Technologies | 74.67 | 12.6 B | 0.58 | 0.78 | 716.39 K |
| CSGP | Costar Group Inc | 16.842 | 11.91 B | 0.09 | 0.54 | 1.86 M |
| FIVE | Five Below Inc | 39.04 | 11.45 B | 1.65 | 4.41 | 1.54 M |
| UMBF | Ump Financial Corp | 44.079 | 10.71 B | 0.2391 | 0.55 | 246.5 K |
| CTRE | Caretrust REIT Inc | 6.9933 | 10.15 B | 0.1288 | 1.88 | 316.6 K |
| AAL | American Airlines Group | 48.1711 | 9.89 B | 0.8244 | 1.74 | 15.37 M |
| VICR | Vicor Cp | 12.56 | 9.4 B | 0.19 | 1.54 | 51.27 K |
| HQY | Healthequity | 22.90 | 8.3 B | 0.58 | 2.6 | 121.54 K |
| MORN | Morningstar Inc | 58.2123 | 6.94 B | 0.3367 | 0.58 | 84.8 K |
| CRUS | Cirrus Logic Inc | 22.96 | 6.87 B | 4.12 | 21.87 | 13.21 M |
| URBN | Urban Outfitters Inc | 32.47 | 6.22 B | 0.41 | 1.28 | 2.24 M |
| CZR | Caesars Entertainment Inc | 4.15 | 6.1 B | 0.10 | 2.47 | 24.7 K |
| SNEX | Stonex Group Inc | 5.6267 | 5.9 B | 0.1867 | 3.43 | 350.32 K |
| ABCB | Ameris Bancorp | 22.3037 | 5.79 B | 0.3741 | 1.71 | 124 K |
| OTEX | Open Text Cp | 21.9557 | 5.73 B | 0.1823 | 0.84 | 418.2 K |
| VSEC | V S E Cp | 23.7079 | 5.64 B | 0.614 | 2.66 | 95.47 K |
| BCPC | Balchem Cp | 59.3457 | 5.29 B | 0.5059 | 0.86 | 182.55 K |
| TVTX | Travere Therapeutics Inc | 10.56 | 5.27 B | 0.44 | 4.35 | 437.36 K |
| SLMBP | SLM Cp Srs B Pfd | 33.262 | 4.78 B | 0.7046 | 2.16 | 1.33 K |
| MARA | Marathon Digital Holdings | 144.48 | 4.49 B | 5.76 | 4.15 | 28.64 K |
| CVCO | Cavco Inds Inc | 73.58 | 4.46 B | 1.61 | 2.24 | 37.77 K |
| VCYT | Veracyte Inc | 7.53 | 4.44 B | 0.08 | 1.07 | 84.02 K |
| CHEF | The Chefs Warehouse | 18.90 | 3.9 B | 0.56 | 3.05 | 140.12 K |
| LOPE | Grand Canyon Educati | 45.49 | 3.84 B | 0.58 | 1.29 | 297.57 K |
| NSIT | Insight Enterpr | 23.60 | 3.71 B | 0.22 | 0.94 | 152.1 K |
| TOWN | Towne Bank | 10.4973 | 3.45 B | 0.0991 | 0.95 | 54.95 K |
| GBDC | Golub Capital Bdc | 6.299 | 3.36 B | 0.1492 | 2.43 | 307.42 K |
| USLM | U S Lime & Mineral | 12.2722 | 3.28 B | 0.3815 | 3.21 | 142.5 K |
| SBCF | Seacoast Banking Cp | 11.4429 | 3.23 B | 0.0708 | 0.62 | 87.4 K |
| AGYS | Agilysys Inc | 11.67 | 2.91 B | 0.06 | 0.52 | 30.38 K |
| VC | Visteon Corp | 55.3886 | 2.82 B | 1.7108 | 3.19 | 927.6 K |
| PATK | Patrick Inds Inc | 11.0634 | 2.79 B | 0.2418 | 2.23 | 300.38 K |
| ALGT | Allegiant Travel Com | 118.0958 | 2.66 B | 1.1478 | 0.98 | 129.26 K |
| HTO | H2O America | 23.3804 | 2.66 B | 0.3172 | 1.38 | 80.4 K |
| WERN | Werner Enterprise | 23.8182 | 2.42 B | 0.1403 | 0.59 | 684.16 K |
| SPSC | Sps Commerce Inc | 28.62 | 2.41 B | 0.175 | 0.62 | 141.21 K |
| CMPR | Cimpress N.V. Ord | 72.13 | 2.41 B | 0.73 | 1.02 | 212.67 K |
| CENTA | Central Garden & Pet | 6.776 | 2.39 B | 0.056 | 0.83 | 368.02 K |
| NWL | Newell Rubbermaid Inc | 22.4095 | 2.2 B | 0.1288 | 0.58 | 2.85 M |
| CNXN | PC Connection Inc | 21.202 | 2.05 B | 0.2045 | 0.97 | 67.51 K |
| VNET | 21Vianet Group Inc ADR | 15.85 | 2.04 B | 0.13 | 0.83 | 795.5 K |
| NEOG | Neogen Cp | 17.2908 | 2.03 B | 0.2662 | 1.56 | 554.39 K |
| ECPG | Encore Capital Group | 40.47 | 2.03 B | 0.43 | 1.07 | 204.1 K |
| JBLU | Jetblue Airways Cp | 14.94 | 2.02 B | 0.13 | 0.88 | 9.52 M |
| FIVN | Five9 Inc | 4.38 | 1.96 B | 0.17 | 4.04 | 98.8 K |
| UFPT | U F P Tech Inc | 22.00 | 1.92 B | 0.20 | 0.92 | 30.84 K |
| STGW | Stagwell Inc | 19.5725 | 1.92 B | 0.1388 | 0.71 | 180.41 K |
| ASTH | Astrana Health Inc | 4.20 | 1.89 B | 0.30 | 7.69 | 1.54 K |
| GABC | German Amer Bncp Inc | 14.8027 | 1.83 B | 0.2903 | 2 | 27.41 K |
| FORTY | Formula Sys [1985] ADR | 18.6925 | 1.75 B | 0.2056 | 1.11 | 559 |
| IMKTA | Ingles Markets Inc | 27.4457 | 1.67 B | 0.8556 | 3.22 | 69.33 K |
| ALNT | Allient Inc | 13.8375 | 1.47 B | 0.5378 | 4.04 | 74.25 K |
| CSWC | Capital Southwest | 5.2919 | 1.46 B | 0.0466 | 0.89 | 114.95 K |
| ICFI | Icf International | 37.2355 | 1.45 B | 0.2658 | 0.72 | 84.4 K |
| ROCK | Gibraltar Ind Inc | 14.55 | 1.36 B | 0.14 | 0.97 | 97.26 K |
| ATEC | Alphatec Holdings | 15.72 | 1.33 B | 0.36 | 2.34 | 16.52 K |
| THRM | Gentherm Inc | 33.53 | 1.29 B | 0.89 | 2.73 | 646 K |
| OSBC | Old Second Bancorp | 4.6444 | 1.27 B | 0.0274 | 0.59 | 19.05 K |
| MRTN | Marten Transport | 7.0918 | 1.26 B | 0.3276 | 4.84 | 726.76 K |
| LQDT | Liquidity Services | 8.14 | 1.21 B | 0.28 | 3.56 | 607.8 K |
| UPBD | Upbound Group Inc. | 32.56 | 1.2 B | 1.26 | 4.03 | 889.3 K |
| XPEL | Xpel Technologies | 3.08 | 1.18 B | 0.04 | 1.32 | 30.23 K |
| CRAI | Cra International | 25.4555 | 1.12 B | 0.2775 | 1.1 | 39.6 K |
| HTLD | Heartland Express | 23.9584 | 1.06 B | 0.3119 | 1.32 | 518.28 K |
| MBWM | Mercantile Bank Corp | 13.0547 | 1.01 B | 0.0728 | 0.56 | 17.98 K |
| BBSI | Barrett Business S | 5.5636 | 994.67 M | 0.6063 | 12.23 | 2.02 M |
| CEVA | Ceva Inc | 17.68 | 979.81 M | 0.44 | 2.55 | 112.39 K |
| JBSS | John B Sanfilippo | 30.7569 | 977.72 M | 0.2007 | 0.66 | 44.22 K |
| OPK | Opko Health Inc | 8.86 | 936.31 M | 0.68 | 8.31 | 10.35 M |
| AOSL | Alpha and Omega Semi | 9.00 | 922.43 M | 0.12 | 1.35 | 49.74 K |
| EGBN | Eagle Bancorp Inc | 27.1226 | 858.45 M | 0.4294 | 1.61 | 68.9 K |
| HTB | HomeTrust Bancshares, Inc. | 14.0619 | 832.54 M | 0.1263 | 0.91 | 46.4 K |
| NAVI | Navient Cp | 12.4492 | 809.25 M | 0.1418 | 1.15 | 1.98 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 78.9839 | 487.48 B | 0.448 | 0.57 | 4.92 M |
| ABBV | Abbvie Inc | 41.2388 | 453.91 B | 0.2199 | 0.54 | 7.23 M |
| ORCL | Oracle Corporation | 35.4915 | 344.84 B | 1.0014 | 2.9 | 22.34 M |
| TJX | TJX Companies | 28.4042 | 172.75 B | 0.2998 | 1.07 | 9.2 M |
| DE | Deere & Company | 71.2613 | 168.72 B | 0.8636 | 1.23 | 3.96 M |
| BA | Boeing Company | 106.7739 | 166.73 B | 1.1457 | 1.08 | 6.24 M |
| CRM | Salesforce.com Inc | 54.6083 | 142.18 B | 0.3351 | 0.62 | 4.89 M |
| BMO | Bank of Montreal | 41.9715 | 125.03 B | 0.3392 | 0.81 | 1.42 M |
| LOW | Lowe's Companies | 53.3029 | 118.68 B | 0.3673 | 0.69 | 5.55 M |
| NOW | Servicenow Inc | 63.44 | 108.86 B | 2.19 | 3.58 | 1.61 M |
| MCK | Mckesson Corp | 189.8335 | 99.52 B | 0.9842 | 0.52 | 957.1 K |
| UPS | United Parcel Service | 73.6216 | 96.01 B | 0.4986 | 0.68 | 4.28 M |
| WM | Waste Management | 39.4217 | 95.53 B | 0.4817 | 1.24 | 4.43 M |
| BN | Brookfield Corporation | 9.5413 | 93.99 B | 0.07 | 0.74 | 2.46 M |
| HCA | Hca Holdings Inc | 68.2116 | 86.43 B | 0.5105 | 0.75 | 3.5 M |
| RCL | Royal Caribbean Cruises Ltd | 68.4096 | 81.81 B | 0.7033 | 1.04 | 3.23 M |
| CP | Canadian Pacific Railway | 32.1539 | 81.14 B | 0.2531 | 0.79 | 6.4 M |
| CNI | Canadian National Railway | 51.6899 | 78.18 B | 0.2991 | 0.58 | 1.24 M |
| RSG | Republic Services | 31.703 | 66.73 B | 0.1873 | 0.59 | 2.4 M |
| TGT | Target Corporation | 52.3371 | 63.74 B | 0.572 | 1.1 | 3.64 M |
| MPLX | Mplx LP | 23.2425 | 59.22 B | 0.1424 | 0.62 | 273.8 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.9659 | 55.11 B | 0.0805 | 0.68 | 61.9 K |
| HEI | Heico Corp | 27.0702 | 49.88 B | 0.684 | 2.59 | 875 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.2661 | 47.12 B | 0.4925 | 1.08 | 1.17 K |
| SPG-PJ | Simon Property Group Inc | 41.6447 | 45.04 B | 2.1253 | 5.38 | 1.39 K |
| WCN | Waste Connections Inc | 25.4567 | 43.03 B | 0.217 | 0.86 | 2.27 M |
| WDS | Woodside Energy Group Ltd | 18.5908 | 42.95 B | 0.3251 | 1.78 | 23.95 K |
| ARES | Ares Management LP | 10.2986 | 42.14 B | 0.0928 | 0.91 | 101.8 K |
| CBRE | CBRE Group Inc | 33.06 | 42.13 B | 0.27 | 0.82 | 2.02 M |
| SYY | Sysco Corp | 29.25 | 40.21 B | 0.1994 | 0.69 | 4.55 M |
| PCG | Pacific Gas & Electric Company | 46.7806 | 38.76 B | 0.2413 | 0.52 | 4.08 M |
| IRM | Iron Mountain Inc | 19.4696 | 37.78 B | 0.2688 | 1.4 | 3.86 M |
| CCL | Carnival Corp | 36.6815 | 37.56 B | 0.2038 | 0.56 | 5.91 M |
| HEI-A | HEICO Corporation | 22.2267 | 36.23 B | 0.5664 | 2.61 | 172.96 K |
| JBL | Jabil Inc. | 17.9176 | 32.86 B | 0.1548 | 0.87 | 3.04 M |
| DG | Dollar General Corp | 60.8438 | 27.18 B | 0.3898 | 0.64 | 3.75 M |
| XPO | Xpo Logistics Inc | 13.0902 | 24.44 B | 0.1901 | 1.47 | 1.04 M |
| BURL | Burlington Stores Inc | 46.59 | 22.53 B | 1.11 | 2.44 | 1.25 M |
| TSN | Tyson Foods | 31.5457 | 21.38 B | 0.3215 | 1.03 | 5.99 M |
| DKS | Dick's Sporting Goods Inc | 37.4388 | 18.4 B | 1.1504 | 3.17 | 2.28 M |
| FLUT | Flutter Entertainment Plc | 59.0479 | 18.35 B | 4.7163 | 8.68 | 100 |
| MGA | Magna International | 37.1848 | 18.28 B | 0.7007 | 1.92 | 1.21 M |
| TXT | Textron Inc | 39.03 | 16.72 B | 0.3345 | 0.86 | 1.79 M |
| WCC | Wesco International | 70.0745 | 16.47 B | 0.3978 | 0.57 | 855.7 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 14.1107 | 16.38 B | 0.3035 | 2.2 | 4.79 K |
| JHX | James Hardie Industries Se ADR | 8.3066 | 15.47 B | 0.0461 | 0.56 | 33.34 K |
| ARMK | Aramark Holdings Corp | 18.2306 | 15.23 B | 0.36 | 2.01 | 3.35 M |
| UNM | Unumprovident Corp | 22.5315 | 13.81 B | 0.1675 | 0.75 | 3.62 M |
| SKM | Sk Telecom Corp ADR | 17.6024 | 13.53 B | 0.3496 | 2.03 | 619.44 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 37.4979 | 12.87 B | 0.3065 | 0.82 | 82.9 K |
| SF | Stifel Financial Corp | 19.4121 | 12.64 B | 0.184 | 0.96 | 1.66 M |
| W | Wayfair Inc | 19.16 | 12.48 B | 0.72 | 3.9 | 876.59 K |
| AVY | Avery Dennison Corp | 40.8375 | 12.47 B | 0.3152 | 0.78 | 961.21 K |
| GWRE | Guidewire Software Inc | 47.55 | 12.43 B | 0.44 | 0.93 | 447.5 K |
| GNRC | Generac Holdings Inc | 45.37 | 11.63 B | 0.43 | 0.96 | 1.12 M |
| KNX | Knight-Swift Transporation Inc | 29.1175 | 11.49 B | 0.1534 | 0.53 | 563.1 K |
| ALSN | Allison Transmission Holdings | 27.8714 | 10.11 B | 0.9617 | 3.57 | 3.48 M |
| IT | Gartner Inc | 84.28 | 9.87 B | 1.56 | 1.89 | 411 K |
| GME | Gamestop Corp | 6.1271 | 9.66 B | 0.1172 | 1.95 | 17.96 M |
| DDS | Dillard's | 86.4319 | 8.96 B | 1.9372 | 2.29 | 949.8 K |
| RRC | Range Resources Corp | 52.4811 | 8.93 B | 1.1557 | 2.25 | 5.02 M |
| AGCO | Agco Corp | 34.7899 | 8.71 B | 1.3408 | 4.01 | 3.88 M |
| FRO | Frontline Ltd | 6.8474 | 8.59 B | 1.4792 | 27.55 | 1.97 M |
| EAT | Brinker International | 47.6862 | 8.38 B | 0.5561 | 1.18 | 725.76 K |
| KMX | Carmax Inc | 58.84 | 8.29 B | 0.54 | 0.93 | 2.19 M |
| SSD | Simpson Manufacturing Company | 28.7997 | 7.95 B | 0.2353 | 0.82 | 141.02 K |
| JBTM | JBTMarel Corp | 30.682 | 7.37 B | 0.2567 | 0.84 | 135.96 K |
| NOV | Nov Inc | 52.1659 | 7.35 B | 0.3201 | 0.62 | 4.88 M |
| LEA | Lear Corp | 74.4717 | 7.26 B | 0.6718 | 0.91 | 749.7 K |
| VIPS | Vipshop Holdings Ltd ADR | 18.4982 | 7.08 B | 0.7219 | 4.06 | 6.08 M |
| GAP | Gap Inc | 27.5319 | 7.07 B | 0.3944 | 1.45 | 3.97 M |
| M | Macy's Inc | 39.2324 | 6.57 B | 0.4785 | 1.23 | 5.45 M |
| GATX | GATX Corp | 41.1683 | 6.52 B | 0.6309 | 1.56 | 746.67 K |
| LUMN | Centurylink | 18.9248 | 6.45 B | 0.1002 | 0.53 | 3.69 M |
| CMS-PB | Consumers Energy Company | 62.5786 | 6.28 B | 0.6594 | 1.06 | 110 |
| TAL | Tal Education Group ADR | 4.9134 | 5.86 B | 0.0282 | 0.58 | 2.54 M |
| AX | Axos Financial Inc | 19.7525 | 5.45 B | 0.4475 | 2.32 | 736.96 K |
| AIR | AAR Corp | 25.7897 | 5.44 B | 0.2754 | 1.08 | 168.8 K |
| HRB | H&R Block | 21.1246 | 5.37 B | 0.1117 | 0.53 | 3.36 M |
| HRI | Herc Holdings Inc | 59.3808 | 5.34 B | 0.4696 | 0.8 | 14.32 M |
| ALK | Alaska Air Group | 52.7087 | 5.29 B | 1.6823 | 3.3 | 1.97 M |
| MTN | Vail Resorts | 64.4477 | 5.28 B | 0.7429 | 1.17 | 286.65 K |
| WFG | West Fraser Timber L | 47.3091 | 5.18 B | 0.2784 | 0.59 | 1.7 K |
| FCN | Fti Consulting | 35.41 | 4.88 B | 0.43 | 1.23 | 328.9 K |
| BCO | Brink's Company | 20.0296 | 4.86 B | 0.2566 | 1.3 | 554.1 K |
| CBT | Cabot Corp | 30.2859 | 4.61 B | 0.2275 | 0.76 | 700.9 K |
| TREX | Trex Company | 10.25 | 4.57 B | 0.1075 | 1.06 | 947.54 K |
| BRC | Brady Corp | 20.2968 | 4.54 B | 0.2618 | 1.31 | 296.9 K |
| RNG | Ringcentral Inc | 13.4959 | 4.5 B | 0.0899 | 0.67 | 381.3 K |
| BFH | Bread Financial Hldgs Inc | 152.2563 | 4.29 B | 4.4035 | 2.98 | 862.38 K |
| PHI | Philippine Long Distance Telephone ADR | 30.657 | 4.26 B | 0.2322 | 0.76 | 120.9 K |
| KFY | Korn/Ferry International | 23.0312 | 4.21 B | 0.5086 | 2.26 | 488.5 K |
| RHI | Robert Half International Inc | 42.5631 | 4.07 B | 0.32 | 0.76 | 1.23 M |
| CSTM | Constellium N.V. | 15.86 | 4.02 B | 0.10 | 0.63 | 668.5 K |
| MANU | Manchester United Ltd | 14.3859 | 3.96 B | 0.2504 | 1.77 | 157.41 K |
| PARR | Par Petroleum Corp | 14.58 | 3.94 B | 0.53 | 3.77 | 86.4 K |
| GEF-B | Greif Inc | 26.492 | 3.8 B | 0.2104 | 0.8 | 3.2 K |
| KAI | Kadant Inc | 36.7084 | 3.69 B | 0.2085 | 0.57 | 61.3 K |
| GEFB | Greif, Inc. | 28.4598 | 3.66 B | 0.226 | 0.8 | 3.24 K |
| RH | Restoration Hardware Holdings | 95.00 | 3.39 B | 1.41 | 1.51 | 1.72 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 5.0785 | 0.9522 | 23.08 | 5.29 K | |
| ORIO | ORIO | 14.5469 | 1.6163 | 12.5 | 1.76 K | |
| WRG | Western Energy Services Corp | 630.00 | 39.60 | 6.71 | 1.74 K | |
| QRC | Queens Road Capital Investment Ltd | 3.9265 | 0.2182 | 5.88 | 2.02 K | |
| KEL | Kelt Exploration Ltd | 7.24 | 0.38 | 5.54 | 1.19 M | |
| CFW | Calfrac Well Services Ltd | 457.50 | 21.50 | 4.93 | 27.18 K | |
| BOS | Airboss America J | 8.3429 | 0.3766 | 4.73 | 414.48 K | |
| BIR | Birchcliff Energy Ltd | 5.135 | 0.2313 | 4.72 | 558.6 K | |
| CSCI | Cosciens Biopharma Inc | 7200.00 | 300.00 | 4.35 | 5 | |
| QSP-UN | Restaurant Brands International Limited Partnership | 30.4628 | 1.1647 | 3.98 | 26.09 K | |
| LUG | Lundin Gold Inc | 3.574 | 0.1276 | 3.7 | 9 K | |
| TOU | Tourmaline Oil Corp | 23.4025 | 0.8301 | 3.68 | 654.9 K | |
| DRM | Dream Unlimited Corp | 15.3583 | 0.5403 | 3.65 | 30.4 K | |
| ACD | Accord Financial | 6.8284 | 0.2251 | 3.41 | 1.5 K | |
| KEI | Kolibri Global Energy Inc | 3.10 | 0.10 | 3.33 | 5.5 K | |
| ATD | Alimentation Couche-Tard Inc. | 20.2374 | 0.6085 | 3.1 | 6.6 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.7298 | 0.1377 | 3 | 3.9 K | |
| RCI-A | Rogers Communications Inc | 31.6166 | 0.8433 | 2.74 | 404 | |
| EFN | Element Fleet Management Corp | 8.5187 | 0.221 | 2.66 | 1.38 M | |
| MG | Magna International Inc | 39.7922 | 1.0287 | 2.65 | 1.14 M | |
| SES | Secure Energy Services Inc | 10.0634 | 0.2598 | 2.65 | 573.26 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.242 | 0.2121 | 2.64 | 9.6 K | |
| AD-UN | Alaris Equity Partners Income Trust | 14.0974 | 0.3537 | 2.57 | 140.21 K | |
| WEED | Canopy Growth Corp | 20.00 | 0.50 | 2.56 | 6.89 K | |
| MATR | Mattr Corp | 34.8219 | 0.8681 | 2.56 | 256.27 K | |
| CCA | Cogeco Communications Inc | 46.5212 | 1.1093 | 2.44 | 93.75 K | |
| FM | First Quantum Minerals Ltd | 16.3683 | 0.3702 | 2.31 | 3.04 M | |
| NPI-PA | Northland Power Inc Pref A | 10.7204 | 0.2376 | 2.27 | 6.57 K | |
| PPTA | Perpetua Resources Corp | 4.60 | 0.10 | 2.22 | 12.05 K | |
| PHX | Phx Energy Services Corp | 3.9566 | 0.0845 | 2.18 | 300.67 K | |
| TC | Tucows Inc | 21.15 | 0.45 | 2.17 | 1.4 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.7322 | 0.2496 | 2.17 | 500 | |
| CSW-A | Corby Spirit and Wine Limited | 12.8957 | 0.2677 | 2.12 | 6.34 K | |
| BRAG | Bragg Gaming Group Inc | 4.85 | 0.10 | 2.11 | 51.65 K | |
| OLY | Olympia Financial Group Inc | 15.2785 | 0.3101 | 2.07 | 3 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.7319 | 0.237 | 2.06 | 7.53 K | |
| CTC-A | Canadian Tire Corporation Limited | 87.8633 | 1.6007 | 1.86 | 186.3 K | |
| LB | Laurentian Bank | 25.1734 | 0.4417 | 1.79 | 96.03 K | |
| TCL-B | Transcontinental Inc | 8.6352 | 0.1494 | 1.76 | 200 | |
| ONEX | Onex Corp | 61.572 | 1.0561 | 1.75 | 209.22 K | |
| CJR-B | Corus Entertainment Inc | 11.8144 | 0.2011 | 1.73 | 207.8 K | |
| SYZ | Sylogist Ltd | 7.5725 | 0.1288 | 1.73 | 968 | |
| TIH | Toromont Ind | 22.7683 | 0.3832 | 1.71 | 151.74 K | |
| CP | Canadian Pacific Kansas City Ltd | 37.4864 | 0.623 | 1.69 | 2.86 M | |
| WTE | Westshore Terminals Investment Corp | 17.1135 | 0.2824 | 1.68 | 128.94 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.9213 | 0.1943 | 1.66 | 500 | |
| BMO | Bank of Montreal | 47.4927 | 0.7659 | 1.64 | 2.35 M | |
| INC-UN | Income Financial Trust | 3.7696 | 0.0596 | 1.61 | 3.62 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.3541 | 0.0684 | 1.6 | 21.36 K | |
| PWF-PA | Power Financial Corp Pref A | 10.8834 | 0.1666 | 1.55 | 5.87 K | |
| ATRL | Atkinsrealis Group Inc | 37.0085 | 0.5655 | 1.55 | 446.36 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.5324 | 0.2041 | 1.53 | 27.18 K | |
| BCE-PA | BCE Inc Pref AA | 10.4544 | 0.1574 | 1.53 | 3.49 K | |
| WPK | Winpak Ltd | 24.2519 | 0.3557 | 1.49 | 286.96 K | |
| OTEX | Open Text Corp | 25.9439 | 0.3776 | 1.48 | 369 K | |
| CGX | Cineplex Inc | 35.219 | 0.5045 | 1.45 | 135.4 K | |
| PSK | Prairiesky Royalty Ltd | 9.8385 | 0.133 | 1.37 | 1.26 M | |
| AAV | Advantage Oil & Gas Ltd | 5.40 | 0.07 | 1.31 | 418.76 K | |
| TCL-A | Transcontinental Inc | 8.4818 | 0.1097 | 1.31 | 293.41 K | |
| PXT | Parex Resources Inc | 4.6282 | 0.0576 | 1.26 | 547.1 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.3176 | 0.0907 | 1.26 | 769.6 K | |
| MRE | Martinrea International Inc | 8.1143 | 0.0996 | 1.24 | 203.49 K | |
| AFN | Ag Growth International Inc | 38.3082 | 0.4697 | 1.24 | 39.5 K | |
| BN | Brookfield Corporation | 11.1145 | 0.1359 | 1.24 | 10.02 M | |
| MKP | Mcan Mortgage Corp | 4.9292 | 0.059 | 1.21 | 5.47 K | |
| CNR | Canadian National Railway Co. | 60.2919 | 0.7198 | 1.21 | 1.72 M | |
| TCS | Tecsys Inc J | 6.8106 | 0.0796 | 1.18 | 7 K | |
| PWF-PT | Power Financial Corp Pref T | 13.9699 | 0.1628 | 1.18 | 746 | |
| TECK-B | Teck Resources Limited | 11.181 | 0.1293 | 1.17 | 4.79 M | |
| T | Telus Corp | 11.6267 | 0.1341 | 1.17 | 2.17 M | |
| PZA | Pizza Pizza Royalty Corp | 6.4721 | 0.0709 | 1.11 | 9.6 K | |
| CGY | Calian Group Ltd | 12.5268 | 0.1338 | 1.08 | 1.54 K | |
| FSZ | Fiera Capital Corp | 5.0481 | 0.0536 | 1.07 | 36.01 K | |
| MFI | Maple Leaf Foods | 11.3303 | 0.1195 | 1.07 | 802.48 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 11.8187 | 0.1242 | 1.06 | 2.91 K | |
| CGI | CDN General Inv | 13.4929 | 0.1391 | 1.04 | 13.55 K | |
| CSW-B | Corby Spirit and Wine Limited | 11.7121 | 0.1188 | 1.02 | 1.4 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.5515 | 0.1561 | 1.01 | 206.11 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 22.4162 | 0.2221 | 1 | 176 K | |
| NA | National Bank of Canada | 28.5392 | 0.2802 | 0.99 | 1.96 M | |
| BN-PFC | Brookfield Corporation | 11.2054 | 0.1097 | 0.99 | 5.43 K | |
| MTL | Mullen Group Ltd | 11.2748 | 0.1098 | 0.98 | 381.8 K | |
| MPVD | Mountain Province Diamonds Inc | 3.6537 | 0.0351 | 0.97 | 109.49 K | |
| CPX | Capital Power Corp | 12.5439 | 0.1203 | 0.97 | 225.07 K | |
| NG | Novagold Res Inc | 3.16 | 0.03 | 0.96 | 1.03 M | |
| QSR | Restaurant Brands International Inc | 29.8802 | 0.2832 | 0.96 | 2.77 M | |
| FTS-PM | Fortis Inc Pref M | 14.1366 | 0.1331 | 0.95 | 3.68 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.9232 | 0.1178 | 0.92 | 6.92 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 13.1684 | 0.1195 | 0.92 | 1.47 K | |
| BN-PC | Brookfield Corporation | 8.8211 | 0.0781 | 0.89 | 2.97 K | |
| IGM | Igm Financial Inc | 22.271 | 0.1939 | 0.88 | 206.99 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.1951 | 0.0364 | 0.88 | 21.59 K | |
| DOL | Dollarama Inc | 18.4554 | 0.1569 | 0.86 | 1.28 M | |
| AQN | Algonquin Power and Utilities Corp | 5.1693 | 0.0439 | 0.86 | 497.53 K | |
| CEU | Ces Energy Solutions Corp | 4.7335 | 0.0393 | 0.84 | 1.57 M | |
| CIU-PA | CU Inc Pref A | 12.2809 | 0.101 | 0.83 | 5.19 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6894 | 0.0459 | 0.81 | 614.27 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.7798 | 0.1025 | 0.81 | 3.72 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 13.1835 | 0.1048 | 0.8 | 3.01 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 14.3539 | 0.1139 | 0.8 | 1.27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VGLS | VG Life Sciences Inc | 990.00 | 506.29 K | 90.00 | 10 | 14 |
| MJLB | Ultrack Systems Inc | 4.96 | 424.93 K | 0.23 | 4.86 | 100 |
| SPRN | Supernova Energy Inc | 6.43 | 66.36 K | 0.40 | 6.63 | 382 |
| ASHI | Vapor Hub International Inc. | 3.04 | 60.28 K | 0.04 | 1.33 | 178 |
| RGGI | Resgreen Group International Inc | 8.00 | 48.75 K | 1.00 | 14.29 | 40 |
| CGIP | Celadon Group Inc | 20.9513 | 5.66 K | 0.1767 | 0.85 | 127 K |
| RTNB | root9B Holdings Inc | 16.50 | 610 | 0.15 | 0.92 | 2.69 K |
| PRXIQ | Premier Exhibitions Inc | 6.20 | 491 | 0.10 | 1.64 | 9.76 K |
| PEHD | Perigee Holdings Inc. | 39.96 | 130 | 9.92 | 33.02 | 130 |
| PTRC | Petro River Oil Corp | 4.00 | 0.60 | 17.65 | 521 | |
| PZOO | Pazoo Inc | 560.00 | 72.50 | 14.87 | 10 | |
| SOGFF | Strategic Oil & Gas Ltd | 3.216 | 0.096 | 3.08 | 3.35 K | |
| TREVQ | Trevali Mining Corporation | 8.81 | 0.136 | 1.57 | 1.66 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AERO | Aero Energy Limited | 200.00 | 4.53 M | 65.00 | 48.15 | 23 |
| ENA | Enablence Technologies Inc | 7.20 | 2.40 | 50 | 14.07 K | |
| MANU | Manhattan Uranium Discovery Corp. | 200.00 | 65.00 | 48.15 | 23 | |
| SRC | Stakeholder Gold Corp | 15.20 | 4.00 | 35.71 | 6.47 K | |
| IFOS | Itafos Inc | 7.4369 | 1.8593 | 33.34 | 26.4 K | |
| LMG | Lincoln Gold Mining Inc | 7.00 | 1.00 | 16.67 | 50 | |
| LTV | Leonovus Inc | 6.90 | 0.60 | 9.52 | 2.6 K | |
| LALI | Latam Lithium Corp. | 9.60 | 0.80 | 9.09 | 125 | |
| AXL | Arrow Exploration Corp | 11.1111 | 0.8547 | 8.33 | 6.38 K | |
| NAR | North Arrow Minerals Inc | 5.40 | 0.40 | 8 | 510 | |
| LQWD | LQwD FinTech Corp | 5.00 | 0.30 | 6.38 | 335 | |
| BKM | Pacific Booker Minerals Inc | 4.35 | 0.25 | 6.1 | 2.85 K | |
| CTEK | CLEANTEK Industries Inc | 51.7647 | 2.3529 | 4.76 | 474 | |
| WEX | Western Exploration Inc | 107.50 | 2.50 | 2.38 | 7 | |
| STRM | Storm Exploration Inc. | 6.00 | 0.08 | 1.35 | 260 |