Gainer Volumes for 14 September 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 14 September 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 51.7399 | 56.52 B | 1.3093 | 2.6 | 3.34 M |
| NHC | National Healthcare Corp | 46.4531 | 3.53 B | 0.2516 | 0.54 | 14.3 K |
| PRK | Park National Corp | 57.5954 | 3.41 B | 0.5648 | 0.99 | 13.2 K |
| NOG | Northern Oil and Gas | 37.2361 | 2.3 B | 0.7285 | 2 | 121.52 K |
| USAS | Americas Silver Corp | 3.60 | 1.34 B | 0.60 | 20 | 1 K |
| OBE | Obsidian Energy Ltd | 3.726 | 707.17 M | 0.138 | 3.85 | 866.24 K |
| BKTI | Bk Technologies Inc | 19.0157 | 291.71 M | 0.9966 | 5.53 | 2.14 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0378 | 256.78 M | 0.2146 | 7.6 | 146.7 K |
| ESP | Espey Mfg. & Electronics | 17.8495 | 171.76 M | 0.7842 | 4.6 | 2.8 K |
| SIF | Sifco Industries | 13.26 | 162.54 M | 0.31 | 2.39 | 10.8 K |
| BCV | Bancroft Convertible Fund | 8.1089 | 141.17 M | 0.0418 | 0.52 | 7.5 K |
| IOR | Income Opportunity Realty Trust | 8.70 | 86.59 M | 0.20 | 2.35 | 741 |
| BDL | Flanigan's Enterprises | 24.3708 | 73.31 M | 0.2247 | 0.93 | 606 |
| DXR | Daxor Corp | 7.1213 | 61.01 M | 0.2739 | 4 | 2.03 K |
| WWR | Westwater Resources | 480.0001 | 50.98 M | 41.40 | 9.44 | 84 |
| MLSS | Milestone Scientific | 3.08 | 34.37 M | 0.08 | 2.67 | 42.15 K |
| ACCS | Access Newswire Inc | 7.1881 | 25.54 M | 0.1705 | 2.43 | 2.89 K |
| AIRI | Air Industries Group Inc | 91.0446 | 13.19 M | 3.241 | 3.69 | 1.51 K |
| TOVX | Theriva Biologics Inc | 24062.50 | 10.27 M | 1137.50 | 4.96 | 81 |
| DSS | Document Security Systems | 415.4587 | 5.52 M | 19.3189 | 4.88 | 219 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 24.0729 | 0.3499 | 1.47 | 16.7 K | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.8241 | 0.2353 | 1.14 | 300 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.5743 | 0.185 | 0.91 | 1.07 K | |
| IPB | Merrill Lynch & Company | 14.8839 | 0.0778 | 0.53 | 100 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.8638 | 4.89 T | 0.2467 | 0.96 | 233.45 M |
| TSLA | Tesla Inc | 16.8793 | 1.18 T | 0.1966 | 1.18 | 43.36 M |
| AMAT | Applied Materials | 13.7913 | 425.76 B | 0.0884 | 0.65 | 10.15 M |
| LRCX | Lam Research Corp | 6.2636 | 381.69 B | 0.0579 | 0.93 | 18.14 M |
| KLAC | K L A-Tencor Corp | 43.2841 | 275 B | 0.8046 | 1.89 | 2.06 M |
| PANW | Palo Alto Networks Inc | 29.9233 | 263.89 B | 0.3583 | 1.21 | 8.85 M |
| TXN | Texas Instruments | 35.6486 | 254.44 B | 0.1938 | 0.55 | 4.75 M |
| ADI | Analog Devices | 46.7654 | 181.13 B | 0.9831 | 2.15 | 3.12 M |
| VRTX | Vertex Pharmaceutic | 134.85 | 121.16 B | 0.79 | 0.59 | 1.39 M |
| MELI | MercadoLibre Inc | 105.193 | 91.33 B | 0.8427 | 0.81 | 232.68 K |
| NXPI | Nxp Semiconductors | 79.7956 | 67.98 B | 1.6355 | 2.09 | 2.84 M |
| PYPL | PayPal Holdings | 33.5904 | 49.53 B | 0.2188 | 0.66 | 7.9 M |
| EXC | Exelon Corp | 14.8318 | 48.63 B | 0.2262 | 1.55 | 7.51 M |
| NBIS | Nebius Group N.V. | 12.05 | 47.67 B | 0.78 | 6.92 | 12.1 M |
| AXON | Axon Enterprise Inc | 23.87 | 40.49 B | 0.14 | 0.59 | 710.1 K |
| UAL | United Airlines Holdings Inc | 57.45 | 38.39 B | 0.62 | 1.09 | 4.65 M |
| KHC | Kraft Heinz Company | 46.5127 | 30.44 B | 0.4929 | 1.07 | 2.93 M |
| LPLA | Lpl Financial Hld | 34.9184 | 26.29 B | 0.1922 | 0.55 | 545.2 K |
| MKSI | Mks Instruments Inc | 30.7973 | 22.23 B | 0.3005 | 0.99 | 188.7 K |
| VTRS | Viatris Inc | 39.7625 | 20.08 B | 0.3323 | 0.84 | 4.71 M |
| PAAS | Pan Amer Silver Corp | 5.4982 | 18.55 B | 0.0518 | 0.95 | 1.95 M |
| SBAC | SBA Communications | 102.7412 | 18.41 B | 0.8623 | 0.85 | 966.9 K |
| RGLD | Royal Gold Inc | 39.1437 | 17.05 B | 0.3508 | 0.9 | 800 K |
| PTC | Ptc Inc | 32.77 | 13.69 B | 0.22 | 0.68 | 682.75 K |
| GLPI | Gaming & Leisure | 15.38 | 12.79 B | 0.1723 | 1.13 | 394.8 K |
| HAS | Hasbro Inc | 54.866 | 12.56 B | 0.587 | 1.08 | 966.2 K |
| COKE | Coca Cola Bot Cons | 15.2828 | 12.29 B | 0.1172 | 0.77 | 393.08 K |
| ARWR | Arrowhead Pharma | 6.54 | 12.06 B | 0.14 | 2.19 | 1.28 M |
| BPOP | Popular Inc | 22.7325 | 11.08 B | 0.1948 | 0.86 | 479 K |
| UMBF | Ump Financial Corp | 41.4507 | 10.73 B | 0.5349 | 1.31 | 226.5 K |
| WTFC | Wintrust Financial Corp | 45.6727 | 10.7 B | 0.2484 | 0.55 | 238.23 K |
| SSB | South State Cp | 60.469 | 10.35 B | 0.4427 | 0.74 | 52.5 K |
| CORT | Corcept Therapeutics | 5.09 | 10.24 B | 0.03 | 0.59 | 198.7 K |
| CTRE | Caretrust REIT Inc | 6.6247 | 10.22 B | 0.2317 | 3.62 | 292.7 K |
| ENSG | The Ensign Group IN | 21.8879 | 10.11 B | 0.1473 | 0.68 | 280.93 K |
| WYNN | Wynn Resorts Ltd | 59.7394 | 10.06 B | 0.6544 | 1.11 | 3.03 M |
| SIRI | Sirius XM Holdings | 30.9874 | 10.03 B | 0.1619 | 0.53 | 2.23 M |
| VICR | Vicor Cp | 9.73 | 9.61 B | 0.41 | 4.4 | 37.1 K |
| IONS | Ionis Pharmaceuticals | 54.39 | 9.35 B | 0.31 | 0.57 | 1.43 M |
| SWKS | Skyworks Solutions | 71.5699 | 9.06 B | 1.0715 | 1.52 | 3.05 M |
| ALKS | Alkermes Plc | 71.41 | 8.82 B | 0.46 | 0.65 | 1.19 M |
| FCFS | First Cash Fin Svcs | 34.3774 | 8.55 B | 0.2442 | 0.72 | 116.72 K |
| FORM | Formfactor Inc | 6.68 | 8.11 B | 0.07 | 1.06 | 193.8 K |
| VLY | Valley National Bancorp | 6.0507 | 7.95 B | 0.0318 | 0.53 | 1.47 M |
| AVAV | Aerovironment Inc | 20.72 | 7.57 B | 0.28 | 1.37 | 250.5 K |
| Z | Zillow Group Cl C | 26.12 | 7.04 B | 0.25 | 0.97 | 602.56 K |
| CRUS | Cirrus Logic Inc | 30.49 | 6.74 B | 0.24 | 0.79 | 1.1 M |
| PCTY | Paylocity Hld Corp | 34.15 | 6.71 B | 0.71 | 2.12 | 86.48 K |
| CROX | Crocs Inc | 14.02 | 6.69 B | 0.15 | 1.08 | 600.72 K |
| MORN | Morningstar Inc | 73.899 | 6.56 B | 0.633 | 0.86 | 62.2 K |
| HWC | Hancock Whitney Corp | 20.6694 | 6.18 B | 0.1714 | 0.84 | 409.4 K |
| MIDD | Middleby Corp | 111.73 | 6.05 B | 0.57 | 0.51 | 292.43 K |
| CACC | Credit Acceptance | 203.76 | 6 B | 1.68 | 0.83 | 85.14 K |
| ABCB | Ameris Bancorp | 24.655 | 5.9 B | 0.2538 | 1.04 | 328.2 K |
| SNEX | Stonex Group Inc | 7.6652 | 5.89 B | 0.0889 | 1.17 | 213.3 K |
| PSMT | Pricesmart Inc | 71.971 | 5.75 B | 0.5382 | 0.75 | 112.32 K |
| AMRX | Amneal Pharmaceuticals Inc | 43.79 | 5.72 B | 0.44 | 1.01 | 531 K |
| CWST | Casella Waste Sys | 6.63 | 5.69 B | 0.09 | 1.38 | 66.63 K |
| SBRA | Sabra REIT | 9.8179 | 5.64 B | 0.2398 | 2.5 | 265.95 K |
| SSRM | Ssr Mining Inc | 5.6953 | 5.57 B | 0.0286 | 0.5 | 1.15 M |
| VSEC | V S E Cp | 19.1801 | 5.48 B | 0.4605 | 2.46 | 24.44 K |
| KLIC | Kulicke and Soffa | 7.9652 | 5.3 B | 0.0435 | 0.55 | 576.5 K |
| IEP | Icahn Enterprises | 14.0673 | 5.17 B | 0.0759 | 0.54 | 58.4 K |
| TFSL | Tfs Financial Corp | 8.8723 | 5.1 B | 0.0986 | 1.12 | 446.23 K |
| QLYS | Qualys Inc | 31.51 | 4.84 B | 0.26 | 0.83 | 328.1 K |
| RDNT | Radnet Inc | 5.74 | 4.84 B | 0.08 | 1.41 | 264.7 K |
| IRDM | Iridium Comm Inc | 6.4638 | 4.84 B | 0.094 | 1.48 | 895.7 K |
| JSM | SLM Cp 6% Sr Nt | 8.9865 | 4.82 B | 0.1161 | 1.31 | 11.26 K |
| FELE | Franklin Electric Company | 25.3137 | 4.67 B | 0.5287 | 2.13 | 244.83 K |
| SLM | SLM Corp | 7.0573 | 4.58 B | 0.0437 | 0.62 | 1.63 M |
| MMSI | Merit Medical Sys | 24.11 | 4.43 B | 0.13 | 0.54 | 413.26 K |
| SYNA | Synaptics Inc | 74.25 | 4.37 B | 2.51 | 3.5 | 769.34 K |
| ACAD | Acadia Pharmaceutica | 42.33 | 4.25 B | 0.64 | 1.54 | 1.12 M |
| CATY | Cathay Genl Bncp | 21.9706 | 4.22 B | 0.1518 | 0.7 | 623 K |
| MAT | Mattel Inc | 20.4585 | 4.17 B | 0.1081 | 0.53 | 2.61 M |
| UCTT | Ultra Clean Holdings | 6.33 | 4.16 B | 0.04 | 0.64 | 104.68 K |
| WSFS | WSFS Financial Corp | 25.4344 | 4.16 B | 0.222 | 0.88 | 78.2 K |
| RNST | Renasant Corp | 25.0626 | 4.01 B | 0.1768 | 0.71 | 132.39 K |
| BANF | Bancfirst Corp | 24.7413 | 3.92 B | 0.1487 | 0.6 | 45 K |
| EXTR | Extreme Networks | 3.56 | 3.86 B | 0.26 | 7.88 | 2.83 M |
| CPRX | Catalyst Pharm Inc | 4.11 | 3.85 B | 0.21 | 5.38 | 560.82 K |
| ITRI | Itron Inc | 28.60 | 3.73 B | 0.30 | 1.06 | 808.87 K |
| FFBC | First Finl Bncp [Oh] | 12.8119 | 3.55 B | 0.0945 | 0.74 | 150.24 K |
| OPCH | Option Care Health Inc | 10.20 | 3.4 B | 0.12 | 1.19 | 193.44 K |
| SFNC | Simmons First Natl | 16.9824 | 3.36 B | 0.1697 | 1.01 | 273.2 K |
| USLM | U S Lime & Mineral | 9.5645 | 3.18 B | 0.2287 | 2.45 | 5 K |
| ACHC | Acadia Healthcr Company | 75.73 | 3.17 B | 0.44 | 0.58 | 587.72 K |
| SHOO | Steven Maddens Ltd | 22.1384 | 3.12 B | 0.1544 | 0.7 | 486.75 K |
| MGEE | Mge Energy Inc | 31.8812 | 3.11 B | 0.3918 | 1.24 | 63.61 K |
| CHRN | ChronoScale Corporation | 2142.00 | 3.08 B | 94.5016 | 4.62 | 115 |
| CRVL | Corvel Cp | 10.7733 | 3.03 B | 0.1933 | 1.83 | 91.6 K |
| AMBA | Ambarella Inc | 66.83 | 2.99 B | 2.42 | 3.76 | 4.42 M |
| PATK | Patrick Inds Inc | 18.4316 | 2.78 B | 1.1464 | 6.63 | 519.3 K |
| AGYS | Agilysys Inc | 10.54 | 2.78 B | 0.31 | 3.03 | 55.47 K |
| CENT | Central Garden | 11.2071 | 2.74 B | 0.2113 | 1.92 | 173.41 K |
| WAFD | Washington Federal | 16.5478 | 2.71 B | 0.1696 | 1.04 | 433.9 K |
| HTO | H2O America | 22.458 | 2.67 B | 0.1183 | 0.53 | 37 K |
| RARE | Ultragenyx Pharmaceu | 122.83 | 2.65 B | 1.12 | 0.92 | 262.24 K |
| DRH | Diamondrock Hospitality Company Common Stock | 8.4997 | 2.64 B | 0.079 | 0.94 | 1.73 M |
| XRAY | Dentsply Sirona Inc | 46.2237 | 2.59 B | 0.8879 | 1.96 | 1.29 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.6854 | 2.09 T | 0.1096 | 0.7 | 7.79 M |
| BML-PG | Bank of America Corporation | 11.3161 | 256.58 B | 0.0735 | 0.65 | 2.38 K |
| BML-PH | Bank of America Corporation | 11.2503 | 254.47 B | 0.1026 | 0.92 | 2.5 K |
| BML-PL | Bank of America Corporation | 11.925 | 238.28 B | 0.0809 | 0.68 | 13.24 K |
| BML-PJ | Bank of America Corporation | 12.612 | 227.43 B | 0.1229 | 0.98 | 5.72 K |
| WELL | Welltower Inc | 42.5509 | 177.94 B | 0.3627 | 0.86 | 2.07 M |
| DE | Deere & Company | 66.2205 | 169.56 B | 0.3573 | 0.54 | 3.13 M |
| RIO | Rio Tinto Plc ADR | 17.0299 | 148.35 B | 0.1046 | 0.62 | 3.14 M |
| BMO | Bank of Montreal | 33.2603 | 124.51 B | 0.1782 | 0.54 | 690.2 K |
| HDB | Hdfc Bank Ltd ADR | 11.9191 | 119.25 B | 0.2211 | 1.89 | 2.9 M |
| IBN | Icici Bank Ltd ADR | 7.082 | 105.82 B | 0.1012 | 1.45 | 6.63 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4147 | 80.82 B | 0.0186 | 0.55 | 1.04 M |
| RCL | Royal Caribbean Cruises Ltd | 82.2644 | 78.73 B | 0.6852 | 0.84 | 1.85 M |
| GM | General Motors Company | 24.3941 | 74.51 B | 0.4527 | 1.89 | 20.15 M |
| TRP | Tc Energy Corp | 17.698 | 73.54 B | 0.2062 | 1.18 | 1.08 M |
| DLR | Digital Realty Trust | 42.7417 | 71.21 B | 0.4727 | 1.12 | 821.4 K |
| GS-PD | The Goldman Sachs Group Inc | 11.4441 | 66.51 B | 0.0575 | 0.5 | 43.71 K |
| VALE | Vale S.A. ADR | 3.1984 | 62.97 B | 0.0318 | 1 | 23.27 M |
| D | Dominion Resources | 43.3483 | 62.53 B | 0.2227 | 0.52 | 2.24 M |
| O | Realty Income Corp | 26.6065 | 61.17 B | 0.1584 | 0.6 | 1.46 M |
| FIX | Comfort Systems USA | 26.8399 | 60.99 B | 0.3081 | 1.16 | 539.84 K |
| F | Ford Motor Company | 7.7954 | 57.26 B | 0.0396 | 0.51 | 26.09 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.1171 | 54.47 B | 0.0768 | 0.55 | 18.1 K |
| VTR | Ventas Inc | 33.6793 | 48.87 B | 0.1718 | 0.51 | 3.16 M |
| ABEV | Ambev S.A. ADR | 3.1503 | 47.48 B | 0.045 | 1.45 | 32.8 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 50.2663 | 47.42 B | 0.3888 | 0.78 | 456 |
| WDS | Woodside Energy Group Ltd | 14.1146 | 44.45 B | 0.1765 | 1.27 | 33.85 K |
| FNV | Franco Nev Corp | 36.4071 | 41.4 B | 0.2773 | 0.77 | 1.13 M |
| IRM | Iron Mountain Inc | 15.724 | 38.18 B | 0.0882 | 0.56 | 1.05 M |
| WEC | Wisconsin Energy Corp | 34.2862 | 37.71 B | 0.2488 | 0.73 | 2.13 M |
| MTB | M&T Bank Corp | 90.5226 | 36.55 B | 0.5501 | 0.61 | 634.7 K |
| VMC | Vulcan Materials Company | 90.4568 | 36.29 B | 0.6433 | 0.72 | 1.12 M |
| CLS | Celestica Inc | 12.60 | 35.1 B | 0.07 | 0.56 | 259.35 K |
| TKO | Tko Group Holdings Inc Cl A | 17.3824 | 34.52 B | 0.0959 | 0.55 | 321.5 K |
| BBDO | Banco Bradesco S.A. ADR | 3.5873 | 33.93 B | 0.3032 | 9.23 | 4.08 K |
| MLM | Martin Marietta Materials | 159.5827 | 33.6 B | 1.2923 | 0.82 | 1.04 M |
| BIP | Brookfield Infrastructure Partners LP | 9.3231 | 32.24 B | 0.1471 | 1.6 | 907.7 K |
| EIX | Edison International | 37.7016 | 30.69 B | 0.1943 | 0.52 | 1.6 M |
| FTI | Technipfmc Plc | 22.0835 | 30.6 B | 0.3211 | 1.48 | 2.88 M |
| FTS | Fortis Inc | 17.7938 | 29.96 B | 0.1478 | 0.84 | 1.1 K |
| CNP | Centerpoint Energy Inc | 12.5441 | 29.15 B | 0.0845 | 0.68 | 2.86 M |
| TPL | Texas Pacific Land Trust | 13.4727 | 28.93 B | 0.1001 | 0.75 | 115.2 K |
| FE | Firstenergy Corp | 19.8973 | 28.88 B | 0.1869 | 0.95 | 3.77 M |
| PPL | PPL Corp | 18.8034 | 27.25 B | 0.1134 | 0.61 | 4.73 M |
| MTZ | Mastec Inc | 17.74 | 26.7 B | 0.39 | 2.25 | 1.03 M |
| RF | Regions Financial Corp | 6.5979 | 26.34 B | 0.0551 | 0.84 | 17.58 M |
| AWK | American Water Works | 42.5411 | 26.3 B | 0.2281 | 0.54 | 967.39 K |
| DGX | Quest Diagnostics Inc | 53.2258 | 25.22 B | 0.3706 | 0.7 | 810.94 K |
| KEY | Keycorp | 8.8846 | 24.45 B | 0.0588 | 0.67 | 7.09 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.5549 | 22.45 B | 0.169 | 3.14 | 3.35 M |
| NI | NiSource Inc | 11.9129 | 22.38 B | 0.0925 | 0.78 | 2.25 M |
| LUV | Southwest Airlines Company | 34.3554 | 22.03 B | 0.2917 | 0.86 | 5.46 M |
| BCH | Banco DE Chile ADR | 11.2552 | 20.57 B | 0.0686 | 0.61 | 218.67 K |
| LEN-B | Lennar Corporation | 36.1241 | 20.42 B | 0.8294 | 2.35 | 102.14 K |
| CIB | Bancolombia S.A. ADR | 15.6771 | 20.41 B | 0.2467 | 1.6 | 267.2 K |
| BBY | Best Buy Company | 26.1542 | 18.01 B | 0.3195 | 1.24 | 6.15 M |
| CX | Cemex S.A.B. DE C.V. ADR | 6.9012 | 17.4 B | 0.0968 | 1.42 | 6.58 M |
| BSAC | Banco Santander Chile ADR | 11.0632 | 15.77 B | 0.0582 | 0.53 | 168.4 K |
| KEP | Korea Electric Power Corp ADR | 16.1852 | 15.48 B | 0.117 | 0.73 | 534.1 K |
| DOC | Physicians Realty Trust | 14.2738 | 15.35 B | 0.1332 | 0.94 | 3.05 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 12.2721 | 14.23 B | 0.0793 | 0.65 | 433 K |
| DECK | Deckers Outdoor Corp | 10.1833 | 13.34 B | 0.075 | 0.74 | 2.97 M |
| DY | Dycom Industries | 77.53 | 12.91 B | 2.33 | 3.1 | 539.6 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 55.8557 | 12.87 B | 0.5478 | 0.99 | 86.2 K |
| AGI | Alamos Gold Inc | 3.9738 | 12.42 B | 0.0651 | 1.67 | 1.92 M |
| EMBJ | Embraer S.A. | 24.4733 | 11.55 B | 0.8409 | 3.56 | 1.11 M |
| WTRG | Essential Utilities Inc | 19.1329 | 11.23 B | 0.1442 | 0.76 | 684.2 K |
| GMED | Globus Medical Inc | 24.09 | 10.38 B | 0.63 | 2.69 | 756.3 K |
| TIMB | Tim S.A. ADR | 7.3532 | 10.18 B | 0.3189 | 4.53 | 1.89 M |
| BLD | Topbuild Corp | 35.41 | 9.98 B | 0.58 | 1.67 | 805 K |
| GME | Gamestop Corp | 8.2437 | 9.5 B | 0.0744 | 0.91 | 5.64 M |
| UHS | Universal Health Services | 129.4285 | 9.43 B | 1.9616 | 1.54 | 750.3 K |
| NCLH | Norwegian Cruise Ord | 61.40 | 8.89 B | 0.47 | 0.77 | 1.12 M |
| RHP | Ryman Hospitality Properties REIT | 35.1899 | 8.4 B | 0.1941 | 0.55 | 116 K |
| IDA | Idacorp Inc | 43.7421 | 8.23 B | 0.2224 | 0.51 | 130.1 K |
| STAG | Stag Industrial Inc | 10.428 | 8.02 B | 0.09 | 0.87 | 421.6 K |
| AGX | Argan Inc | 30.6524 | 7.98 B | 1.0736 | 3.63 | 302.2 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 5.6311 | 7.85 B | 0.0363 | 0.65 | 1.23 M |
| BLDR | Builders Firstsource | 16.44 | 7.84 B | 0.24 | 1.48 | 1.04 M |
| STN | Stantec Inc | 20.1118 | 7.69 B | 0.2991 | 1.51 | 12.91 K |
| FAF | First American Corp | 28.061 | 7.66 B | 0.2341 | 0.84 | 498.5 K |
| SSL | Sasol Ltd ADR | 23.3628 | 7.54 B | 0.145 | 0.62 | 293.16 K |
| HR | Healthcare Realty Trust Inc | 8.4472 | 7.51 B | 0.1553 | 1.87 | 786 K |
| PB | Prosperity Bancshares | 37.1243 | 7.38 B | 0.2066 | 0.56 | 384.7 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.9954 | 7.24 B | 0.0696 | 0.58 | 13.62 K |
| LEA | Lear Corp | 87.961 | 7.19 B | 0.5692 | 0.65 | 778.8 K |
| UGP | Ultrapar Participacoes S.A. ADR | 6.2244 | 6.88 B | 0.2284 | 3.81 | 2.77 M |
| PAYC | Paycom Software Inc | 38.5752 | 6.78 B | 0.3483 | 0.91 | 288.83 K |
| BYD | Boyd Gaming Corp | 15.6802 | 6.47 B | 0.28 | 1.82 | 967.1 K |
| TXNM | Txnm Energy Inc | 19.752 | 6.47 B | 0.1159 | 0.59 | 416.66 K |
| INGR | Ingredion Inc | 63.7541 | 6.38 B | 0.4561 | 0.72 | 699.7 K |
| AROC | Archrock Inc | 7.2006 | 6.33 B | 0.0743 | 1.04 | 542.57 K |
| STWD | Starwood Property Trust | 7.7485 | 6.28 B | 0.0507 | 0.66 | 944.4 K |
| CMS-PB | Consumers Energy Company | 62.2867 | 6.28 B | 1.1213 | 1.83 | 100 |
| RIG | Transocean Inc | 14.62 | 5.92 B | 0.38 | 2.67 | 9.24 M |
| ENVA | Enova International Inc | 11.51 | 5.9 B | 0.07 | 0.61 | 147.66 K |
| FLG | Flagstar Financial, Inc. | 32.217 | 5.77 B | 0.2874 | 0.9 | 567.55 K |
| BKH | Black Hills Corp | 25.9219 | 5.73 B | 0.2069 | 0.8 | 230.9 K |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 3.0231 | 5.67 B | 0.0228 | 0.76 | 88 K |
| OUT | Outfront Media Inc | 12.6018 | 5.64 B | 0.1553 | 1.25 | 812.81 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 5.0181 | 0.7169 | 16.67 | 439 | |
| PNP | Pinetree Capital Ltd | 16.00 | 2.00 | 14.29 | 449 | |
| CG | Centerra Gold Inc | 3.2384 | 0.3024 | 10.3 | 1.2 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.275 | 0.375 | 9.62 | 667 | |
| BCT | Briacell Therapeutics Corp | 38.6262 | 2.9712 | 8.33 | 480 | |
| PIF | Polaris Infrastructure Inc | 4.9914 | 0.2879 | 6.12 | 248.8 K | |
| GFP | Greenfirst Forest Products Inc | 5.653 | 0.2924 | 5.45 | 985 | |
| CFF | Conifex Timber Inc | 3.9156 | 0.1989 | 5.35 | 39.4 K | |
| NWC | The North West Company Inc | 17.9868 | 0.6879 | 3.98 | 247.17 K | |
| ENGH | Enghouse Systems Ltd | 20.6297 | 0.7741 | 3.9 | 94.04 K | |
| SIS | Savaria Corp | 3.9299 | 0.1472 | 3.89 | 10 K | |
| DCM | Data Communications Mgmt Corp | 25.3148 | 0.8438 | 3.45 | 25 | |
| SHOP | Shopify Inc | 3.60 | 0.11 | 3.15 | 84 K | |
| VCM | Vecima Networks Inc | 8.1672 | 0.245 | 3.09 | 19.1 K | |
| ACB | Aurora Cannabis Inc | 40.80 | 1.20 | 3.03 | 126 | |
| OR | Osisko Gold Royalties Ltd | 12.862 | 0.3635 | 2.91 | 396.95 K | |
| GDL | Goodfellow Inc | 4.4756 | 0.1059 | 2.42 | 5.7 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.5056 | 0.189 | 2.27 | 3.6 K | |
| SEC | Senvest Capital | 183.00 | 3.99 | 2.23 | 600 | |
| TRZ | Transat At Inc | 7.40 | 0.16 | 2.21 | 32.18 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.0761 | 0.087 | 2.18 | 122.23 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.4732 | 0.1158 | 2.16 | 100 | |
| ISC | Information Services Corp | 8.8143 | 0.1854 | 2.15 | 11.7 K | |
| AAV | Advantage Oil & Gas Ltd | 7.04 | 0.14 | 2.03 | 584.7 K | |
| AGI | Alamos Gold Inc Cls A | 5.2499 | 0.1024 | 1.99 | 693.45 K | |
| FRU | Freehold Royalties Ltd | 5.0788 | 0.095 | 1.91 | 259.2 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.8825 | 0.0898 | 1.87 | 70.84 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 7.2805 | 0.1309 | 1.83 | 1.9 K | |
| KBL | Kbro Linen Inc | 33.4341 | 0.5675 | 1.73 | 3.4 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.1212 | 0.2018 | 1.69 | 288.71 K | |
| AQN | Algonquin Power and Utilities Corp | 5.2942 | 0.0852 | 1.64 | 448.32 K | |
| STN | Stantec Inc | 26.3664 | 0.4176 | 1.61 | 178.1 K | |
| SYZ | Sylogist Ltd | 4.8431 | 0.0733 | 1.54 | 11.1 K | |
| MAL | Magellan Aero | 12.4576 | 0.1802 | 1.47 | 43.41 K | |
| NPI-PA | Northland Power Inc Pref A | 8.6693 | 0.1254 | 1.47 | 4.42 K | |
| KXS | Kinaxis Inc | 37.20 | 0.53 | 1.45 | 20 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.7546 | 0.0708 | 1.25 | 2.25 K | |
| TRP | TC Energy Corp | 22.3226 | 0.2634 | 1.19 | 1.18 M | |
| PSK | Prairiesky Royalty Ltd | 8.3523 | 0.0962 | 1.17 | 209.9 K | |
| AKT-A | AKITA Drilling Ltd | 7.0809 | 0.0787 | 1.12 | 27.8 K | |
| AG | First Majestic Silver Corp | 3.7693 | 0.0395 | 1.06 | 358.23 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.5454 | 0.1303 | 1.05 | 2.19 K | |
| BN-PX | Brookfield Corporation | 8.333 | 0.085 | 1.03 | 14.46 K | |
| ADW-B | Andrew Peller Limited | 5.2526 | 0.052 | 1 | 100 | |
| PAAS | Pan American Silver Corp | 7.2698 | 0.0689 | 0.96 | 234.26 K | |
| BBD-PC | Bombardier Inc Pref C | 5.1397 | 0.0447 | 0.88 | 14.54 K | |
| PWF-PA | Power Financial Corp Pref A | 9.1784 | 0.0794 | 0.87 | 826 | |
| ENB-PV | Enbridge Inc Pref 1 | 9.1134 | 0.0737 | 0.82 | 10.96 K | |
| BCE-PI | BCE Inc Pref AI | 8.5975 | 0.0693 | 0.81 | 1.15 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 6.0596 | 0.0482 | 0.8 | 2.8 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 12.3505 | 0.0975 | 0.8 | 1.73 K | |
| FNV | Franco-Nevada Corp | 48.0059 | 0.3649 | 0.77 | 390.2 K | |
| BCE-PB | BCE Inc Pref AB | 7.9517 | 0.0582 | 0.74 | 3.63 K | |
| FC | Firm Capital Mortgage Inv. Corp | 5.3479 | 0.039 | 0.73 | 10.09 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.9497 | 0.087 | 0.73 | 500 | |
| CLS | Celestica Inc Sv | 16.73 | 0.12 | 0.72 | 157.1 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 12.4004 | 0.0857 | 0.7 | 274 | |
| AIM-PC | Aimia Inc Pref C | 7.4216 | 0.0497 | 0.67 | 1.6 K | |
| PXT | Parex Resources Inc | 6.4637 | 0.0432 | 0.67 | 248.7 K | |
| BCE-PH | Bce Inc Pref H | 7.9173 | 0.0528 | 0.67 | 2.49 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 8.8828 | 0.0587 | 0.67 | 617 | |
| IFC | Intact Financial Corp | 72.69 | 0.4625 | 0.64 | 486.7 K | |
| TCL-A | Transcontinental Inc | 10.31 | 0.0628 | 0.61 | 389.45 K | |
| ALA-PG | Altagas Ltd Pref G | 11.1792 | 0.0634 | 0.57 | 18.5 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.3288 | 0.0687 | 0.56 | 2.74 K | |
| CKI | Clarke Inc | 7.0699 | 0.0393 | 0.56 | 4.7 K | |
| ADN | Acadian Timber Corp | 9.9018 | 0.0547 | 0.56 | 6.43 K | |
| SJ | Stella Jones Inc | 39.266 | 0.2163 | 0.55 | 162.1 K | |
| ADW-A | Andrew Peller Limited | 4.3297 | 0.0237 | 0.55 | 5.77 K | |
| TCS | Tecsys Inc J | 8.1339 | 0.0444 | 0.55 | 11.4 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.2077 | 0.0554 | 0.55 | 7.5 K | |
| Y | Yellow Pages Ltd | 11.3854 | 0.0617 | 0.54 | 23.1 K | |
| LAS-A | Lassonde Industries Inc | 120.0173 | 0.6473 | 0.54 | 329 | |
| ENB-PFU | Enbridge Inc Pref L | 9.4361 | 0.0507 | 0.54 | 11.04 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 35.0092 | 0.1833 | 0.53 | 200 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZRFY | Zerify Inc | 3.50 | 497.56 K | 1.50 | 75 | 1.27 K |
| WTRV | White River Energy Corp. | 71.25 | 61.98 K | 67.1196 | 1625.01 | 110 |
| ASHI | Vapor Hub International Inc. | 7.60 | 60.28 K | 0.58 | 8.26 | 356 |
| ERINQ | Erin Energy Corporation | 4.09 | 21.53 K | 0.07 | 1.74 | 62.39 K |
| AXPWQ | Axion Power International Inc | 1180.00 | 9.6 K | 248.00 | 26.61 | 15.18 K |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | 0.41 | 7.33 | 133.68 K |
| RTNB | root9B Holdings Inc | 18.75 | 610 | 0.75 | 4.17 | 241 |
| TREVQ | Trevali Mining Corporation | 4.247 | 0.275 | 6.92 | 200 | |
| PQEFF | Petroteq Energy Inc | 13.956 | 0.426 | 3.15 | 44.91 K | |
| ESINQ | ITT Educational Services Inc | 3.50 | 0.06 | 1.74 | 288.38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QYOU | QYOU Media Inc | 6.00 | 2.76 | 85.19 | 395 | |
| WLR | Walker Lane Resources Ltd. | 7.00 | 1.75 | 33.33 | 220 | |
| QCX | QcX Gold Corp | 4.00 | 1.00 | 33.33 | 165 | |
| PLAN | Progressive Planet Solutions Inc | 22.50 | 4.50 | 25 | 53.5 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.70 | 0.60 | 19.35 | 7.23 K | |
| ENA | Enablence Technologies Inc | 9.60 | 1.20 | 14.29 | 1.39 K | |
| AVN | Avanti Energy Inc | 5.50 | 0.50 | 10 | 370 | |
| TGX | True North Gems Inc | 420.00 | 30.00 | 7.69 | 5 | |
| NEXG | NeXGold Mining Corp | 6.12 | 0.36 | 6.25 | 11.21 K | |
| KEEK | Personas Social Incorporated | 51.00 | 2.00 | 4.08 | 7.12 K | |
| ENDR | Enduro Metals Corporation | 3.10 | 0.10 | 3.33 | 3.92 K | |
| CTA | Centaurus Energy Inc | 175.00 | 5.00 | 2.94 | 404 | |
| PE | Pure Energy Minerals Limited | 4.56 | 0.12 | 2.7 | 94.05 K | |
| HEM | Hemostemix Inc | 15.00 | 0.20 | 1.35 | 200 |