Gainer Volumes for 8 February 2016 from 00:00:00 until 23:59:59
Gainer Volumes for 8 February 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 9.79 | 14.59 B | 0.15 | 1.56 | 1.59 M |
| PSLV | Sprott Physical Silver Trust ETV | 5.95 | 11.78 B | 0.15 | 2.59 | 1.09 M |
| NHC | National Healthcare Corp | 45.733 | 3.46 B | 0.3823 | 0.84 | 28.8 K |
| PRK | Park National Corp | 56.7592 | 3.35 B | 0.6383 | 1.14 | 36.4 K |
| NG | Novagold Resources Inc | 4.57 | 2.6 B | 0.05 | 1.11 | 3.71 M |
| SRXH | Srx Health Solutions Inc | 1155.5555 | 1.54 B | 526.9333 | 83.82 | 10 |
| TMP | Tompkinstrustco | 39.7336 | 1.33 B | 1.4599 | 3.81 | 33.6 K |
| REPX | Riley Exploration Permian Inc | 14.078 | 781.7 M | 0.2062 | 1.49 | 23 |
| OBE | Obsidian Energy Ltd | 5.53 | 716.51 M | 0.07 | 1.28 | 436.31 K |
| CTGO | Contango Ore Inc | 3.49 | 489.57 M | 0.69 | 24.64 | 200 |
| VKI | Invesco Advantage Muni Income Trust II | 6.8843 | 394.04 M | 0.0392 | 0.57 | 94.3 K |
| REI | Ring Energy Inc | 5.07 | 332.55 M | 0.10 | 2.01 | 50.8 K |
| PED | Pedevco Corp | 48.40 | 163.74 M | 0.40 | 0.83 | 83 |
| SIF | Sifco Industries | 8.35 | 155.92 M | 0.30 | 3.73 | 19.5 K |
| CEV | Eaton Vance California Muni Income Trust | 8.747 | 71.95 M | 0.0945 | 1.09 | 30.98 K |
| CVM | Cel-Sci Corp | 367.50 | 20.8 M | 22.50 | 6.52 | 452 |
| INUV | Inuvo Inc | 22.20 | 15.41 M | 0.40 | 1.83 | 8.17 K |
| DSS | Document Security Systems | 336.5215 | 5.64 M | 4.1546 | 1.25 | 13 |
| AUMN | Golden Minerals Company | 5.80 | 2.91 M | 0.975 | 20.21 | 14.82 K |
| MI | Nft Limited Class A Ordinary Share | 150.00 | 2.22 M | 4.60 | 3.16 | 62 |
| MTNB | Matinas Biopharma Hl | 26.885 | 1.6 M | 0.385 | 1.45 | 482 |
| ENSV | Enservco Corpporation | 6.135 | 75.64 K | 0.21 | 3.54 | 2.31 K |
| LODE | Comstock Mining Inc | 129.25 | 5.875 | 4.76 | 1.7 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 26.0813 | 0.6403 | 2.52 | 458 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 3.1798 | 0.2155 | 7.27 | 9.73 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.5179 | 4.72 T | 0.2242 | 1.05 | 216.09 M |
| COST | Costco Wholesale | 123.5403 | 410.69 B | 2.5461 | 2.1 | 3.78 M |
| NFLX | Netflix Inc | 8.332 | 290.08 B | 0.053 | 0.64 | 250.36 M |
| TXN | Texas Instruments | 38.4736 | 259.37 B | 0.771 | 2.04 | 15.77 M |
| CSX | CSX Corp | 6.5882 | 98.13 B | 0.0516 | 0.79 | 33.92 M |
| CME | CME Group Inc | 60.8667 | 91.89 B | 1.1068 | 1.85 | 2.76 M |
| FANG | Diamondback Energy | 53.77 | 57.81 B | 2.0293 | 3.92 | 1.9 M |
| FAST | Fastenal Company | 8.3879 | 52.98 B | 0.0769 | 0.93 | 24.35 M |
| EA | Electronic Arts Inc | 54.7079 | 52.41 B | 0.7965 | 1.48 | 8.22 M |
| NDAQ | Nasdaq Inc | 17.0351 | 51.14 B | 0.2292 | 1.36 | 6.12 M |
| ODFL | Old Dominion Freight Line Inc | 19.1046 | 47.98 B | 0.1053 | 0.55 | 4.68 M |
| TTWO | Take-Two Interactive Software | 33.63 | 42.75 B | 0.25 | 0.75 | 3.09 M |
| ACGL | Arch Capital Grp Ltd | 21.4396 | 34.97 B | 0.5388 | 2.58 | 1.75 M |
| CINF | Cincinnati Financial | 46.3507 | 27.75 B | 0.5173 | 1.13 | 968.8 K |
| JBHT | J B Hunt Transport | 68.3042 | 27.29 B | 0.3996 | 0.59 | 1.15 M |
| CPRT | Copart Inc | 4.19 | 25.18 B | 0.04 | 0.96 | 7.47 M |
| CHRW | C.H. Robinson Ww | 54.7322 | 24.22 B | 1.1337 | 2.12 | 2.43 M |
| MKSI | Mks Instruments Inc | 30.5014 | 23.32 B | 0.2379 | 0.79 | 326.5 K |
| ENTG | Entegris Inc | 10.7618 | 20.61 B | 0.1627 | 1.54 | 834.63 K |
| LSCC | Lattice Semicond | 4.65 | 18.92 B | 0.06 | 1.31 | 1.7 M |
| PAAS | Pan Amer Silver Corp | 7.4466 | 18.62 B | 0.0958 | 1.3 | 4.68 M |
| RGLD | Royal Gold Inc | 36.3168 | 16.94 B | 1.5427 | 4.44 | 1.9 M |
| VNOM | Viper Energy LP | 8.2982 | 16.21 B | 0.485 | 6.21 | 22.91 K |
| LECO | Lincoln Elec Hld | 46.2875 | 13.72 B | 1.1196 | 2.48 | 1 M |
| TXRH | Texas Roadhouse Inc | 32.265 | 12.55 B | 0.4679 | 1.47 | 1.37 M |
| HAS | Hasbro Inc | 53.7755 | 12.36 B | 0.7231 | 1.36 | 3.9 M |
| SANM | Sanmina Corp | 19.43 | 11.71 B | 0.21 | 1.09 | 872.46 K |
| SAIA | Saia Inc | 26.41 | 11.35 B | 0.95 | 3.73 | 638.68 K |
| ERIE | Erie Indemnity Company | 77.1104 | 11.22 B | 1.0749 | 1.41 | 51.9 K |
| VICR | Vicor Cp | 7.58 | 10.54 B | 0.16 | 2.16 | 53.26 K |
| CORT | Corcept Therapeutics | 3.44 | 10.38 B | 0.05 | 1.47 | 331.76 K |
| AAON | Aaon Inc | 12.8052 | 8.82 B | 0.1627 | 1.29 | 176.98 K |
| FCFS | First Cash Fin Svcs | 32.5377 | 8.65 B | 1.5693 | 5.07 | 345.1 K |
| AVAV | Aerovironment Inc | 24.55 | 8.03 B | 0.37 | 1.53 | 123.04 K |
| HQY | Healthequity | 17.59 | 7.91 B | 1.72 | 10.84 | 982.16 K |
| LSTR | Landstar System | 50.7721 | 7.06 B | 0.3443 | 0.68 | 494.5 K |
| PLXS | Plexus Cp | 33.76 | 7 B | 0.19 | 0.57 | 97.75 K |
| SFM | Sprouts Farmers Mark | 23.67 | 6.91 B | 0.71 | 3.09 | 27.24 M |
| PPC | Pilgrim's Pride | 17.2117 | 6.64 B | 0.3337 | 1.98 | 1.52 M |
| CROX | Crocs Inc | 9.27 | 6.58 B | 0.67 | 7.79 | 1.95 M |
| UBSI | United Bkshs Inc | 22.7874 | 6.53 B | 0.1864 | 0.82 | 572.4 K |
| MRCY | Mercury Sys Inc | 17.59 | 6.39 B | 0.14 | 0.8 | 162.29 K |
| CPB | Campbell Soup Company | 39.8671 | 6.38 B | 0.2765 | 0.7 | 1.87 M |
| CACC | Credit Acceptance | 177.57 | 6.2 B | 2.62 | 1.5 | 196.75 K |
| URBN | Urban Outfitters Inc | 23.89 | 5.96 B | 0.49 | 2.09 | 3.07 M |
| RUSHA | Rush Entpr Cl A | 7.6015 | 5.93 B | 0.0757 | 1.01 | 503.41 K |
| PSMT | Pricesmart Inc | 65.9631 | 5.77 B | 2.135 | 3.34 | 237.93 K |
| CWST | Casella Waste Sys | 5.35 | 5.73 B | 0.18 | 3.48 | 133.28 K |
| SSRM | Ssr Mining Inc | 5.3334 | 5.64 B | 0.181 | 3.51 | 2.2 M |
| ORKA | Oruka Therapeutics Inc | 433.3127 | 5.55 B | 9.2936 | 2.19 | 63 |
| VRNS | Varonis Systems Inc | 4.9133 | 5.26 B | 0.0333 | 0.68 | 456 K |
| BCPC | Balchem Cp | 58.631 | 5.17 B | 0.5203 | 0.9 | 165.44 K |
| NOVT | Novanta Inc | 12.06 | 5.1 B | 0.33 | 2.81 | 65.75 K |
| OMAB | Grupo Aeroportuario ADR | 21.1288 | 5.03 B | 0.1292 | 0.62 | 18.06 K |
| FFIN | First Finl Bkshs Inc | 10.8136 | 4.94 B | 0.1286 | 1.2 | 1.18 M |
| IBOC | Intl Bancshares | 16.7987 | 4.71 B | 0.1461 | 0.88 | 188.95 K |
| FELE | Franklin Electric Company | 24.6921 | 4.66 B | 0.4239 | 1.75 | 180.88 K |
| VCYT | Veracyte Inc | 5.51 | 4.62 B | 0.15 | 2.8 | 39.23 K |
| CENX | Century Aluminum C | 4.80 | 4.59 B | 0.24 | 5.26 | 3.28 M |
| NWE | Northwestern Corp | 38.1486 | 4.46 B | 0.4401 | 1.17 | 353.51 K |
| MMSI | Merit Medical Sys | 15.92 | 4.36 B | 0.20 | 1.27 | 247.31 K |
| CALM | Cal-Maine Foods IN | 36.3302 | 4.18 B | 1.2301 | 3.5 | 555.08 K |
| IPGP | Ipg Photonics Corp | 81.36 | 4.09 B | 1.04 | 1.29 | 560.08 K |
| INDB | Independent Bk Corp | 32.4171 | 4.09 B | 0.4798 | 1.5 | 69.4 K |
| BELFB | BEL Fuse Inc Cl B | 12.9629 | 4.07 B | 0.5736 | 4.63 | 25 K |
| DORM | Dorman Products Inc | 41.73 | 3.95 B | 0.86 | 2.1 | 370.58 K |
| CVBF | Cvb Financial Corp | 10.2754 | 3.95 B | 0.0769 | 0.75 | 888.6 K |
| OTTR | Otter Tail Corp | 21.4701 | 3.87 B | 0.357 | 1.69 | 115.67 K |
| BANF | Bancfirst Corp | 22.2927 | 3.86 B | 0.2561 | 1.16 | 60.4 K |
| WSBC | Wesbanco Inc | 18.9317 | 3.85 B | 0.1544 | 0.82 | 102.4 K |
| ICUI | I C U Medical Inc | 87.02 | 3.84 B | 0.55 | 0.64 | 306.57 K |
| IPAR | Inter Parfums Inc | 21.3523 | 3.84 B | 0.1643 | 0.78 | 104.6 K |
| ITRI | Itron Inc | 34.82 | 3.72 B | 0.66 | 1.93 | 229.94 K |
| LOPE | Grand Canyon Educati | 34.92 | 3.69 B | 0.56 | 1.63 | 309.87 K |
| FFBC | First Finl Bncp [Oh] | 10.6679 | 3.55 B | 0.1429 | 1.36 | 554.64 K |
| MCHB | Mechanics Bank | 15.6189 | 3.53 B | 0.1196 | 0.77 | 130.81 K |
| ARCB | Arcbest Corp | 17.1974 | 3.5 B | 0.3226 | 1.91 | 457.11 K |
| NSIT | Insight Enterpr | 23.27 | 3.49 B | 0.56 | 2.47 | 88.09 K |
| TOWN | Towne Bank | 12.262 | 3.28 B | 0.0805 | 0.66 | 293.67 K |
| SBCF | Seacoast Banking Cp | 12.912 | 3.21 B | 0.3009 | 2.39 | 95.8 K |
| COLM | Columbia Sportswear | 43.272 | 3.16 B | 0.2727 | 0.63 | 688.6 K |
| WDFC | WD-40 Company | 90.1435 | 3.13 B | 1.6912 | 1.91 | 106.4 K |
| MGEE | Mge Energy Inc | 41.0236 | 3.11 B | 1.6667 | 4.23 | 128.7 K |
| BELFA | BEL Fuse Cl A | 11.4405 | 3.07 B | 0.4745 | 4.33 | 200 |
| ATRO | Astronics Cp | 21.8127 | 3.05 B | 0.1913 | 0.88 | 209.06 K |
| HUBG | Hub Group Inc A | 17.1685 | 3.01 B | 0.5201 | 3.12 | 1.38 M |
| CRVL | Corvel Cp | 14.1533 | 2.99 B | 0.1933 | 1.38 | 154.06 K |
| KALU | Kaiser Aluminum | 55.3729 | 2.95 B | 1.1574 | 2.13 | 148.69 K |
| MGRC | Mcgrath Rentcorp | 20.0322 | 2.92 B | 0.1902 | 0.96 | 124.9 K |
| MZTI | MZTI | 81.4274 | 2.92 B | 1.3963 | 1.74 | 223.7 K |
| HWKN | Hawkins Inc | 14.9955 | 2.91 B | 0.2508 | 1.7 | 24.57 K |
| FRPT | Freshpet Inc CS | 6.04 | 2.78 B | 0.11 | 1.85 | 446.8 K |
| SUPN | Supernus Pharm | 12.54 | 2.74 B | 0.41 | 3.38 | 3 M |
| TRMK | Trustmark Corp | 15.6875 | 2.7 B | 0.2198 | 1.42 | 621.43 K |
| AGYS | Agilysys Inc | 9.90 | 2.68 B | 0.18 | 1.85 | 19.12 K |
| HTO | H2O America | 26.8037 | 2.67 B | 1.19 | 4.65 | 194 K |
| NBTB | NBT Bancorp Inc | 18.5431 | 2.67 B | 0.2427 | 1.33 | 169.31 K |
| ANDE | Andersons Inc | 22.7348 | 2.66 B | 0.5237 | 2.36 | 202.1 K |
| FRME | First Merchants Corp | 16.6139 | 2.64 B | 0.2369 | 1.45 | 112.62 K |
| HLIO | Helios Technologies Inc | 24.8039 | 2.64 B | 0.9699 | 4.07 | 75.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 56.6464 | 650.3 B | 0.7538 | 1.35 | 26.6 M |
| JNJ | Johnson & Johnson | 76.9184 | 624.12 B | 1.101 | 1.45 | 14.32 M |
| CVX | Chevron Corp | 55.5159 | 387.21 B | 2.0079 | 3.75 | 17.71 M |
| PG | Procter & Gamble Company | 66.1777 | 342.23 B | 1.1374 | 1.75 | 16.53 M |
| BHP | BHP Billiton Ltd ADR | 10.846 | 212.5 B | 0.0621 | 0.58 | 4.1 M |
| MCD | McDonald's Corporation | 90.4638 | 186.72 B | 0.5067 | 0.56 | 11.31 M |
| UNP | Union Pacific Corp | 60.461 | 180.68 B | 0.7952 | 1.33 | 7.6 M |
| ETN | Eaton Corp | 42.6015 | 161.19 B | 0.3479 | 0.82 | 6.24 M |
| T | American Telephone and Telegraph Inc. | 16.1234 | 159.53 B | 0.0999 | 0.62 | 41.03 M |
| RIO | Rio Tinto Plc ADR | 12.0219 | 148.82 B | 0.10 | 0.84 | 6.07 M |
| COP | ConocoPhillips | 25.2883 | 146.44 B | 1.1237 | 4.65 | 21.95 M |
| LMT | Lockheed Martin Corp | 163.3331 | 131.1 B | 1.9719 | 1.22 | 2.5 M |
| BMY | Bristol-Myers Squibb Company | 42.6899 | 125.61 B | 0.7663 | 1.83 | 10.66 M |
| MO | Altria Group | 33.6889 | 120.66 B | 0.1793 | 0.54 | 7.92 M |
| SO | Southern Company | 31.8375 | 108.9 B | 0.3913 | 1.24 | 7.03 M |
| NEM | Newmont Mining Corp | 19.7227 | 101.12 B | 0.6107 | 3.2 | 20.37 M |
| UPS | United Parcel Service | 66.5608 | 96.99 B | 1.3202 | 2.02 | 4.55 M |
| CP | Canadian Pacific Railway | 22.2241 | 81.96 B | 0.1714 | 0.78 | 6.26 M |
| ICE | Intercontinental Exchange | 41.9463 | 80.99 B | 0.4897 | 1.18 | 9.61 M |
| CNI | Canadian National Railway | 44.335 | 79.21 B | 0.485 | 1.11 | 1.53 M |
| EOG | Eog Resources | 50.7419 | 77.49 B | 1.0159 | 2.04 | 6.27 M |
| AEM | Agnico-Eagle Mines Ltd | 28.2096 | 72.26 B | 0.3327 | 1.19 | 5.14 M |
| SLB | Schlumberger N.V. | 52.1578 | 70.6 B | 0.725 | 1.41 | 12.55 M |
| GWW | W.W. Grainger | 180.1424 | 64.56 B | 1.7216 | 0.96 | 1.24 M |
| TGT | Target Corporation | 51.4875 | 61.08 B | 0.3236 | 0.63 | 5.39 M |
| O | Realty Income Corp | 33.5877 | 60.35 B | 0.1674 | 0.5 | 2.74 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 59.8315 | 58.58 B | 0.7711 | 1.31 | 1.01 K |
| OXY | Occidental Petroleum Corp | 49.3264 | 57.29 B | 0.5366 | 1.1 | 6.6 M |
| F | Ford Motor Company | 6.8466 | 56.38 B | 0.0827 | 1.22 | 45.27 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.9727 | 53.15 B | 0.316 | 2.16 | 26.9 K |
| WPM | Wheaton Precious Metals | 12.8564 | 49.97 B | 0.4988 | 4.04 | 9.07 M |
| HEI | Heico Corp | 27.8602 | 47.56 B | 0.9745 | 3.62 | 540.04 K |
| ED | Consolidated Edison Company of New York | 50.5859 | 41.57 B | 0.7199 | 1.44 | 2.86 M |
| FNV | Franco Nev Corp | 47.7711 | 41.31 B | 2.7942 | 6.21 | 1.84 M |
| AU | Anglogold Ashanti Ltd ADR | 9.1988 | 39.65 B | 0.1434 | 1.58 | 7.53 M |
| WEC | Wisconsin Energy Corp | 41.2312 | 37.37 B | 0.2942 | 0.72 | 3.15 M |
| HSY | Hershey Foods Corp | 70.4563 | 34.92 B | 1.8082 | 2.63 | 2.28 M |
| HEI-A | HEICO Corporation | 21.5955 | 34.76 B | 0.599 | 2.85 | 362.76 K |
| UI | Ubiquiti Networks | 27.9825 | 32.04 B | 0.2885 | 1.04 | 2.22 M |
| AWK | American Water Works | 52.9359 | 26.25 B | 0.4694 | 0.89 | 1.01 M |
| WSM | Williams-Sonoma | 20.6562 | 25.74 B | 0.1727 | 0.84 | 3.44 M |
| WST | West Pharmaceutical Services | 53.665 | 25.11 B | 1.0964 | 2.09 | 431.6 K |
| P | Everpure, Inc. | 12.77 | 24.99 B | 0.55 | 4.5 | 1.88 M |
| BRO | Brown & Brown | 14.5334 | 22.28 B | 0.1099 | 0.76 | 2.45 M |
| DRI | Darden Restaurants | 44.6775 | 22.23 B | 0.4127 | 0.93 | 2.18 M |
| MKCV | McCormick & Company, Incorporated | 37.328 | 21.29 B | 0.328 | 0.89 | 2.59 K |
| BEP | Brookfield Renewable | 8.2614 | 21.27 B | 0.2499 | 3.12 | 65.02 K |
| RBA | Ritchie Bros. Auctioneers Inc | 19.2859 | 20.34 B | 0.4419 | 2.35 | 990.3 K |
| SNX | Synnex Corp | 37.7475 | 19.99 B | 0.6475 | 1.75 | 243.46 K |
| TSN | Tyson Foods | 46.5094 | 19.98 B | 2.3657 | 5.36 | 11.04 M |
| GIS | General Mills | 38.9394 | 18.97 B | 0.2446 | 0.63 | 3.28 M |
| RBC | Regal-Beloit Corp | 56.3741 | 18.83 B | 0.8372 | 1.51 | 167.7 K |
| FN | Fabrinet | 29.00 | 18.55 B | 0.21 | 0.73 | 555.77 K |
| BBY | Best Buy Company | 19.5984 | 17.8 B | 0.2877 | 1.49 | 6.39 M |
| PFGC | Performance Food Group Company | 23.64 | 17.33 B | 0.42 | 1.81 | 177.22 K |
| EMA | Emera Inc | 20.2654 | 16.77 B | 0.1583 | 0.79 | 600 |
| GPC | Genuine Parts Company | 63.327 | 16.7 B | 0.3417 | 0.54 | 1.12 M |
| BR | Broadridge Financial Solutions Llc | 43.5285 | 16.7 B | 0.3854 | 0.89 | 933.9 K |
| NLY | Annaly Capital Management Inc | 11.0661 | 16.35 B | 0.1126 | 1.03 | 1.98 M |
| TXT | Textron Inc | 32.0167 | 16.2 B | 0.1775 | 0.56 | 3.85 M |
| CLH | Clean Harbors | 43.58 | 16.2 B | 0.51 | 1.18 | 1.36 M |
| EG | Everest Re Group | 148.1011 | 14.86 B | 5.8023 | 4.08 | 589.16 K |
| HRL | Hormel Foods Corp | 31.624 | 13.77 B | 0.9557 | 3.12 | 4.05 M |
| RNR | Renaissancere Holdings Ltd | 103.2286 | 13.53 B | 2.3378 | 2.32 | 757.3 K |
| MKC | Mccormick & Company | 37.623 | 13.49 B | 0.8477 | 2.31 | 1.96 M |
| MKC-V | McCormick & Company Incorporated | 38.4845 | 13.42 B | 0.3382 | 0.89 | 2.6 K |
| MOD | Modine Manufacturing Company | 8.24 | 13.18 B | 0.28 | 3.52 | 221.6 K |
| MOG-A | Moog Inc | 38.3061 | 12.98 B | 0.2546 | 0.67 | 236.46 K |
| GNRC | Generac Holdings Inc | 28.93 | 12.39 B | 0.18 | 0.63 | 748.65 K |
| AGI | Alamos Gold Inc | 3.8338 | 12.34 B | 0.1679 | 4.58 | 2.54 M |
| MUSA | Murphy USA Inc | 56.3449 | 11.5 B | 0.3009 | 0.54 | 588.91 K |
| CLX | Clorox Company | 93.9614 | 11.34 B | 1.9674 | 2.14 | 1.71 M |
| WTRG | Essential Utilities Inc | 24.3242 | 11.23 B | 0.2215 | 0.92 | 842.3 K |
| AR | Antero Resources Corp | 27.0601 | 10.87 B | 0.5178 | 1.95 | 3.48 M |
| CACI | Caci International | 93.54 | 10.62 B | 2.47 | 2.71 | 392.6 K |
| DCI | Donaldson Company | 25.4414 | 10.56 B | 0.2039 | 0.81 | 1.18 M |
| GTLS | Chart Industries IN | 16.14 | 10.05 B | 0.18 | 1.13 | 335.03 K |
| GME | Gamestop Corp | 5.3812 | 9.58 B | 0.2046 | 3.95 | 11.78 M |
| HLI | Houlihan Lokey | 18.9859 | 9.52 B | 0.1613 | 0.86 | 187.63 K |
| VMI | Valmont Industries | 97.1061 | 9.49 B | 1.1179 | 1.16 | 257.89 K |
| ESE | Esco Technologies Inc | 33.7092 | 8.59 B | 0.3646 | 1.09 | 96.82 K |
| ATR | Aptargroup | 63.6993 | 8.23 B | 1.666 | 2.69 | 521.7 K |
| AG | First Majestic Silver | 3.7672 | 8.12 B | 0.2269 | 6.41 | 3.58 M |
| NFG | National Fuel Gas Company | 32.7837 | 7.8 B | 0.3934 | 1.21 | 731.9 K |
| SSD | Simpson Manufacturing Company | 29.1772 | 7.79 B | 0.3743 | 1.3 | 224.28 K |
| LAD | Lithia Motors | 69.4321 | 7.62 B | 0.3485 | 0.5 | 408.5 K |
| FSS | Federal Signal Corp | 12.666 | 7.19 B | 0.1344 | 1.07 | 175.3 K |
| JBTM | JBTMarel Corp | 42.4061 | 6.99 B | 1.0465 | 2.53 | 207.24 K |
| MLI | Mueller Industries | 10.2485 | 6.98 B | 0.2911 | 2.92 | 650.76 K |
| GAP | Gap Inc | 16.8842 | 6.8 B | 0.1549 | 0.93 | 8.5 M |
| MTDR | Matador Resources Company | 14.7497 | 6.42 B | 0.2494 | 1.72 | 2.98 M |
| ORA | Ormat Technologies | 32.5872 | 6.38 B | 0.1764 | 0.54 | 138.9 K |
| INGR | Ingredion Inc | 78.3876 | 6.32 B | 1.3511 | 1.75 | 549.42 K |
| NJR | Newjersey Resources Corp | 24.827 | 6 B | 0.1499 | 0.61 | 1.27 M |
| BMA | Banco Macro S.A. ADR | 42.3197 | 5.86 B | 0.3806 | 0.91 | 91.1 K |
| MCY | Mercury General Corp | 32.7197 | 5.84 B | 2.6574 | 8.84 | 331.9 K |
| BKH | Black Hills Corp | 35.8114 | 5.72 B | 0.4245 | 1.2 | 478.7 K |
| RLI | Rli Corp | 23.211 | 5.62 B | 0.3082 | 1.35 | 737.4 K |
| CPA | Copa Holdings S.A. | 35.5754 | 5.54 B | 0.3495 | 0.99 | 754.3 K |
| OR | Osisko Gold Royalties Ltd | 9.8502 | 5.45 B | 0.1037 | 1.06 | 61.53 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PRQ | Petrus Resources Ltd | 4.3047 | 4.2961 | 49954.64 | 14.17 K | |
| WEED | Canopy Growth Corp | 25.40 | 7.30 | 40.33 | 38.54 K | |
| USA | Americas Silver Corp | 3.30 | 0.90 | 37.5 | 28.2 K | |
| ELVA | Electrovaya Inc | 3.90 | 0.40 | 11.43 | 11 K | |
| OGC | Oceanagold Corp | 10.4115 | 1.0355 | 11.04 | 1.22 M | |
| EDV | Endeavour Mining Corp | 8.0578 | 0.681 | 9.23 | 380.5 K | |
| ORIO | ORIO | 18.3673 | 1.4693 | 8.7 | 787 | |
| CRRX | Carerx Corp | 5.3134 | 0.3936 | 8 | 3.33 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.375 | 0.225 | 7.14 | 2.5 K | |
| AG | First Majestic Silver Corp | 5.2593 | 0.3454 | 7.03 | 985.37 K | |
| PDV | Prime Dividend Corp Cl A | 3.709 | 0.231 | 6.64 | 176 | |
| PPTA | Perpetua Resources Corp | 3.30 | 0.20 | 6.45 | 60.3 K | |
| FNV | Franco-Nevada Corp | 66.2436 | 4.0129 | 6.45 | 1.45 M | |
| K | Kinross Gold Corp | 3.0693 | 0.18 | 6.23 | 9.34 M | |
| AGI | Alamos Gold Inc Cls A | 5.3552 | 0.2799 | 5.51 | 2.15 M | |
| BBD-PC | Bombardier Inc Pref C | 3.4611 | 0.1512 | 4.57 | 22.4 K | |
| WPM | Wheaton Precious Metals Corp | 17.8362 | 0.749 | 4.38 | 3.1 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.7222 | 0.4892 | 4.36 | 100 | |
| SSRM | Ssr Mining Inc | 7.4702 | 0.2874 | 4 | 814.1 K | |
| HPS-A | Hammond Power Solutions Inc | 4.6811 | 0.1742 | 3.87 | 600 | |
| TOT | Total Energy Services Inc | 10.9898 | 0.4065 | 3.84 | 22.56 K | |
| LUG | Lundin Gold Inc | 3.4549 | 0.1276 | 3.83 | 45.3 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.96 | 0.18 | 3.11 | 8.23 K | |
| MDI | Major Drilling Grp | 5.91 | 0.17 | 2.96 | 168.32 K | |
| AAV | Advantage Oil & Gas Ltd | 7.93 | 0.22 | 2.85 | 511.51 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.0251 | 0.1567 | 2.67 | 1.4 K | |
| RBA | Rb Global Inc | 26.4598 | 0.6611 | 2.56 | 157.15 K | |
| FFH | Fairfax Financial Holdings Ltd | 608.986 | 15.0078 | 2.53 | 26.28 K | |
| ABX | Barrick Mining Corp | 13.5275 | 0.3262 | 2.47 | 9.28 M | |
| MPVD | Mountain Province Diamonds Inc | 4.5166 | 0.1083 | 2.46 | 97.34 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.8532 | 0.2601 | 2.46 | 339.8 K | |
| TVA-B | TVA Group Inc | 4.46 | 0.09 | 2.06 | 207 | |
| BCE-PT | Bce Inc Pref T | 7.1515 | 0.1374 | 1.96 | 8.2 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.2254 | 0.2995 | 1.88 | 148.61 K | |
| TA | Transalta Corp | 4.4949 | 0.082 | 1.86 | 2.45 M | |
| ACB | Aurora Cannabis Inc | 66.00 | 1.20 | 1.85 | 1.91 K | |
| SEA | Seabridge Gold Inc | 8.0597 | 0.1457 | 1.84 | 158.91 K | |
| PAAS | Pan American Silver Corp | 10.3442 | 0.1649 | 1.62 | 517.84 K | |
| HBP | Helix Biopharm | 9.80 | 0.15 | 1.55 | 480 | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.4826 | 0.0987 | 1.55 | 21.1 K | |
| CTC | Canadian Tire Corp Ltd | 161.6088 | 2.4241 | 1.52 | 179 | |
| AEM | Agnico Eagle Mines Ltd | 39.1816 | 0.5723 | 1.48 | 1.72 M | |
| TXG | Torex Gold Resources Inc | 13.6412 | 0.1991 | 1.48 | 2.71 M | |
| BCE-PE | Bce Inc Pref E | 7.099 | 0.1023 | 1.46 | 1.99 K | |
| ADW-B | Andrew Peller Limited | 6.8184 | 0.0918 | 1.36 | 500 | |
| FVI | Fortuna Mines Inc | 4.52 | 0.06 | 1.35 | 744.5 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 6.7294 | 0.0879 | 1.32 | 99.66 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.7073 | 0.1592 | 1.27 | 4.05 K | |
| CNR | Canadian National Railway Co. | 61.7853 | 0.7646 | 1.25 | 1.24 M | |
| TRZ | Transat At Inc | 7.29 | 0.09 | 1.25 | 178.85 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 8.9898 | 0.1105 | 1.24 | 2 K | |
| EMA-PE | Emera Inc Pref E | 11.3451 | 0.1361 | 1.21 | 3.23 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 4.1488 | 0.0483 | 1.18 | 3.3 K | |
| AIM-PC | Aimia Inc Pref C | 5.6373 | 0.0632 | 1.13 | 700 | |
| BYD | Boyd Group Services Inc | 60.4075 | 0.6589 | 1.1 | 105.7 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 12.9869 | 0.1358 | 1.06 | 846 | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 7.741 | 0.0803 | 1.05 | 7.04 K | |
| EMA | Emera Incorporated | 27.9814 | 0.2892 | 1.04 | 765.92 K | |
| BBD-A | Bombardier Inc | 24.50 | 0.25 | 1.03 | 214.45 K | |
| HLF | High Liner | 10.0138 | 0.1015 | 1.02 | 66.7 K | |
| KBL | Kbro Linen Inc | 35.8551 | 0.3538 | 1 | 11.8 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.1973 | 0.0898 | 0.99 | 5.63 K | |
| NG | Novagold Res Inc | 6.34 | 0.06 | 0.96 | 864.35 K | |
| OR | Osisko Gold Royalties Ltd | 13.7253 | 0.1218 | 0.9 | 444.63 K | |
| GH | Gamehost Inc | 4.9782 | 0.0422 | 0.85 | 9.1 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.0179 | 0.0926 | 0.85 | 100 | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 6.9407 | 0.0562 | 0.82 | 3.88 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 6.7395 | 0.0448 | 0.67 | 2.95 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 12.9358 | 0.0843 | 0.66 | 5.64 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 13.6776 | 0.0828 | 0.61 | 2.8 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 12.2497 | 0.0728 | 0.6 | 7.76 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.6674 | 0.0549 | 0.57 | 42.6 K | |
| CYB | Cymbria Corp Cl A | 32.18 | 0.18 | 0.56 | 4.17 K | |
| TCS | Tecsys Inc J | 6.5174 | 0.0358 | 0.55 | 700 | |
| AI | Atrium Mortgage Investment Corp | 5.1784 | 0.028 | 0.54 | 12.5 K | |
| BCE-PD | Bce Inc Pref D | 7.217 | 0.0377 | 0.53 | 10.91 K | |
| FIH-U | Fairfax India Holdings Corporation | 9.60 | 0.05 | 0.52 | 6.3 K | |
| CP | Canadian Pacific Kansas City Ltd | 30.8585 | 0.1602 | 0.52 | 2.79 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 5.0149 | 0.0256 | 0.51 | 14.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 26.6699 | 521.17 M | 1.1688 | 4.58 | 37.1 K |
| WEXPF | Western Exploration Inc | 50.317 | 24.03 M | 0.3633 | 0.73 | 25 |
| VGLS | VG Life Sciences Inc | 552.00 | 485.19 K | 122.00 | 28.37 | 3 |
| DSGT | DSG Global Inc | 7920.00 | 98.89 K | 1320.00 | 20 | 500 |
| PNPL | Pineapple Express | 9.00 | 51.17 K | 0.50 | 5.88 | 3.85 K |
| MLRT | Metalert Inc. | 46.3137 | 10.43 K | 2.4376 | 5.56 | 1 |
| ZVOI | Zovio Inc | 6.51 | 3.42 K | 0.13 | 2.04 | 197.53 K |
| YVRLF | Liquid Media Group Ltd. | 39.60 | 482 | 1.598 | 4.21 | 292 |
| SYNE | Synthesis Energy Systems Inc | 43.52 | 157 | 4.0768 | 10.34 | 2.12 K |
| PEHD | Perigee Holdings Inc. | 8.00 | 130 | 2.52 | 45.99 | 309 |
| GRSO | Grow Solutions Holdings Inc | 3.99 | 2.72 | 214.17 | 414 | |
| PZOO | Pazoo Inc | 7.50 | 2.50 | 50 | 337 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ICON | International Iconic Gold Exploration Corp | 4.00 | 2.00 | 100 | 307 | |
| VVTM | VVT Med Inc. | 126.1682 | 60.7476 | 92.86 | 4 | |
| FMN | Fidelity Minerals Corp | 3.375 | 1.125 | 50 | 8.12 K | |
| RAGE | Renegade Gold Inc. | 18.00 | 6.00 | 50 | 249 | |
| OGW | Ongwe Minerals Inc. | 3.36 | 0.96 | 40 | 12.96 K | |
| IDL | Imaging Dynamics Company Ltd | 4.00 | 0.50 | 14.29 | 120 | |
| URZ | Urz Energy Corp | 11.50 | 1.25 | 12.2 | 22.81 K | |
| AUMB | 1911 Gold Corporation | 3.51 | 0.29 | 9.01 | 1.55 M | |
| CAMB | Cambria Gold Mines Inc. | 52.00 | 4.00 | 8.33 | 40.75 K | |
| EPO-H | Encanto Potash Corp | 3.25 | 0.25 | 8.33 | 8.41 K | |
| REX | Orex Minerals Inc | 3.60 | 0.25 | 7.46 | 27.4 K | |
| USS | Uniserve Communications Corporation | 3.9474 | 0.2632 | 7.14 | 171 | |
| KIP | Kiplin Metals Inc | 20.25 | 0.675 | 3.45 | 10 K | |
| ERA | Elcora Advanced Materials Corp | 3.30 | 0.10 | 3.12 | 7 K | |
| NEXG | NeXGold Mining Corp | 5.16 | 0.12 | 2.38 | 33.03 K |