Gainer Volumes for 10 August 2016 from 00:00:00 until 23:59:59
Gainer Volumes for 10 August 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 | 11.23 | 14.88 B | 0.08 | 0.72 | 722.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.80 | 12.23 B | 0.13 | 1.69 | 686 K |
| LEU | Centrus Energy Corp | 3.39 | 3.43 B | 0.04 | 1.19 | 49 K |
| SVM | Silvercorp Metals Inc | 3.0859 | 2.2 B | 0.1016 | 3.4 | 258.55 K |
| REPX | Riley Exploration Permian Inc | 11.2465 | 784.74 M | 0.6552 | 6.19 | 1.87 K |
| OBE | Obsidian Energy Ltd | 10.08 | 681.79 M | 0.07 | 0.7 | 219.49 K |
| GORO | Gold Resource Corp | 5.7608 | 416.06 M | 0.128 | 2.27 | 807.05 K |
| CMCL | Caledonia Mining Cp | 4.1911 | 359.61 M | 0.1006 | 2.46 | 2.24 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 10.4804 | 306.84 M | 0.1257 | 1.21 | 62.1 K |
| ERC | Wells Fargo Advantage Multi-Sector | 5.1854 | 256.69 M | 0.0399 | 0.78 | 212.3 K |
| SENS | Senseonics Holdings | 81.20 | 253.71 M | 21.20 | 35.33 | 34.59 K |
| PLX | Protalix Biotherapeutics | 6.559 | 190.95 M | 0.254 | 4.03 | 63.83 K |
| EVI | Evi Industries Inc | 4.6172 | 185.32 M | 0.0667 | 1.47 | 3.1 K |
| INTT | Intest Corp | 4.00 | 182.69 M | 0.04 | 1.01 | 5.67 K |
| ESP | Espey Mfg. & Electronics | 18.767 | 178.05 M | 0.1359 | 0.73 | 800 |
| ACU | Acme United Corp | 17.836 | 174.9 M | 0.3497 | 2 | 3.2 K |
| PLG | Platinum Group Metals Ltd | 32.60 | 169.95 M | 0.80 | 2.52 | 22.09 K |
| PED | Pedevco Corp | 42.00 | 160.81 M | 1.80 | 4.48 | 166 |
| USBC | USBC, Inc. | 53.20 | 132.66 M | 8.40 | 18.75 | 275 |
| TGEN | TGEN | 5.0114 | 105.91 M | 0.1014 | 2.07 | 1.85 K |
| FURY | Fury Gold Mines Ltd | 4.28 | 100.71 M | 0.1022 | 2.45 | 54.34 K |
| MHH | Mastech Holdings Inc | 3.845 | 90.95 M | 0.0527 | 1.39 | 4.23 K |
| IOR | Income Opportunity Realty Trust | 7.30 | 87.42 M | 0.10 | 1.39 | 143 |
| BDL | Flanigan's Enterprises | 21.0356 | 73.12 M | 0.2619 | 1.26 | 103 |
| FSP | Franklin Street Properties | 8.041 | 45.88 M | 0.0489 | 0.61 | 307.1 K |
| NNVC | Nanoviricides Inc | 33.40 | 34.93 M | 0.20 | 0.6 | 3.29 K |
| ACCS | Access Newswire Inc | 7.247 | 25.62 M | 0.0388 | 0.54 | 44.49 K |
| CKX | Ckx Lands | 11.2721 | 23.53 M | 0.0588 | 0.52 | 795 |
| JOB | General Employment Enterprises | 4.935 | 23.42 M | 0.1175 | 2.44 | 19.94 K |
| CVR | Chicago Rivet & Machine Company | 22.4703 | 9.83 M | 0.2519 | 1.13 | 2.3 K |
| DSS | Document Security Systems | 353.1396 | 6.13 M | 17.449 | 5.2 | 20 |
| MTNB | Matinas Biopharma Hl | 34.00 | 1.71 M | 1.50 | 4.62 | 832 |
| ENSV | Enservco Corpporation | 10.32 | 75.64 K | 0.60 | 6.17 | 347 |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 28.1094 | 1.4674 | 5.51 | 695 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 26.224 | 1.1581 | 4.62 | 200 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 24.1201 | 0.2837 | 1.19 | 325 | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 24.2995 | 0.1515 | 0.63 | 2.36 K | |
| BCV-P-A | Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares | 22.5713 | 0.1338 | 0.6 | 163.19 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 592.103 | 1.29 T | 4.302 | 0.73 | 102.91 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 20.17 | 1.24 B | 0.32 | 1.61 | 73.11 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 20.99 | 870.06 B | 0.2583 | 1.25 | 24.16 M |
| COST | Costco Wholesale | 142.5985 | 411.24 B | 0.7457 | 0.53 | 1.1 M |
| SHOP | Shopify Inc | 3.929 | 153.67 B | 0.05 | 1.29 | 10.59 M |
| SBUX | Starbucks Corporation | 45.3551 | 118.51 B | 0.3424 | 0.76 | 6.99 M |
| MNST | Monster Beverage Cp | 26.8166 | 93.57 B | 0.2966 | 1.12 | 4.94 M |
| ADBE | Adobe Systems Inc | 100.62 | 86.8 B | 1.75 | 1.77 | 2.67 M |
| CTAS | Cintas Corp | 24.2612 | 80.57 B | 0.1265 | 0.52 | 1.51 M |
| INTU | Intuit Inc | 105.2407 | 77.81 B | 0.6807 | 0.65 | 1.28 M |
| ORLY | O'Reilly Automotive | 19.2308 | 71.71 B | 0.1167 | 0.61 | 7.21 M |
| COHR | Coherent Inc | 21.10 | 61.08 B | 0.32 | 1.54 | 279.8 K |
| CCEP | Coca-Cola Europacific Partners Plc | 29.0266 | 46.88 B | 0.3299 | 1.15 | 1.94 M |
| FLEX | Flextronics Intl Ltd | 9.3031 | 46.53 B | 0.0727 | 0.79 | 2.76 M |
| GRMN | Garmin Ltd | 42.6412 | 46.38 B | 0.5574 | 1.32 | 1.45 M |
| KDP | Keurig Dr Pepper Inc | 12.4011 | 41.09 B | 0.1444 | 1.18 | 1.1 M |
| JD | Jd.com Inc ADR | 21.2898 | 40.72 B | 0.9459 | 4.65 | 33.72 M |
| ESLT | Elbit Systems Ltd | 90.3021 | 37.13 B | 0.484 | 0.54 | 14.7 K |
| ONC | BeiGene, Ltd. | 27.51 | 33.19 B | 0.22 | 0.81 | 92.2 K |
| EXPE | Expedia Group Inc | 108.9073 | 31.34 B | 0.5713 | 0.53 | 1.06 M |
| TCOM | Trip.com Group Ltd ADR | 45.3098 | 26.81 B | 0.3682 | 0.82 | 4.44 M |
| CPRT | Copart Inc | 6.37 | 25.15 B | 0.07 | 1.11 | 3.57 M |
| DLTR | Dollar Tree Inc | 98.12 | 23.47 B | 2.17 | 2.26 | 2.24 M |
| PAAS | Pan Amer Silver Corp | 17.4322 | 19.08 B | 0.2531 | 1.47 | 2.8 M |
| PR | Permian Resources Corp | 10.7009 | 18.44 B | 0.5682 | 5.61 | 870.5 K |
| AKAM | Akamai Technologies | 52.02 | 18.07 B | 1.80 | 3.58 | 3 M |
| RGLD | Royal Gold Inc | 76.8641 | 17.08 B | 0.9472 | 1.25 | 628.2 K |
| LAMR | Lamar Advertis A | 39.4267 | 16.13 B | 0.6124 | 1.58 | 1.03 M |
| LOGI | Logitech Int S.A. | 17.8416 | 14.99 B | 0.6005 | 3.48 | 1.06 M |
| NVMI | Nova Ltd | 11.27 | 14.45 B | 0.10 | 0.9 | 38.2 K |
| IESC | Ies Holdings | 15.22 | 13.43 B | 0.45 | 3.05 | 74.68 K |
| HAS | Hasbro Inc | 59.5153 | 12.6 B | 0.4421 | 0.75 | 655.4 K |
| ZBRA | Zebra Technologies | 64.82 | 12.52 B | 2.00 | 3.18 | 1.82 M |
| COKE | Coca Cola Bot Cons | 14.3621 | 12.27 B | 1.12 | 8.46 | 2.06 M |
| CGNX | Cognex Cp | 23.1215 | 10.41 B | 0.2361 | 1.03 | 647 K |
| JKHY | Jack Henry & Assoc | 79.1203 | 10.38 B | 0.5338 | 0.68 | 194.5 K |
| HSIC | Henry Schein Inc | 65.151 | 9.66 B | 0.6546 | 1.01 | 1.2 M |
| KTOS | Kratos Defns | 5.67 | 8.98 B | 0.08 | 1.43 | 724.46 K |
| MTCH | Match Group Inc | 15.5678 | 8.87 B | 0.3143 | 2.06 | 2.84 M |
| MXL | Maxlinear Inc | 17.41 | 7.77 B | 0.11 | 0.64 | 3.88 M |
| SFM | Sprouts Farmers Mark | 22.55 | 6.95 B | 0.12 | 0.53 | 2.34 M |
| IDCC | Interdigital Inc | 57.2295 | 6.7 B | 0.4528 | 0.8 | 418.27 K |
| LKQ | LKQ Corp | 31.0714 | 6.42 B | 0.2133 | 0.69 | 2.16 M |
| URBN | Urban Outfitters Inc | 29.83 | 6.31 B | 0.50 | 1.7 | 1.94 M |
| MRCY | Mercury Sys Inc | 23.27 | 5.94 B | 0.12 | 0.52 | 129.86 K |
| MIDD | Middleby Corp | 122.99 | 5.92 B | 1.22 | 1 | 452.68 K |
| SNEX | Stonex Group Inc | 9.7333 | 5.87 B | 0.2192 | 2.3 | 222.07 K |
| SSRM | Ssr Mining Inc | 13.1621 | 5.83 B | 0.1238 | 0.95 | 1.74 M |
| PSMT | Pricesmart Inc | 71.3655 | 5.75 B | 0.8243 | 1.17 | 116.13 K |
| SBRA | Sabra REIT | 11.3118 | 5.54 B | 0.0969 | 0.86 | 769.92 K |
| KLIC | Kulicke and Soffa | 11.0522 | 5.53 B | 0.0783 | 0.71 | 252.9 K |
| DOX | Amdocs Ltd Ord | 48.052 | 5.44 B | 0.412 | 0.86 | 623.3 K |
| VRNS | Varonis Systems Inc | 9.1067 | 5.32 B | 0.44 | 5.08 | 3.69 M |
| IEP | Icahn Enterprises | 12.7699 | 5.22 B | 0.123 | 0.97 | 138.5 K |
| QLYS | Qualys Inc | 31.30 | 4.94 B | 0.24 | 0.77 | 225.53 K |
| JSM | SLM Cp 6% Sr Nt | 11.8973 | 4.91 B | 0.2107 | 1.8 | 42.16 K |
| SAIC | Science Applications International | 53.1756 | 4.9 B | 0.6547 | 1.25 | 161.1 K |
| PRIM | Primoris Services Cp | 15.7759 | 4.86 B | 0.2106 | 1.35 | 679.3 K |
| SLM | SLM Corp | 6.2634 | 4.76 B | 0.0785 | 1.27 | 3.31 M |
| CENX | Century Aluminum C | 7.00 | 4.49 B | 0.07 | 1.01 | 1.72 M |
| DIOD | Diodes Inc | 19.10 | 4.37 B | 0.53 | 2.85 | 696.1 K |
| PI | Impinj Inc | 20.00 | 4.2 B | 0.24 | 1.21 | 65.9 K |
| MAT | Mattel Inc | 31.6633 | 4.18 B | 0.2533 | 0.81 | 1.79 M |
| IPAR | Inter Parfums Inc | 28.2671 | 3.91 B | 0.2574 | 0.92 | 139.47 K |
| WING | Wingstop Inc | 24.9796 | 3.76 B | 0.2065 | 0.83 | 352.3 K |
| CHRN | ChronoScale Corporation | 897.7502 | 3.65 B | 11.25 | 1.27 | 3.05 K |
| NSIT | Insight Enterpr | 31.48 | 3.56 B | 0.44 | 1.42 | 141.79 K |
| BATRA | Liberty Braves CS A | 16.3537 | 3.54 B | 0.525 | 3.32 | 59.3 K |
| MCHB | Mechanics Bank | 18.4428 | 3.52 B | 0.1356 | 0.74 | 130.15 K |
| OSIS | O S I Systems Inc | 61.21 | 3.46 B | 0.86 | 1.43 | 196.74 K |
| BATRK | Liberty Braves CS C | 15.92 | 3.22 B | 0.41 | 2.64 | 258.4 K |
| SHOO | Steven Maddens Ltd | 19.5648 | 3.18 B | 0.2174 | 1.12 | 642.3 K |
| MZTI | MZTI | 109.4018 | 2.98 B | 1.7255 | 1.6 | 98.9 K |
| CECO | CECO Environmental Corp. | 9.7276 | 2.94 B | 0.2798 | 2.96 | 251.3 K |
| FIZZ | Natl Beverage Cp | 21.7578 | 2.91 B | 1.2389 | 6.04 | 1.05 M |
| MGRC | Mcgrath Rentcorp | 25.0936 | 2.88 B | 0.1535 | 0.62 | 233.06 K |
| PENN | Penn Natl Gaming Inc | 13.6181 | 2.8 B | 0.2046 | 1.53 | 1.55 M |
| VC | Visteon Corp | 70.1199 | 2.75 B | 0.3568 | 0.51 | 493.2 K |
| KALU | Kaiser Aluminum | 62.415 | 2.69 B | 0.9931 | 1.62 | 131.53 K |
| DXPE | Dxp Enterprise | 27.60 | 2.68 B | 10.16 | 58.26 | 3.71 M |
| ALGT | Allegiant Travel Com | 113.0851 | 2.64 B | 0.6557 | 0.58 | 98.38 K |
| ALRM | Alarm.com | 29.96 | 2.5 B | 0.32 | 1.08 | 272.56 K |
| BCRX | Biocryst Pharma Inc | 5.00 | 2.42 B | 0.05 | 1.01 | 2.69 M |
| IMOS | Chipmos Tech ADR | 7.3744 | 2.19 B | 0.2513 | 3.53 | 331.52 K |
| VRDN | Viridian Therapeutics Inc | 124.2001 | 2.12 B | 4.9501 | 4.15 | 1.62 K |
| IOSP | Innospec Inc | 52.8005 | 2.1 B | 0.942 | 1.82 | 211.49 K |
| ADUS | Addus Homecare Corp | 20.71 | 2.08 B | 0.16 | 0.78 | 25.5 K |
| PVLA | Palvella Therapeutics, Inc | 136.80 | 2.04 B | 1.60 | 1.18 | 1.5 K |
| WIX | Wix.com Ltd | 38.38 | 2.04 B | 0.27 | 0.71 | 288.77 K |
| SGRY | Surgery Partners CS | 16.84 | 1.98 B | 0.41 | 2.5 | 226.4 K |
| AUPH | Aurinia Pharm Ord | 4.12 | 1.97 B | 0.46 | 12.57 | 386.1 K |
| WB | Weibo Corp ADR | 30.6745 | 1.93 B | 0.8072 | 2.7 | 2.47 M |
| JBLU | Jetblue Airways Cp | 17.13 | 1.92 B | 0.13 | 0.76 | 4.31 M |
| PGEN | Precigen Inc | 27.6809 | 1.9 B | 0.9614 | 3.6 | 2.76 M |
| HCSG | Healthcare Svcs Gp | 32.349 | 1.62 B | 0.1728 | 0.54 | 349.61 K |
| GIII | G-III Apparel Gp | 40.0209 | 1.51 B | 0.6058 | 1.54 | 485.9 K |
| HLIT | Harmonic Inc | 3.95 | 1.3 B | 0.58 | 17.21 | 2.55 M |
| SBET | Sharplink Gaming Ltd | 950.40 | 1.25 B | 14.40 | 1.54 | 13 |
| LQDT | Liquidity Services | 9.49 | 1.2 B | 0.16 | 1.71 | 183.1 K |
| MNKD | Mannkind Corp | 4.70 | 1.19 B | 0.10 | 2.17 | 277.08 K |
| CRVS | Corvus Pharma Com | 14.13 | 1.18 B | 0.12 | 0.86 | 9.14 K |
| GLDD | Great Lakes Drg Dock | 3.88 | 1.16 B | 0.05 | 1.31 | 138.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 20.9071 | 861.24 B | 0.2573 | 1.25 | 24.16 M |
| HSBC | HSBC Holdings Plc ADR | 21.3496 | 353.63 B | 0.1285 | 0.61 | 1.95 M |
| PM | Philip Morris International Inc | 61.0514 | 302.83 B | 0.4741 | 0.78 | 3.32 M |
| BABA | Alibaba Group Holding ADR | 84.7683 | 279.64 B | 2.0287 | 2.45 | 28.2 M |
| BML-PG | Bank of America Corporation | 13.2751 | 256.92 B | 0.0822 | 0.62 | 17.36 K |
| BML-PH | Bank of America Corporation | 13.1306 | 254.47 B | 0.22 | 1.7 | 24.39 K |
| BAC-PL | Bank of America Corporation | 709.6365 | 248.31 B | 7.4806 | 1.07 | 13.46 K |
| WFC-PL | Wells Fargo & Company | 927.4411 | 188.9 B | 4.9342 | 0.53 | 7.27 K |
| WELL | Welltower Inc | 55.6706 | 172.98 B | 0.4515 | 0.82 | 2.02 M |
| TJX | TJX Companies | 35.6785 | 171.68 B | 0.2801 | 0.79 | 5.49 M |
| DIS | Walt Disney Company | 90.8564 | 166.48 B | 1.1048 | 1.23 | 27.18 M |
| BA | Boeing Company | 121.7079 | 164.48 B | 0.6901 | 0.57 | 2.64 M |
| ETN | Eaton Corp | 53.0263 | 158 B | 0.6915 | 1.32 | 2.74 M |
| SHOP | Shopify Inc | 3.929 | 154.89 B | 0.05 | 1.29 | 10.59 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.4386 | 145.59 B | 0.0468 | 1.38 | 1.92 M |
| BTI | British American Tobacco Industries ADR | 32.3057 | 134.07 B | 0.2616 | 0.82 | 288.6 K |
| NEM | Newmont Mining Corp | 35.7383 | 102.22 B | 0.447 | 1.27 | 6.34 M |
| GSK | Glaxosmithkline Plc ADR | 28.2587 | 101.72 B | 0.1466 | 0.52 | 2.33 M |
| GD | General Dynamics Corp | 123.0664 | 100.91 B | 2.3562 | 1.95 | 2.67 M |
| BCS | Barclays Plc ADR | 6.2719 | 94.99 B | 0.0318 | 0.51 | 5.89 M |
| WM | Waste Management | 55.816 | 94.92 B | 0.6626 | 1.2 | 1.69 M |
| VLO | Valero Energy Corp | 36.3876 | 92.32 B | 0.2956 | 0.82 | 7.12 M |
| RCL | Royal Caribbean Cruises Ltd | 62.4739 | 76.66 B | 0.787 | 1.28 | 2.81 M |
| SU | Suncor Energy Inc | 18.8541 | 76.42 B | 0.1572 | 0.84 | 6.11 M |
| GM | General Motors Company | 25.714 | 74.05 B | 0.1481 | 0.58 | 10.83 M |
| AEM | Agnico-Eagle Mines Ltd | 49.3632 | 73.53 B | 0.6181 | 1.27 | 1.02 M |
| NWG | Natwest Group Plc ADR | 3.053 | 72.79 B | 0.0241 | 0.8 | 2.08 M |
| GS-PA | The Goldman Sachs Group Inc | 13.5065 | 70.03 B | 0.0736 | 0.55 | 45.01 K |
| DB | Deutsche Bank Ag | 10.9534 | 68.09 B | 0.3775 | 3.57 | 7.44 M |
| GS-PD | The Goldman Sachs Group Inc | 13.3582 | 67.25 B | 0.0666 | 0.5 | 116.65 K |
| MS-PA | Morgan Stanley | 16.1004 | 67.08 B | 0.0962 | 0.6 | 167.85 K |
| CRH | CRH Plc ADR | 24.7254 | 66.86 B | 0.2604 | 1.06 | 889.7 K |
| RSG | Republic Services | 43.9562 | 66.62 B | 0.4266 | 0.98 | 855.8 K |
| RACE | Ferrari N.V. | 44.0702 | 65.42 B | 0.4503 | 1.03 | 356.5 K |
| TGT | Target Corporation | 54.5905 | 62.64 B | 0.3288 | 0.61 | 4.04 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 68.7205 | 58.27 B | 0.9287 | 1.37 | 824 |
| RELX | Relx Plc ADR | 15.4035 | 57.5 B | 0.0803 | 0.52 | 424.2 K |
| CIEN | Ciena Corp | 20.50 | 56.22 B | 0.22 | 1.08 | 1.98 M |
| KEYS | Keysight Technologies Inc Comm | 29.03 | 55.97 B | 0.24 | 0.83 | 394.74 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.7523 | 53.3 B | 0.1067 | 0.73 | 19.5 K |
| ROK | Rockwell Automation Inc | 99.3611 | 50.99 B | 0.6328 | 0.64 | 963.06 K |
| WPM | Wheaton Precious Metals | 26.5493 | 50.57 B | 0.3696 | 1.41 | 6.67 M |
| SCHW-PD | The Charles Schwab Corporation | 18.9345 | 49.84 B | 0.1087 | 0.58 | 74 K |
| EW | Edwards Lifesciences Corp | 38.01 | 48.58 B | 0.2133 | 0.56 | 3.28 M |
| AZO | Autozone | 803.45 | 48.53 B | 5.45 | 0.68 | 128.1 K |
| HUM | Humana Inc | 165.5029 | 47.74 B | 2.367 | 1.45 | 1.99 M |
| VTR | Ventas Inc | 49.1741 | 47.25 B | 0.5017 | 1.03 | 1.65 M |
| DEO | Diageo Plc ADR | 90.1155 | 46.88 B | 0.6443 | 0.72 | 441.5 K |
| HEI | Heico Corp | 35.8866 | 46.82 B | 0.1972 | 0.55 | 195.31 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.1076 | 44.6 B | 0.4803 | 0.66 | 571.5 K |
| IX | Orix Corp ADR | 5.0569 | 44.47 B | 0.0326 | 0.65 | 108 K |
| INFY | Infosys Ltd ADR | 6.213 | 44.25 B | 0.0564 | 0.92 | 8.72 M |
| WCN | Waste Connections Inc | 48.9765 | 42.66 B | 0.5887 | 1.22 | 889.35 K |
| AU | Anglogold Ashanti Ltd ADR | 18.7268 | 41.04 B | 0.4388 | 2.4 | 2.47 M |
| PUK | Prudential Public Ltd Company ADR | 25.0799 | 36.83 B | 0.3951 | 1.6 | 983.78 K |
| CCL | Carnival Corp | 40.0175 | 36.15 B | 0.3435 | 0.87 | 4.84 M |
| VMC | Vulcan Materials Company | 110.6437 | 36.05 B | 1.7934 | 1.65 | 1.11 M |
| KR | Kroger Company | 22.2733 | 35.27 B | 0.1439 | 0.65 | 12.74 M |
| HSY | Hershey Foods Corp | 88.6187 | 34.96 B | 1.1815 | 1.35 | 582.1 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 26.0592 | 33.22 B | 0.1959 | 0.76 | 135.6 K |
| EXR | Extra Space Storage Inc | 57.9427 | 32.01 B | 0.5949 | 1.04 | 1.79 M |
| BIP | Brookfield Infrastructure Partners LP | 12.7974 | 31.75 B | 0.1303 | 1.03 | 428.4 K |
| BAP | Credicorp Ltd | 121.3188 | 31.28 B | 2.5462 | 2.14 | 445.5 K |
| ZTS | Zoetis Inc Cl A | 47.7899 | 31.1 B | 0.8117 | 1.73 | 5.09 M |
| GFI | Gold Fields Ltd ADR | 4.9409 | 30.05 B | 0.0766 | 1.57 | 3.94 M |
| TS | Tenaris S.A. ADR | 20.1502 | 29.44 B | 0.1016 | 0.51 | 1.91 M |
| TWLO | Twilio | 43.63 | 27.83 B | 0.62 | 1.44 | 2.49 M |
| DG | Dollar General Corp | 82.0011 | 26.52 B | 0.8639 | 1.06 | 2.53 M |
| PHG | Koninklijke Philips Electronics ADR | 22.2837 | 25.53 B | 0.4945 | 2.27 | 2.12 M |
| HUBB | Hubbell Inc B | 87.2095 | 25.2 B | 1.0619 | 1.23 | 194.51 K |
| IHG | Intercontinental Hotels Group ADR | 35.3255 | 23.08 B | 0.2038 | 0.58 | 116.66 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.5248 | 23.05 B | 0.0452 | 1.01 | 251.2 K |
| RL | Ralph Lauren Corp | 85.0928 | 23.04 B | 6.6579 | 8.49 | 3.77 M |
| STZ | Constellation Brands Inc | 142.4095 | 22.65 B | 1.2517 | 0.89 | 760.56 K |
| BURL | Burlington Stores Inc | 76.37 | 22.28 B | 1.07 | 1.42 | 732.6 K |
| MKCV | McCormick & Company, Incorporated | 44.1225 | 22.01 B | 0.3264 | 0.75 | 770 |
| BCH | Banco DE Chile ADR | 12.8529 | 20.94 B | 0.1093 | 0.86 | 70.8 K |
| ROL | Rollins Inc | 11.1104 | 20.93 B | 0.0987 | 0.9 | 873.67 K |
| BEP | Brookfield Renewable | 9.947 | 20.71 B | 0.077 | 0.78 | 62.11 K |
| SNX | Synnex Corp | 46.2024 | 20.37 B | 0.314 | 0.68 | 114.78 K |
| PKG | Packaging Corp of America | 57.4607 | 20.33 B | 0.6248 | 1.1 | 832.2 K |
| IP | International Paper Company | 36.1205 | 20.17 B | 0.5636 | 1.59 | 4.05 M |
| CIB | Bancolombia S.A. ADR | 17.3914 | 20.09 B | 0.2421 | 1.41 | 267.5 K |
| FN | Fabrinet | 38.38 | 18.4 B | 0.63 | 1.67 | 285.19 K |
| BBY | Best Buy Company | 23.8346 | 18.36 B | 0.1201 | 0.51 | 3.29 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.7174 | 18.35 B | 0.238 | 3.18 | 24.04 M |
| ITT | ITT Inc | 30.8348 | 17.34 B | 0.3147 | 1.03 | 649.3 K |
| WY | Weyerhaeuser Company | 22.436 | 17.18 B | 0.2674 | 1.21 | 2.57 M |
| BR | Broadridge Financial Solutions Llc | 58.8263 | 16.67 B | 0.7448 | 1.28 | 997.7 K |
| EMA | Emera Inc | 23.2753 | 16.62 B | 0.1244 | 0.54 | 1.1 K |
| CDE | Coeur Mining Inc | 15.98 | 16.32 B | 0.10 | 0.63 | 4.92 M |
| BSAC | Banco Santander Chile ADR | 13.2458 | 16.13 B | 0.1105 | 0.84 | 525.9 K |
| TU | Telus Corp | 10.0044 | 15.94 B | 0.0803 | 0.81 | 343 K |
| OHI | Omega Healthcare Investors | 17.0915 | 15.78 B | 0.2209 | 1.31 | 2.84 M |
| PKX | Posco ADR | 35.224 | 15.67 B | 0.3686 | 1.06 | 233.5 K |
| SUI | Sun Communities | 58.5707 | 15.3 B | 0.5873 | 1.01 | 419.1 K |
| DOC | Physicians Realty Trust | 16.9414 | 15.3 B | 0.2359 | 1.41 | 5.03 M |
| KEP | Korea Electric Power Corp ADR | 23.5933 | 15.24 B | 0.5334 | 2.31 | 535.5 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 16.0087 | 15.09 B | 0.2241 | 1.42 | 6.79 K |
| RTO | Rentokil Initial Plc ADR | 13.5478 | 15.03 B | 0.0839 | 0.62 | 3.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GFP | Greenfirst Forest Products Inc | 5.653 | 0.5848 | 11.54 | 123 | |
| OGC | Oceanagold Corp | 13.2366 | 0.8805 | 7.13 | 1.5 M | |
| KPT | Kp Tissue Inc | 6.1543 | 0.3941 | 6.84 | 32.9 K | |
| MARI | Marimaca Copper Corp | 4.50 | 0.25 | 5.88 | 27.34 K | |
| EDR | Endeavour Silver Corp | 6.7456 | 0.3727 | 5.85 | 853.07 K | |
| SKE | Skeena Resources Ltd | 7.60 | 0.40 | 5.56 | 10.34 K | |
| EDV | Endeavour Mining Corp | 19.5702 | 1.0093 | 5.44 | 252.2 K | |
| ELVA | Electrovaya Inc | 19.00 | 0.95 | 5.26 | 156.16 K | |
| ACB | Aurora Cannabis Inc | 80.40 | 3.60 | 4.69 | 7.93 K | |
| STLR | Stllr Gold Inc | 4.26 | 0.18 | 4.41 | 539.9 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.15 | 0.34 | 4.35 | 36.4 K | |
| PBH | Premium Brands Holdings Corp | 47.3522 | 1.8843 | 4.14 | 216.97 K | |
| PPTA | Perpetua Resources Corp | 10.90 | 0.40 | 3.81 | 27.83 K | |
| MRD | Melcor Dev | 9.9745 | 0.3657 | 3.81 | 2.84 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 17.8066 | 0.6248 | 3.64 | 148.1 K | |
| LUG | Lundin Gold Inc | 4.876 | 0.1702 | 3.62 | 147.9 K | |
| WEED | Canopy Growth Corp | 41.50 | 1.20 | 2.98 | 133.95 K | |
| DPM | Dundee Precious Metals Inc | 3.3312 | 0.0789 | 2.43 | 478.59 K | |
| BNE | Bonterra Energy Corp | 21.0203 | 0.4908 | 2.39 | 133.73 K | |
| PSI | Pason Systems Inc | 11.5407 | 0.2679 | 2.38 | 73.37 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.8423 | 0.2025 | 2.34 | 116.28 K | |
| CG | Centerra Gold Inc | 3.6937 | 0.0808 | 2.24 | 589.4 K | |
| BBD-PC | Bombardier Inc Pref C | 7.3529 | 0.1594 | 2.22 | 13.8 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3033 | 0.093 | 2.21 | 23.84 K | |
| USA | Americas Silver Corp | 14.10 | 0.30 | 2.17 | 46.36 K | |
| FURY | Fury Gold Mines Ltd | 3.77 | 0.08 | 2.17 | 175.28 K | |
| PTM | Platinum Group Metals Ltd | 42.60 | 0.90 | 2.16 | 8.82 K | |
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 7.9307 | 0.1605 | 2.07 | 400 | |
| BBD-PB | Bombardier Inc Pref B | 3.9404 | 0.0772 | 2 | 4.75 K | |
| ADW-A | Andrew Peller Limited | 6.8391 | 0.1324 | 1.97 | 4.83 K | |
| SEA | Seabridge Gold Inc | 13.5043 | 0.2607 | 1.97 | 70.64 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.79 | 0.15 | 1.96 | 13.04 K | |
| STN | Stantec Inc | 26.5819 | 0.5115 | 1.96 | 492.48 K | |
| CIU-PC | CU Inc Pref C | 8.5535 | 0.163 | 1.94 | 5.33 K | |
| SVM | Silvercorp Metals Inc | 3.9812 | 0.0743 | 1.9 | 702 K | |
| ELD | Eldorado Gold | 26.9158 | 0.4966 | 1.88 | 3.3 M | |
| FM | First Quantum Minerals Ltd | 11.8344 | 0.2164 | 1.86 | 4.29 M | |
| CJR-B | Corus Entertainment Inc | 7.771 | 0.1409 | 1.85 | 339.5 K | |
| MEQ | Mainstreet Eq J | 31.9143 | 0.5786 | 1.85 | 1.5 K | |
| LAS-A | Lassonde Industries Inc | 172.8889 | 2.9239 | 1.72 | 2.38 K | |
| MDI | Major Drilling Grp | 7.70 | 0.13 | 1.72 | 79.92 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 15.4015 | 0.2583 | 1.71 | 2.4 K | |
| ASM | Avino Silver and Gold Mines Ltd | 3.65 | 0.06 | 1.67 | 52.3 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 14.3624 | 0.236 | 1.67 | 33.25 K | |
| CUP-U | Caribbean Utilities Company Ltd | 7.7828 | 0.1276 | 1.67 | 6.5 K | |
| MKP | Mcan Mortgage Corp | 5.6634 | 0.091 | 1.63 | 23.88 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.7994 | 0.1081 | 1.62 | 349.7 K | |
| MUX | Mcewen Mining Inc | 5.2709 | 0.0822 | 1.58 | 52.45 K | |
| WFG | West Fraser Timber CO Ltd | 39.671 | 0.5987 | 1.53 | 245.5 K | |
| SLF-PJ | Sun Life Financial Inc | 7.8841 | 0.1177 | 1.52 | 5.88 K | |
| CTC | Canadian Tire Corp Ltd | 163.3227 | 2.3976 | 1.49 | 630 | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.4174 | 0.1231 | 1.48 | 3.6 K | |
| CAE | Cae Inc | 16.8885 | 0.2459 | 1.48 | 583.73 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 16.424 | 0.2384 | 1.47 | 47.63 K | |
| MTY | Mty Food Group Inc | 34.5919 | 0.5001 | 1.47 | 16.8 K | |
| EIF | Exchange Income Corp | 20.353 | 0.2878 | 1.43 | 190.1 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 10.252 | 0.1444 | 1.43 | 100 | |
| VLN | Velan Inc Sv | 15.8568 | 0.2145 | 1.37 | 400 | |
| SGR-U | Slate Grocery REIT | 4.7218 | 0.0638 | 1.37 | 5.39 K | |
| ISC | Information Services Corp | 11.5522 | 0.1551 | 1.36 | 12.6 K | |
| FTS-PG | Fortis Inc Pref G | 10.5931 | 0.1386 | 1.33 | 2.62 K | |
| CHR | Chorus Aviation Inc | 34.7344 | 0.4526 | 1.32 | 314.5 K | |
| BTO | B2Gold Corp | 3.6316 | 0.0469 | 1.31 | 10.92 M | |
| PXT | Parex Resources Inc | 9.9187 | 0.1224 | 1.25 | 287.2 K | |
| JAG | Jaguar Mining Inc | 7.3456 | 0.0906 | 1.25 | 368.52 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.42 | 0.12 | 1.17 | 15.6 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.7039 | 0.0942 | 1.09 | 705 | |
| ATD | Alimentation Couche-Tard Inc. | 27.6053 | 0.2967 | 1.09 | 5.6 K | |
| SRV-UN | SIR Royalty Income Fund | 7.0517 | 0.0755 | 1.08 | 8.98 K | |
| KEL | Kelt Exploration Ltd | 4.70 | 0.05 | 1.08 | 1.74 M | |
| ENB-PA | Enbridge Inc Pref A | 14.3104 | 0.1515 | 1.07 | 2.63 K | |
| SIA | Sienna Senior Living Inc | 9.4712 | 0.0986 | 1.05 | 103.41 K | |
| IVQ-U | Invesque Inc | 7.7135 | 0.0781 | 1.02 | 4.9 K | |
| SHOP | Shopify Inc | 5.137 | 0.052 | 1.02 | 867 K | |
| BN-PN | Brookfield Corporation | 12.9734 | 0.1311 | 1.02 | 5.7 K | |
| BBD-B | Bombardier Inc Series B | 49.50 | 0.50 | 1.02 | 84.72 K | |
| BN-PM | Brookfield Corporation | 13.033 | 0.1256 | 0.97 | 8.55 K | |
| AFN | Ag Growth International Inc | 32.8338 | 0.3134 | 0.96 | 20.8 K | |
| HLF | High Liner | 13.7599 | 0.1307 | 0.96 | 19.2 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 6.572 | 0.0617 | 0.95 | 62.07 K | |
| LNF | Leons Furniture | 10.7178 | 0.0998 | 0.94 | 2.79 K | |
| CGX | Cineplex Inc | 42.1281 | 0.3907 | 0.94 | 288.52 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.9228 | 0.0991 | 0.92 | 187.19 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.5981 | 0.0593 | 0.91 | 6.36 K | |
| IMG | Iamgold Corp | 6.74 | 0.06 | 0.9 | 5.11 M | |
| BBD-A | Bombardier Inc | 56.25 | 0.50 | 0.9 | 18.75 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 13.7775 | 0.1193 | 0.87 | 8.86 K | |
| WPM | Wheaton Precious Metals Corp | 34.493 | 0.2978 | 0.87 | 1.65 M | |
| REI-UN | RioCan Real Estate Investment Trust | 15.9585 | 0.1356 | 0.86 | 548.55 K | |
| PAAS | Pan American Silver Corp | 22.6556 | 0.1913 | 0.85 | 425.62 K | |
| IFP | Interfor Corp | 14.4615 | 0.122 | 0.85 | 311.3 K | |
| XAU | Goldmoney Inc | 23.3997 | 0.1954 | 0.84 | 17.46 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 10.2246 | 0.0845 | 0.83 | 6.68 K | |
| GEI | Gibson Energy Inc | 8.2437 | 0.0669 | 0.82 | 382.86 K | |
| ABX | Barrick Mining Corp | 23.2555 | 0.1882 | 0.82 | 4 M | |
| WILD | Wildbrain Ltd | 7.2393 | 0.0582 | 0.81 | 120.8 K | |
| TRZ | Transat At Inc | 6.59 | 0.05 | 0.76 | 8.85 K | |
| AEM | Agnico Eagle Mines Ltd | 64.3701 | 0.467 | 0.73 | 399.57 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 14.8625 | 0.1078 | 0.73 | 100 | |
| ALA | AltaGas Ltd | 20.7167 | 0.1455 | 0.71 | 390.27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 5.3546 | 97.68 B | 0.186 | 3.6 | 1.52 K |
| MBGAF | Mercedes-Benz Group AG | 52.5948 | 49 B | 0.4503 | 0.86 | 28.6 K |
| LUGDF | Lundin Gold Inc | 4.2572 | 13.56 B | 0.1263 | 3.06 | 12.3 K |
| ACRG | American Clean Resources Group Inc. | 6.50 | 56.41 M | 0.50 | 8.33 | 962 |
| WEXPF | Western Exploration Inc | 74.8398 | 24.5 M | 0.8356 | 1.13 | 28 |
| GTCH | GBT Technologies Inc | 1750.00 | 2.22 M | 137.50 | 8.53 | 11 |
| SIRC | Solar Integrated Roofing Corporation | 82.50 | 1.1 M | 15.00 | 22.22 | 20 |
| ABWN | Airborne Wireless Network | 13799.1641 | 486.27 K | 1093.4346 | 8.61 | 4 |
| BLSP | Blue Sphere Corporation | 9.62 | 360.99 K | 0.13 | 1.37 | 105.44 K |
| DNAX | DNA Brands Inc | 70.00 | 339.48 K | 0.70 | 1.01 | 80 |
| DSGT | DSG Global Inc | 1520.00 | 115.37 K | 61.60 | 4.22 | 3.3 K |
| STTO | SITO Mobile Ltd. | 4.06 | 5.13 K | 0.25 | 6.56 | 39.88 K |
| SNLP | Syntrol Corp | 27.00 | 4.45 K | 3.00 | 12.5 | 41 |
| ROII | RiskOn International, Inc. | 3150.00 | 3.27 K | 600.00 | 23.53 | 5 |
| CYRNQ | CYRNQ | 47.20 | 799 | 2.80 | 6.31 | 6.83 K |
| RTNB | root9B Holdings Inc | 14.25 | 610 | 0.225 | 1.6 | 15.28 K |
| YVRLF | Liquid Media Group Ltd. | 42.20 | 482 | 0.40 | 0.96 | 815 |
| RBNW | Renewable Energy and Power Inc | 800.00 | 400.00 | 100 | 1 | |
| EWLL | eWellness Healthcare Corporation | 15.00 | 5.00 | 50 | 45 | |
| CLABF | Core One Labs Inc | 17.8752 | 2.5152 | 16.38 | 72 | |
| TREVQ | Trevali Mining Corporation | 7.109 | 0.152 | 2.18 | 30.39 K | |
| PQEFF | Petroteq Energy Inc | 3.30 | 0.03 | 0.92 | 65.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 41.00 | 8.35 M | 1.00 | 2.5 | 448 |
| AERO | Aero Energy Limited | 175.00 | 4.53 M | 25.00 | 16.67 | 25 |
| DIG-H | District Mines Ltd | 4.80 | 1.80 | 60 | 999 | |
| CGNT | Copper Giant Resources Corp. | 9.50 | 2.00 | 26.67 | 130 | |
| ID | Identillect Technologies Corp | 4.50 | 0.90 | 25 | 2.5 K | |
| QCX | QcX Gold Corp | 5.00 | 1.00 | 25 | 400 | |
| CTEK | CLEANTEK Industries Inc | 38.2353 | 5.8824 | 18.18 | 558 | |
| MXL-H | MX Gold Corp | 6.60 | 1.00 | 17.86 | 278.46 K | |
| MANU | Manhattan Uranium Discovery Corp. | 175.00 | 25.00 | 16.67 | 25 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 10.9499 | 1.4999 | 15.87 | 2.03 K | |
| JHC | Jinhua Capital Corporation | 5.00 | 0.60 | 13.64 | 675 | |
| FCI | First Canadian Graphite Inc. | 36.00 | 4.00 | 12.5 | 4.48 K | |
| VRB | Vanadiumcorp Resource Inc | 4.50 | 0.50 | 12.5 | 1.52 K | |
| PGP | Power Group Projects Corp | 4.50 | 0.50 | 12.5 | 200 | |
| XIM | Ximen Mining Corp | 3.50 | 0.375 | 12 | 261 K | |
| KCC | Kincora Copper Limited | 11.70 | 1.20 | 11.43 | 9.79 K | |
| PDQ | Paradigm Gold Corporation | 5.00 | 0.50 | 11.11 | 500 | |
| LMG | Lincoln Gold Mining Inc | 12.00 | 1.00 | 9.09 | 253 | |
| AUMB | 1911 Gold Corporation | 6.74 | 0.52 | 8.36 | 716.5 K | |
| KTN | Kootenay Silver Inc | 5.90 | 0.40 | 7.27 | 144.81 K | |
| EPO-H | Encanto Potash Corp | 4.00 | 0.25 | 6.67 | 17.12 K | |
| NXS | Nexus Gold Corp | 200.00 | 12.50 | 6.67 | 172 | |
| NCP | Nickel Creek Platinum Corp. | 49.00 | 3.00 | 6.52 | 1.71 K | |
| FMN | Fidelity Minerals Corp | 6.375 | 0.375 | 6.25 | 10.69 K | |
| MGM | Maple Gold Mines Ltd | 3.50 | 0.20 | 6.06 | 23.69 K | |
| URZ | Urz Energy Corp | 13.25 | 0.75 | 6 | 2.44 K | |
| NEXG | NeXGold Mining Corp | 9.24 | 0.36 | 4.05 | 18.88 K | |
| LI | American Lithium Corp | 3.90 | 0.15 | 4 | 35.18 K | |
| SKYG | Sky Gold Corp | 4.05 | 0.15 | 3.85 | 83 | |
| KGS | Kingman Minerals Ltd | 16.00 | 0.50 | 3.23 | 150 | |
| PGX | Prosper Gold Corp | 3.30 | 0.10 | 3.12 | 5.66 K | |
| CKG | Chesapeake Gold Corp | 6.21 | 0.14 | 2.31 | 24.88 K | |
| CCMC | Core Critical Metals Corp. | 16.00 | 0.3333 | 2.13 | 150 | |
| LUCA | Luca Mining Corp. | 4.00 | 0.08 | 2.04 | 8.49 K | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | 0.10 | 1.69 | 27.38 K | |
| ERA | Elcora Advanced Materials Corp | 3.20 | 0.05 | 1.59 | 10.3 K | |
| BTR | Bonterra Resources Inc | 3.60 | 0.05 | 1.41 | 30.81 K | |
| MPH | Medicure Inc | 6.40 | 0.07 | 1.11 | 28.26 K | |
| CAMB | Cambria Gold Mines Inc. | 122.00 | 1.00 | 0.83 | 199.48 K |