Gainers for 27 April 2006 from 00:00:00 until 23:59:59
Gainers for 27 April 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 35.10 | 1.82 B | 2.40 | 7.34 | 2.16 K |
| CET | Central Securities Corp | 7.2955 | 1.62 B | 0.0424 | 0.58 | 4.2 K |
| TMP | Tompkinstrustco | 20.481 | 1.41 B | 0.3931 | 1.96 | 26.26 K |
| GTE | Gran Tierra Energy Inc | 44.50 | 350.62 M | 1.40 | 3.25 | 16.47 K |
| ELLO | Ellomay Capital Ltd | 7.5902 | 278.15 M | 0.1946 | 2.63 | 787 |
| LODE | Comstock Mining Inc | 625.00 | 267.21 M | 75.00 | 13.64 | 254 |
| USBC | USBC, Inc. | 6900.00 | 159.53 M | 660.00 | 10.58 | 1 |
| TRT | Trio-Tech International | 3.4661 | 108.23 M | 0.0488 | 1.43 | 11.4 K |
| BDL | Flanigan's Enterprises | 8.3036 | 88.53 M | 0.0417 | 0.5 | 1 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2492 | 75.19 M | 0.0348 | 0.67 | 9.6 K |
| FSP | Franklin Street Properties | 6.6917 | 45.25 M | 0.0572 | 0.86 | 36.1 K |
| AGIG | AGIG | 593.9362 | 42.39 M | 16.8322 | 2.92 | 695 |
| CPHI | China Pharma Holdings | 170.00 | 39.71 M | 20.00 | 13.33 | 11 |
| JOB | General Employment Enterprises | 14.0649 | 26.49 M | 0.2671 | 1.94 | 390 |
| CVM | Cel-Sci Corp | 9600.00 | 24.82 M | 225.00 | 2.4 | 50 |
| BESS | Bimergen Energy Corporation | 274.40 | 23.42 M | 22.40 | 8.89 | 19 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.087 | 20.89 M | 0.1817 | 2.04 | 2.5 K |
| BGI | Birks Group Inc | 6.15 | 7.37 M | 0.04 | 0.65 | 3.4 K |
| PW | Power REIT | 6.5623 | 2.86 M | 0.1087 | 1.68 | 1.1 K |
| OGEN | Oragenics Inc | 234000.00 | 2.37 M | 14400.00 | 6.56 | 0 |
| TPHS | Trinity Pl Hlds Inc | 17.0852 | 2.01 M | 0.8567 | 5.28 | 120.9 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 651.80 | 18.50 | 2.92 | 6 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.0039 | 3.59 T | 0.1046 | 0.55 | 93.89 M |
| MU | Micron Technology | 16.97 | 1.02 T | 0.5852 | 3.57 | 15.27 M |
| INTC | Intel Corp | 11.8203 | 476.12 B | 0.3474 | 3.03 | 134.44 M |
| CSCO | Cisco Systems Inc | 13.5028 | 437.66 B | 0.1609 | 1.21 | 46.85 M |
| LRCX | Lam Research Corp | 4.1499 | 392.91 B | 0.0977 | 2.41 | 44.53 M |
| AMAT | Applied Materials | 13.3598 | 390.88 B | 0.3133 | 2.4 | 30.61 M |
| AZN | Astrazeneca Plc ADR | 23.653 | 257.42 B | 0.5202 | 2.25 | 3.32 M |
| TXN | Texas Instruments | 21.748 | 241.43 B | 0.2104 | 0.98 | 11.17 M |
| AMGN | Amgen Inc | 45.57 | 237.68 B | 0.602 | 1.34 | 11.15 M |
| MRVL | Marvell Technology Inc | 23.9355 | 212.75 B | 0.362 | 1.54 | 15.02 M |
| VZ | Verizon Communications Inc | 10.7404 | 205.45 B | 0.0773 | 0.72 | 10.49 M |
| STX | Seagate Technology | 12.5053 | 192.65 B | 0.5248 | 4.38 | 6.32 M |
| QCOM | Qualcomm Inc | 32.7625 | 168.79 B | 0.5982 | 1.86 | 12.37 M |
| WDC | Western Digital Cp | 11.8703 | 141.34 B | 0.3847 | 3.35 | 6.26 M |
| VRTX | Vertex Pharmaceutic | 35.96 | 138.91 B | 1.14 | 3.27 | 2.61 M |
| ADP | Automatic Data Processing, Inc. | 21.7493 | 111.56 B | 0.3349 | 1.56 | 2.77 M |
| ADBE | Adobe Systems Inc | 39.45 | 109.43 B | 1.30 | 3.41 | 7.72 M |
| EQIX | Equinix Inc | 45.8259 | 105.12 B | 4.1169 | 9.87 | 1.25 M |
| CMCSA | Comcast Corporation | 6.3597 | 95.28 B | 0.2612 | 4.28 | 187.3 M |
| MAR | Marriot International | 29.4464 | 92.93 B | 0.4196 | 1.45 | 2.87 M |
| CDNS | Cadence Design Systems, Inc. | 18.74 | 87.86 B | 0.52 | 2.85 | 3.34 M |
| REGN | Regeneron Pharmaceuticals | 14.1345 | 85.87 B | 0.447 | 3.27 | 440.2 K |
| CTAS | Cintas Corp | 8.0466 | 81.55 B | 0.0632 | 0.79 | 3.28 M |
| ROST | Ross Stores Inc | 6.1801 | 76.68 B | 0.1143 | 1.88 | 5.63 M |
| WBD | Discovery Inc Series A | 14.85 | 71.58 B | 0.32 | 2.2 | 1.23 M |
| TER | Teradyne Inc | 15.8259 | 58.74 B | 0.2852 | 1.84 | 3.9 M |
| GRMN | Garmin Ltd | 23.5911 | 56.86 B | 0.2861 | 1.23 | 2.28 M |
| EA | Electronic Arts Inc | 55.6599 | 52.58 B | 1.9913 | 3.71 | 4.33 M |
| FITB | Fifth Third Bancorp | 21.7083 | 49.72 B | 0.5226 | 2.47 | 3.02 M |
| XEL | XCEL Energy Inc | 8.9623 | 47.66 B | 0.2127 | 2.43 | 1.86 M |
| EBAY | Ebay Inc | 12.9651 | 46.34 B | 0.1904 | 1.49 | 60.8 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.6112 | 45.72 B | 0.3341 | 1.57 | 59.2 K |
| EXC | Exelon Corp | 18.1394 | 45.1 B | 0.2512 | 1.4 | 6.97 M |
| PAYX | Paychex Inc | 21.1226 | 44.27 B | 0.5576 | 2.71 | 2.16 M |
| IDXX | Idexx Laboratories | 20.845 | 43.88 B | 0.215 | 1.04 | 496.98 K |
| ODFL | Old Dominion Freight Line Inc | 4.4482 | 42.94 B | 0.1573 | 3.67 | 2.88 M |
| MCHP | Microchip Technology | 10.5247 | 41.31 B | 0.1227 | 1.18 | 5.75 M |
| FLEX | Flextronics Intl Ltd | 8.343 | 40.8 B | 0.0655 | 0.79 | 8.77 M |
| NTAP | Netapp Inc | 27.3451 | 37.67 B | 0.1395 | 0.51 | 3.61 M |
| VOD | Vodafone Grp Plc ADR | 8.0971 | 36.88 B | 0.2146 | 2.72 | 1.68 M |
| UAL | United Airlines Holdings Inc | 34.4413 | 36.73 B | 1.0006 | 2.99 | 954.5 K |
| DXCM | Dexcom | 6.255 | 34.85 B | 0.0375 | 0.6 | 10.27 M |
| ESLT | Elbit Systems Ltd | 16.9371 | 34.74 B | 0.1144 | 0.68 | 2.6 K |
| HBAN | Huntington Bcshs | 11.6112 | 34.41 B | 0.1848 | 1.62 | 910.2 K |
| NTRS | Northern Trust Corp | 36.745 | 33.65 B | 0.5012 | 1.38 | 1.58 M |
| ILMN | Illumina Inc | 15.1848 | 33.13 B | 0.2578 | 1.73 | 1.44 M |
| BIIB | Biogen Inc | 44.96 | 32.03 B | 0.89 | 2.02 | 4.57 M |
| WTW | Weight Watchers International, Inc | 60.0189 | 31.76 B | 0.3424 | 0.57 | 262.21 K |
| ALNY | Alnylam Pharmaceuticals | 15.72 | 31.61 B | 0.91 | 6.14 | 247.7 K |
| TCOM | Trip.com Group Ltd ADR | 5.5595 | 29.04 B | 0.1327 | 2.45 | 9.15 M |
| ON | On Semiconductor | 7.01 | 28.89 B | 0.19 | 2.79 | 3.78 M |
| FISV | Fiserv Inc | 10.9144 | 27.96 B | 0.0886 | 0.82 | 10.77 M |
| CTSH | Cognizant Tech Sol | 13.9675 | 27.87 B | 0.1411 | 1.02 | 4.76 M |
| INSM | Insmed Inc | 18.10 | 27.47 B | 0.10 | 0.56 | 521.04 K |
| INCY | Incyte Corp | 4.14 | 25.91 B | 0.09 | 2.22 | 363.8 K |
| CINF | Cincinnati Financial | 20.8598 | 25.83 B | 0.1478 | 0.71 | 216.6 K |
| DLTR | Dollar Tree Inc | 8.8133 | 25.27 B | 0.1466 | 1.69 | 1.96 M |
| TSEM | Tower Semiconductor | 20.85 | 25.16 B | 0.45 | 2.21 | 4.21 K |
| FCNCA | First Citizens Bancs | 172.1308 | 24.66 B | 1.9284 | 1.13 | 3.2 K |
| PFG | Principal Financial Group Inc | 28.1531 | 23.71 B | 0.2297 | 0.82 | 801.2 K |
| UTHR | United Therapeutic | 29.635 | 22.01 B | 0.285 | 0.97 | 1.1 M |
| VTRS | Viatris Inc | 17.3419 | 18.75 B | 0.5669 | 3.38 | 1.07 M |
| NWS | News Cp Cl B | 15.9961 | 18.67 B | 0.2459 | 1.56 | 1.76 M |
| EVRG | Evergy Inc | 9.1935 | 18.66 B | 0.0525 | 0.57 | 564.3 K |
| LNT | Alliant Energy Corp | 7.8273 | 17.6 B | 0.1576 | 2.05 | 598.2 K |
| ZBRA | Zebra Technologies | 39.33 | 17.43 B | 1.37 | 3.61 | 2.35 M |
| GEN | Gen Digital Inc | 5.8187 | 17.32 B | 0.1466 | 2.58 | 14.84 M |
| HST | Host Marriott Financial Trust | 10.4472 | 16.12 B | 0.2255 | 2.21 | 3.12 M |
| AKAM | Akamai Technologies | 34.15 | 15.87 B | 0.81 | 2.43 | 7.75 M |
| NBIX | Neurocrine Bioscienc | 58.60 | 15.51 B | 0.84 | 1.45 | 1.29 M |
| LECO | Lincoln Elec Hld | 18.9345 | 15.36 B | 0.1625 | 0.87 | 550.8 K |
| LAMR | Lamar Advertis A | 29.1078 | 15.31 B | 0.3029 | 1.05 | 405 K |
| COO | Cooper Companies | 13.2715 | 14.87 B | 0.1729 | 1.32 | 1.24 M |
| REG | Regency Centers Corp | 27.7482 | 14.22 B | 0.1638 | 0.59 | 201.3 K |
| UHAL | A M E R C O | 9.1398 | 13.88 B | 0.099 | 1.1 | 533 K |
| IESC | Ies Holdings | 22.477 | 13.65 B | 1.6238 | 7.79 | 94.03 K |
| TXRH | Texas Roadhouse Inc | 11.9563 | 13.42 B | 0.1901 | 1.62 | 765.72 K |
| EXEL | Exelixis Inc | 10.74 | 13.4 B | 0.10 | 0.94 | 466.23 K |
| CHKP | Check Point Software | 19.37 | 13.33 B | 0.31 | 1.63 | 2.65 M |
| CORT | Corcept Therapeutics | 4.98 | 13.22 B | 0.0725 | 1.48 | 2.4 K |
| SEIC | Sei Investments Company | 16.8419 | 13.15 B | 0.0901 | 0.54 | 655.39 K |
| CSGP | Costar Group Inc | 5.688 | 13.07 B | 0.6555 | 13.03 | 3.62 M |
| BMRN | Biomarin Pharmaceuticals | 12.47 | 12.91 B | 0.31 | 2.55 | 1.77 M |
| COKE | Coca Cola Bot Cons | 3.777 | 12.59 B | 0.0427 | 1.14 | 69.02 K |
| AMKR | Amkor Technology | 11.5769 | 12.46 B | 1.3018 | 12.67 | 17.72 M |
| HALO | Halozyme Therapeutic | 3.02 | 12.28 B | 0.02 | 0.67 | 57.5 K |
| TTMI | TTM Technologies | 15.81 | 11.65 B | 0.32 | 2.07 | 951.12 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 16.1626 | 11.58 B | 0.2218 | 1.39 | 4.02 M |
| SMTC | Semtech Corp | 18.43 | 11.56 B | 0.15 | 0.82 | 763.34 K |
| FDS | FactSet Research Systems Inc | 36.3526 | 10.67 B | 0.273 | 0.76 | 174.3 K |
| WYNN | Wynn Resorts Ltd | 40.4886 | 10.33 B | 0.3746 | 0.93 | 950.2 K |
| CGNX | Cognex Cp | 5.2944 | 10.18 B | 0.0319 | 0.61 | 1.67 M |
| SANM | Sanmina Corp | 31.74 | 10.12 B | 1.20 | 3.93 | 3.19 M |
| ZION | Zions Bancorp | 55.6165 | 9.95 B | 0.4407 | 0.8 | 432.8 K |
| IONS | Ionis Pharmaceuticals | 8.64 | 9.93 B | 1.08 | 14.29 | 8.4 M |
| RMBS | Rambus Inc | 40.00 | 9.87 B | 0.69 | 1.76 | 6.04 M |
| HSIC | Henry Schein Inc | 18.4729 | 9.86 B | 0.1489 | 0.81 | 796.58 K |
| SAIA | Saia Inc | 17.8867 | 9.66 B | 0.1267 | 0.71 | 441.87 K |
| MTCH | Match Group Inc | 6.6939 | 9.53 B | 0.0598 | 0.9 | 8.57 M |
| AAL | American Airlines Group | 41.7634 | 9.15 B | 1.2349 | 3.05 | 1.37 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.7893 | 2.17 T | 0.0379 | 0.66 | 18.02 M |
| LLY | Eli Lilly and Company | 29.6955 | 1.12 T | 0.2871 | 0.98 | 3.52 M |
| JPM | JP Morgan Chase & Company | 26.4118 | 934.57 B | 0.7752 | 3.02 | 17.46 M |
| BAC | Bank of America Corporation | 32.1025 | 431.38 B | 0.8707 | 2.79 | 34.55 M |
| ORCL | Oracle Corporation | 12.1863 | 421.9 B | 0.1714 | 1.43 | 108.69 M |
| KO | Coca-Cola Company | 11.4484 | 391.96 B | 0.0898 | 0.79 | 13.15 M |
| MRK | Merck & Company | 16.3657 | 376.37 B | 0.1325 | 0.82 | 6.81 M |
| GE | General Electric Company | 102.2254 | 361.46 B | 0.8907 | 0.88 | 5.27 M |
| MS | Morgan Stanley | 35.0501 | 336.72 B | 0.3021 | 0.87 | 3.4 M |
| PG | Procter & Gamble Company | 35.2057 | 336.3 B | 0.2231 | 0.64 | 8.83 M |
| NVS | Novartis Ag ADR | 24.8379 | 301.95 B | 0.3366 | 1.37 | 1.34 M |
| RY | Royal Bank of Canada | 19.8222 | 285.2 B | 0.1795 | 0.91 | 148.2 K |
| WFC | Wells Fargo & Company | 19.4017 | 253.53 B | 0.4534 | 2.39 | 14.26 M |
| TMO | Thermo Fisher Scientific Inc | 36.8878 | 232.67 B | 0.4352 | 1.19 | 1.17 M |
| AXP | American Express Company | 39.7378 | 226.9 B | 1.332 | 3.47 | 9.23 M |
| IBM | International Business Machines | 43.1386 | 222.04 B | 0.2725 | 0.64 | 8.55 M |
| C | Citigroup Inc | 313.5468 | 220.83 B | 5.7956 | 1.88 | 2.46 M |
| SAN | Banco Santander ADR | 4.533 | 207.86 B | 0.0596 | 1.33 | 1.05 M |
| ABT | Abbott Laboratories | 12.7723 | 201.22 B | 0.2796 | 2.24 | 11.12 M |
| SCHW | The Charles Schwab Corp | 13.4984 | 194.2 B | 0.3706 | 2.82 | 9.43 M |
| TD | Toronto Dominion Bank | 11.8174 | 193.54 B | 0.0797 | 0.68 | 132 K |
| MCD | McDonald's Corporation | 19.8616 | 191.74 B | 0.2925 | 1.49 | 4.86 M |
| DIS | Walt Disney Company | 22.2545 | 186.1 B | 0.4489 | 2.06 | 9.71 M |
| NEE | Nextera Energy | 5.9188 | 174.46 B | 0.1352 | 2.34 | 10.2 M |
| T | American Telephone and Telegraph Inc. | 5.7875 | 173.3 B | 0.0483 | 0.84 | 13.09 M |
| WELL | Welltower Inc | 13.8138 | 172.38 B | 0.199 | 1.46 | 301.4 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.2207 | 160.25 B | 0.0791 | 1.11 | 253.47 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 10.1422 | 159.15 B | 0.2078 | 2.09 | 126.9 K |
| BMY | Bristol-Myers Squibb Company | 11.8982 | 138.64 B | 0.1413 | 1.2 | 7.08 M |
| UL | Unilever Plc ADR | 13.698 | 138.11 B | 0.0831 | 0.61 | 482.88 K |
| PLD | Prologis Inc | 26.1781 | 137.84 B | 0.2338 | 0.9 | 301.6 K |
| COF | Capital One Financial Corp | 62.2709 | 133.68 B | 0.3344 | 0.54 | 3.18 M |
| PGR | Progressive Corp | 13.9201 | 127.48 B | 0.1065 | 0.77 | 3.32 M |
| BMO | Bank of Montreal | 23.5426 | 122.17 B | 0.2434 | 1.04 | 33.4 K |
| LOW | Lowe's Companies | 22.4912 | 121.09 B | 0.174 | 0.78 | 14.3 M |
| CVS | CVS Corp | 19.4275 | 118.97 B | 0.2354 | 1.23 | 5.7 M |
| MO | Altria Group | 23.8912 | 110.35 B | 0.186 | 0.78 | 10.59 M |
| BNS | Bank of Nova Scotia | 16.393 | 106.76 B | 0.1454 | 0.89 | 33.9 K |
| GSK | Glaxosmithkline Plc ADR | 20.8293 | 104.97 B | 0.894 | 4.48 | 3.78 M |
| SO | Southern Company | 13.3738 | 102.31 B | 0.337 | 2.58 | 4.36 M |
| VLO | Valero Energy Corp | 36.7819 | 100.45 B | 0.7425 | 2.06 | 18.19 M |
| MCK | Mckesson Corp | 41.5715 | 100.14 B | 0.2407 | 0.58 | 1.42 M |
| ING | ING Groep N.V. ADR | 19.7281 | 99.49 B | 0.1501 | 0.77 | 358.7 K |
| PNC | PNC Bank | 39.7983 | 97.01 B | 0.3438 | 0.87 | 1.71 M |
| USB | U.S. Bancorp | 16.3097 | 96.68 B | 0.2053 | 1.27 | 6.83 M |
| DUK | Duke Energy Corp | 20.2093 | 93.45 B | 0.2871 | 1.44 | 2.25 M |
| ICE | Intercontinental Exchange | 12.2199 | 90.52 B | 0.2202 | 1.84 | 4.16 M |
| BCS | Barclays Plc ADR | 24.5861 | 90.32 B | 0.2438 | 1 | 306.4 K |
| WM | Waste Management | 22.4659 | 89.56 B | 0.4252 | 1.93 | 4.09 M |
| LYG | Lloyds Banking Group Plc ADR | 11.2073 | 87.34 B | 0.153 | 1.38 | 116.43 K |
| UPS | United Parcel Service | 42.3643 | 86.79 B | 0.2444 | 0.58 | 3.01 M |
| NGG | National Grid Transco Plc ADR | 15.4366 | 80.19 B | 0.134 | 0.88 | 33.71 K |
| FDX | Fedex Corp | 93.1388 | 77.99 B | 0.7196 | 0.78 | 1.19 M |
| AON | AON Plc | 33.3171 | 75.33 B | 0.2869 | 0.87 | 1.06 M |
| BSX | Boston Scientific Corp | 23.30 | 73 B | 0.24 | 1.04 | 22.47 M |
| CL | Colgate-Palmolive Company | 18.6139 | 72.61 B | 0.1535 | 0.83 | 6.65 M |
| DB | Deutsche Bank Ag | 64.5021 | 71.06 B | 1.0355 | 1.63 | 297.54 K |
| APD | Air Products and Chemicals | 49.9779 | 67.94 B | 0.3279 | 0.66 | 1.75 M |
| AJG | Arthur J. Gallagher & Company | 15.1723 | 67.63 B | 0.0997 | 0.66 | 1.02 M |
| RSG | Republic Services | 19.0349 | 67.57 B | 0.2123 | 1.13 | 662.4 K |
| RELX | Relx Plc ADR | 4.4925 | 62.61 B | 0.0775 | 1.76 | 240.8 K |
| TFC | Truist Financial Corp | 19.715 | 61.59 B | 0.2183 | 1.12 | 2.15 M |
| OXY | Occidental Petroleum Corp | 28.8007 | 61.28 B | 0.3354 | 1.18 | 9.98 M |
| NKE | Nike Inc | 8.2616 | 60.47 B | 0.0585 | 0.71 | 10.35 M |
| MET | Metlife Inc | 34.5174 | 59.95 B | 0.4937 | 1.45 | 4.24 M |
| O | Realty Income Corp | 7.8459 | 59.23 B | 0.0545 | 0.7 | 312.39 K |
| D | Dominion Resources | 16.4123 | 58.58 B | 0.1682 | 1.04 | 4.52 M |
| AFL | Aflac Inc | 14.9804 | 58.19 B | 0.2219 | 1.5 | 3.99 M |
| AME | Amtek Inc | 13.0059 | 54.91 B | 0.086 | 0.67 | 1.04 M |
| SRE | Sempra | 11.9165 | 54.2 B | 0.1472 | 1.25 | 2.16 M |
| BDX | Becton Dickinson and Company | 34.2549 | 52.3 B | 0.3394 | 1 | 1.57 M |
| STT | State Street Corp | 42.1533 | 51.4 B | 0.5817 | 1.4 | 2.39 M |
| LHX | L3Harris Technologies Inc | 29.4746 | 49.67 B | 0.6599 | 2.29 | 836.9 K |
| AMP | Ameriprise Financial Services | 33.4433 | 49.08 B | 0.836 | 2.56 | 862.1 K |
| AZO | Autozone | 94.24 | 48.98 B | 1.33 | 1.43 | 521.8 K |
| ETR | Entergy Corp | 15.7964 | 48.82 B | 0.2617 | 1.68 | 1.73 M |
| VTR | Ventas Inc | 15.1592 | 47.73 B | 0.149 | 0.99 | 231.36 K |
| TRI | Thomson Reuters Corp | 22.1961 | 47.01 B | 0.3431 | 1.57 | 57.01 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.756 | 46.87 B | 0.4778 | 1.82 | 800 |
| A | Agilent Technologies | 23.2572 | 44.91 B | 0.1193 | 0.52 | 4.1 M |
| CBRE | CBRE Group Inc | 29.00 | 44.04 B | 0.40 | 1.4 | 2.28 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.1233 | 43.51 B | 0.3846 | 1.21 | 3.45 M |
| HMC | Honda Motor Company ADR | 17.9611 | 43.3 B | 0.3209 | 1.82 | 1.09 M |
| PRU | Prudential Financial Inc | 39.3473 | 41.8 B | 0.6933 | 1.79 | 2.29 M |
| AIG | American International Group | 780.6525 | 39.8 B | 10.819 | 1.41 | 386.42 K |
| ED | Consolidated Edison Company of New York | 18.5778 | 39.33 B | 0.2435 | 1.33 | 1.35 M |
| CLS | Celestica Inc | 11.90 | 37.4 B | 0.59 | 5.22 | 4.66 M |
| TKO | Tko Group Holdings Inc Cl A | 8.1186 | 36.56 B | 0.0608 | 0.75 | 165.4 K |
| HEI-A | HEICO Corporation | 5.2068 | 36.47 B | 0.0334 | 0.65 | 82.97 K |
| PEG | Public Service Enterprise Group Inc | 15.0353 | 36.19 B | 0.222 | 1.5 | 5.86 M |
| MTB | M&T Bank Corp | 64.3723 | 34.83 B | 1.4139 | 2.25 | 393.4 K |
| WEC | Wisconsin Energy Corp | 10.4942 | 34.54 B | 0.2006 | 1.95 | 788.4 K |
| RJF | Raymond James Financial | 15.0359 | 33.66 B | 0.1678 | 1.13 | 457.5 K |
| JBL | Jabil Inc. | 30.8355 | 32.82 B | 0.473 | 1.56 | 2.31 M |
| MLM | Martin Marietta Materials | 83.8492 | 32.13 B | 0.4534 | 0.54 | 988.7 K |
| LVS | Las Vegas Sands | 40.9486 | 30.46 B | 1.7674 | 4.51 | 2.38 M |
| AEE | Ameren Corp | 22.5174 | 29.38 B | 0.4253 | 1.93 | 761.5 K |
| NMR | Nomura Holdings Inc ADR | 12.1725 | 28.41 B | 0.0752 | 0.62 | 439.6 K |
| ATO | Atmos Energy Corp | 14.0253 | 28.2 B | 0.10 | 0.72 | 186.8 K |
| DTE | Dte Energy Company | 15.9687 | 28.14 B | 0.3424 | 2.19 | 1.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CEF-U | Sprott Physical Gold and Silver Trust | 9.1283 | 0.7972 | 9.57 | 200 | |
| CVG | Clairvest Group | 8.1803 | 0.5909 | 7.79 | 32.56 K | |
| MRD | Melcor Dev | 10.0157 | 0.6583 | 7.04 | 24.34 K | |
| USA | Americas Silver Corp | 40.20 | 2.40 | 6.35 | 123.99 K | |
| MNO | Meridian Mining UK Societas | 6.70 | 0.40 | 6.35 | 98.15 K | |
| E | Enterprise Group Inc | 6.78 | 0.39 | 6.1 | 34.67 K | |
| WRG | Western Energy Services Corp | 10944.00 | 576.00 | 5.56 | 6 | |
| HBP | Helix Biopharm | 15.75 | 0.75 | 5 | 2.56 K | |
| BCE-PF | BCE Inc Pref AF | 8.874 | 0.3685 | 4.33 | 2.9 K | |
| CLS | Celestica Inc Sv | 13.30 | 0.55 | 4.31 | 784.7 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.6146 | 0.2706 | 4.27 | 2 K | |
| ERD | Erdene Resource Development Corp | 6.00 | 0.24 | 4.17 | 2.5 K | |
| GIB-A | CGI Inc | 8.1456 | 0.3171 | 4.05 | 2.2 M | |
| LGO | Largo Resources Ltd | 27.00 | 1.00 | 3.85 | 680 | |
| MTY | Mty Food Group Inc | 4.3624 | 0.16 | 3.81 | 19.2 K | |
| TSL | Tree Island Steel Ltd | 5.9061 | 0.2023 | 3.55 | 49.38 K | |
| ESM | Euro Sun Mining Inc | 12.3515 | 0.3633 | 3.03 | 28.57 K | |
| BBD-A | Bombardier Inc | 104.50 | 2.75 | 2.7 | 125.36 K | |
| BBD-B | Bombardier Inc Series B | 89.3598 | 2.3404 | 2.69 | 1.21 M | |
| AG | First Majestic Silver Corp | 5.2099 | 0.1283 | 2.52 | 319.56 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.2706 | 0.1977 | 2.45 | 5.2 K | |
| CGY | Calian Group Ltd | 4.6864 | 0.1094 | 2.39 | 12 K | |
| ALS | Altius Minerals Corp | 5.1294 | 0.1169 | 2.33 | 26.55 K | |
| TRZ | Transat At Inc | 22.1599 | 0.4894 | 2.26 | 25.68 K | |
| FT | Fortune Mnrl J | 3.06 | 0.06 | 2 | 34.8 K | |
| EFR | Energy Fuels Inc | 26.00 | 0.50 | 1.96 | 1.37 K | |
| AGI | Alamos Gold Inc Cls A | 8.3112 | 0.157 | 1.93 | 1.58 M | |
| TLO | Talon Metals Corp | 24.1188 | 0.455 | 1.92 | 6.29 K | |
| TIH | Toromont Ind | 10.6783 | 0.197 | 1.88 | 88.97 K | |
| WCP | Whitecap Resources Inc | 5.2704 | 0.0941 | 1.82 | 3.19 K | |
| BBD-PC | Bombardier Inc Pref C | 3.9719 | 0.0685 | 1.75 | 9.88 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4731 | 0.1388 | 1.67 | 4 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.0215 | 0.1281 | 1.62 | 5.22 K | |
| EQB | EQB Inc | 9.6256 | 0.1519 | 1.6 | 7.8 K | |
| EMP-A | Empire Company Limited | 9.8545 | 0.1554 | 1.6 | 48.6 K | |
| TVA-B | TVA Group Inc | 16.0089 | 0.2209 | 1.4 | 250 | |
| D-UN | Dream Office Real Estate Investment Trust | 18.93 | 0.249 | 1.33 | 79.58 K | |
| EVT | Economic Investment | 3.7529 | 0.0469 | 1.27 | 4 K | |
| BCE-PY | BCE Inc Pref Y | 9.3523 | 0.1132 | 1.23 | 950 | |
| CF | Canaccord Genuity Group Inc | 4.9597 | 0.0551 | 1.12 | 27.6 K | |
| TRI | Thomson Reuters Corp | 25.3244 | 0.2703 | 1.08 | 1.09 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.8447 | 0.0613 | 1.06 | 23.95 K | |
| PBH | Premium Brands Holdings Corp | 3.6339 | 0.0343 | 0.95 | 16.2 K | |
| TCL-A | Transcontinental Inc | 7.8408 | 0.0725 | 0.93 | 52.45 K | |
| CHR | Chorus Aviation Inc | 51.9319 | 0.4526 | 0.88 | 384.4 K | |
| FRU | Freehold Royalties Ltd | 3.9575 | 0.0325 | 0.83 | 81.98 K | |
| BU | Burcon Nutrascience Corp | 41.5219 | 0.3308 | 0.8 | 230 | |
| BB | Blackberry Ltd | 29.2467 | 0.23 | 0.79 | 531.08 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.969 | 0.0862 | 0.79 | 1.08 K | |
| PGIC | Premium Global Income Split Corp | 174.0102 | 1.305 | 0.76 | 998 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.2857 | 0.0317 | 0.75 | 8.63 K | |
| BMO | Bank of Montreal | 25.6549 | 0.1886 | 0.74 | 1.15 M | |
| TCL-B | Transcontinental Inc | 7.8235 | 0.0571 | 0.74 | 300 | |
| BBD-PD | Bombardier Inc Pref D | 3.8779 | 0.026 | 0.67 | 12.2 K | |
| AIM | Aimia Inc | 11.2864 | 0.0722 | 0.64 | 900.2 K | |
| DCM | Data Communications Mgmt Corp | 243.2493 | 1.4969 | 0.62 | 106 | |
| POW-PC | Power Corporation of Canada Pref C | 8.0905 | 0.0493 | 0.61 | 5.95 K | |
| ATRL | Atkinsrealis Group Inc | 25.4971 | 0.1491 | 0.59 | 183.09 K | |
| MRE | Martinrea International Inc | 7.0646 | 0.0409 | 0.58 | 16.9 K | |
| ESI | Ensign Energy Services Inc | 5.9482 | 0.032 | 0.54 | 239.54 K | |
| X | TMX Group Ltd | 5.2653 | 0.027 | 0.52 | 2.69 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.7763 | 32.1 B | 0.1255 | 1.89 | 7.39 K |
| KLNG | Koil Energy Solutions Inc. | 28.00 | 36.59 M | 6.00 | 27.27 | 235 |
| ITRO | Itronics Inc | 41.00 | 2.87 M | 2.00 | 5.13 | 1.48 K |
| NXTYQ | Nexity Financial Corporation | 12.51 | 1.16 M | 0.47 | 3.9 | 25.77 K |
| ERHE | ERHC Energy Inc | 81.00 | 863.83 K | 6.50 | 8.72 | 1.95 M |
| MJLB | Ultrack Systems Inc | 2900.00 | 424.93 K | 100.00 | 3.57 | 2 |
| BLFE | BioLife Sciences Inc | 9375.2344 | 318.35 K | 1500.0376 | 19.05 | 6 |
| GLCO | Global Links Corp | 800000.00 | 126.26 K | 200000.00 | 33.33 | 364.48 K |
| SWYDF | Stornoway Diamond Corporation | 4.68 | 92.66 K | 0.072 | 1.56 | 7 K |
| MIHL | Montague International Holding Ltd | 54000.0117 | 12.63 K | 3000.00 | 5.88 | 0 |
| CBRI | CMTSU Liquidation Inc | 6.85 | 8.16 K | 0.05 | 0.74 | 278.8 K |
| HDYNQ | Hyperdynamics Corporation | 26.00 | 3.56 K | 0.40 | 1.56 | 11.04 K |
| PRXIQ | Premier Exhibitions Inc | 41.00 | 491 | 0.80 | 1.99 | 12.85 K |
| YVRLF | Liquid Media Group Ltd. | 265.00 | 482 | 8.00 | 3.11 | 374 |
| SYNE | Synthesis Energy Systems Inc | 432.00 | 157 | 6.40 | 1.5 | 98 |
| GNCP | GNCC Capital Inc | 9.00 | 1.80 | 25 | 1.07 K | |
| ARYC | Arrayit Corporation | 29.40 | 5.40 | 22.5 | 31.04 K | |
| FWDG | FutureWorld Corp | 7.00 | 0.80 | 12.9 | 34.03 K | |
| ECMH | Encompass Holdings Inc | 7.5001 | 0.45 | 6.38 | 1.96 K | |
| NPHC | Nutra Pharma Corp | 9.20 | 0.40 | 4.55 | 250 | |
| PLPL | Plandaí Biotechnology Inc | 740.00 | 20.00 | 2.78 | 10 | |
| HMNY | Helios and Matheson Analytics Inc | 3723.1941 | 59.8584 | 1.63 | 10 | |
| FRTD | Fortitude Group Inc | 31500.00 | 477.2734 | 1.54 | 66.23 K | |
| ACUS | Acusphere Inc | 60.20 | 0.60 | 1.01 | 12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NL | Northern Lion Gold Corp | 23.68 | 6.72 | 39.62 | 28.51 K | |
| EQTY | Equity Metals Corporation | 5.30 | 1.20 | 29.27 | 37.7 K | |
| CYM | Cymat Technologies Ltd | 3.1748 | 0.635 | 25 | 7.44 K | |
| OBUL | One Bullion Limited | 6.1328 | 1.2265 | 25 | 16 | |
| NRN | Northern Shield Resources Inc | 4.70 | 0.75 | 18.99 | 115.84 K | |
| RPX | Red Pine Exploration Inc | 6.50 | 1.00 | 18.18 | 1.06 K | |
| CEL-H | Columbus Energy Limited | 36.00 | 5.40 | 17.65 | 15.14 K | |
| GGO | Galleon Gold Corp | 3.50 | 0.50 | 16.67 | 2 K | |
| CTH | CoTec Holdings Corp. | 460.00 | 50.00 | 12.2 | 12 | |
| CWV | Crown Point Energy Inc | 4.5772 | 0.4882 | 11.94 | 4.65 K | |
| BEAR | Big Bear Gold Corp. | 19.00 | 2.00 | 11.76 | 113.97 K | |
| THRM | Therma Bright Inc | 3.16 | 0.32 | 11.27 | 875 | |
| SYH | Skyharbour Resources Ltd | 4.80 | 0.40 | 9.09 | 1.19 M | |
| GST | Gold Strategy Inc. | 3.125 | 0.25 | 8.7 | 11.09 K | |
| CD | Cantex Mine Development Corp | 19.50 | 1.50 | 8.33 | 1.49 K | |
| AZR | Azarga Metals Corp | 1384.558 | 104.9664 | 8.2 | 1.59 M | |
| ALTA | Altamira Gold Corp | 8.10 | 0.60 | 8 | 5.8 K | |
| WGF | Wescan Goldfields Inc | 7.00 | 0.50 | 7.69 | 4.92 K | |
| POND | Pond Technologies Holdings Inc | 19.4444 | 1.3888 | 7.69 | 34.02 K | |
| GSVR | Guanajuato Silver Company Ltd | 10.44 | 0.72 | 7.41 | 202.2 K | |
| IFR | International Frontier Resources Corporation | 33.9428 | 2.2285 | 7.03 | 34.23 K | |
| LUCA | Luca Mining Corp. | 121.60 | 7.68 | 6.74 | 9.1 K | |
| WEB | Westbridge Energy Corporation | 230.8098 | 13.577 | 6.25 | 37 | |
| BKM | Pacific Booker Minerals Inc | 7.80 | 0.45 | 6.12 | 11.87 K | |
| AWM | Angel Wing Metals Inc | 8.64 | 0.48 | 5.88 | 333 | |
| CGD | Carlin Gold Corporation | 3.70 | 0.20 | 5.71 | 6.5 K | |
| OGW | Ongwe Minerals Inc. | 15.20 | 0.80 | 5.56 | 175 | |
| EGT | Eguana Technologies Inc | 19.00 | 1.00 | 5.56 | 2 K | |
| QRO | Quadro Resources Ltd. | 8.40 | 0.42 | 5.26 | 3.44 K | |
| LX-H | Lincoln Ventures Ltd | 142.8571 | 7.1428 | 5.26 | 37 | |
| WGO | White Gold Corp | 4.40 | 0.20 | 4.76 | 10 K | |
| CN | Condor Resources Inc | 5.50 | 0.25 | 4.76 | 400 | |
| RUSH | Carolina Rush Corporation | 7.00 | 0.30 | 4.48 | 65.14 K | |
| SSE | Silver Spruce Resources Inc | 70.50 | 3.00 | 4.44 | 160 | |
| AME | Abacus Mining & Exploration Corporation | 5.64 | 0.24 | 4.44 | 119 K | |
| CPAU | CopAur Minerals Inc | 480.00 | 20.00 | 4.35 | 55 | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | 0.50 | 4.17 | 645 | |
| XL | XXL Energy Corp | 5.00 | 0.20 | 4.17 | 1.8 M | |
| BRON | Bronco Resources Corp. | 106.00 | 4.00 | 3.92 | 47 | |
| LQWD | LQwD FinTech Corp | 112.0001 | 4.20 | 3.9 | 28 | |
| AFCC-H | Automotive Finco Corp | 3.5775 | 0.1255 | 3.64 | 2.4 K | |
| JEC | Jura Energy Corporation | 15.00 | 0.50 | 3.45 | 9.37 K | |
| SILV | Silver Valley Metals Corp. | 9.18 | 0.27 | 3.03 | 86.33 K | |
| KG | Klondike Gold Corp | 27.00 | 0.75 | 2.86 | 249.73 K | |
| CTM | Canterra Minerals Corporation | 72.00 | 2.00 | 2.86 | 658 | |
| REVX | Rev Exploration Corp. | 39.00 | 1.00 | 2.63 | 4.43 K | |
| MPH | Medicure Inc | 30.45 | 0.75 | 2.53 | 262.92 K | |
| RCT | Rochester Resources Ltd | 12.80 | 0.30 | 2.4 | 220 | |
| NAM | New Age Metals Inc | 5.64 | 0.12 | 2.17 | 2.3 K | |
| PTU | Purepoint Uranium Group Inc | 5.60 | 0.10 | 1.82 | 4.78 K | |
| NQC | Nordique Critical Metals Inc. | 11.40 | 0.20 | 1.79 | 587 | |
| CLM | Enduro Metals Corporation | 11.40 | 0.20 | 1.79 | 587 | |
| GNG | Golden Goliath Resources Ltd | 3.99 | 0.07 | 1.79 | 8.14 K | |
| BM | BC Moly Ltd. | 6.70 | 0.10 | 1.52 | 200 | |
| UGD | Unigold Inc | 6.80 | 0.10 | 1.49 | 7.65 K | |
| PINK | Perimeter Medical Imaging AI Inc | 6.42 | 0.06 | 0.94 | 2.34 K | |
| IDL | Imaging Dynamics Company Ltd | 2100.00 | 12.50 | 0.6 | 305 |