Gainers for 17 July 2006 from 00:00:00 until 23:59:59
Gainers for 17 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VKI | Invesco Advantage Muni Income Trust II | 3.6092 | 390.93 M | 0.0323 | 0.9 | 66.8 K |
| BKTI | Bk Technologies Inc | 25.6267 | 292.05 M | 0.6059 | 2.42 | 19.34 K |
| GENC | Gencor Industries IN | 6.2333 | 278.79 M | 0.06 | 0.97 | 8.7 K |
| LODE | Comstock Mining Inc | 500.00 | 267.21 M | 25.00 | 5.26 | 431 |
| CMT | Core Molding Technologies Inc | 5.9346 | 231.4 M | 0.3462 | 6.19 | 28.5 K |
| PLG | Platinum Group Metals Ltd | 156.50 | 225.32 M | 4.40 | 2.89 | 16 |
| PED | Pedevco Corp | 68544.00 | 167.25 M | 2688.00 | 4.08 | 1 |
| INTT | Intest Corp | 4.3126 | 149.81 M | 0.058 | 1.36 | 2 K |
| JOB | General Employment Enterprises | 14.688 | 26.49 M | 1.5133 | 11.49 | 11.99 K |
| BESS | Bimergen Energy Corporation | 126.00 | 23.42 M | 5.60 | 4.65 | 139 |
| AIRI | Air Industries Group Inc | 3383.2085 | 11.88 M | 703.4395 | 26.25 | 3 |
| BGI | Birks Group Inc | 7.75 | 7.37 M | 0.45 | 6.16 | 8.5 K |
| PW | Power REIT | 6.5334 | 2.86 M | 0.0515 | 0.79 | 500 |
| OGEN | Oragenics Inc | 280800.00 | 2.37 M | 10800.00 | 4 | 0 |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 69.50 | 2.02 B | 0.60 | 0.87 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.1238 | 4.22 T | 0.109 | 1.09 | 232.24 M |
| GOOG | Alphabet Inc Class C | 10.0765 | 4.18 T | 0.1085 | 1.09 | 233.35 M |
| MSFT | Microsoft Corporation | 15.7385 | 3.59 T | 0.133 | 0.85 | 37.05 M |
| COST | Costco Wholesale | 36.7878 | 420.3 B | 0.2999 | 0.82 | 3.72 M |
| KLAC | K L A-Tencor Corp | 21.5962 | 240.39 B | 0.117 | 0.54 | 3.11 M |
| MRVL | Marvell Technology Inc | 16.3247 | 212.75 B | 0.1278 | 0.79 | 8.53 M |
| PEP | Pepsico Inc | 35.0478 | 195.99 B | 0.2701 | 0.78 | 5.65 M |
| STX | Seagate Technology | 11.0601 | 192.65 B | 0.227 | 2.1 | 4.01 M |
| ADI | Analog Devices | 19.7312 | 179.41 B | 0.1126 | 0.57 | 2.38 M |
| QCOM | Qualcomm Inc | 23.0823 | 168.79 B | 0.1199 | 0.52 | 14.54 M |
| WDC | Western Digital Cp | 11.137 | 141.34 B | 0.1081 | 0.98 | 2.8 M |
| SBUX | Starbucks Corporation | 13.6922 | 122.07 B | 0.232 | 1.72 | 14.21 M |
| ADP | Automatic Data Processing, Inc. | 20.5523 | 111.56 B | 0.1517 | 0.74 | 2.43 M |
| INTU | Intuit Inc | 25.2422 | 100.39 B | 0.1589 | 0.63 | 2.03 M |
| CMCSA | Comcast Corporation | 6.6499 | 95.28 B | 0.1649 | 2.54 | 29.15 M |
| MNST | Monster Beverage Cp | 3.9292 | 93.62 B | 0.11 | 2.88 | 74.32 M |
| MAR | Marriot International | 29.2706 | 92.93 B | 1.1027 | 3.91 | 4.46 M |
| ROST | Ross Stores Inc | 5.1816 | 76.68 B | 0.1635 | 3.26 | 3.4 M |
| PCAR | Paccar Inc | 11.855 | 68.97 B | 0.0595 | 0.5 | 3.13 M |
| AEP | American Electric Power Company | 16.0633 | 65.84 B | 0.1107 | 0.69 | 1.87 M |
| MPWR | Monolithic Power Sys | 8.5613 | 64.69 B | 0.1026 | 1.21 | 72.6 K |
| GRMN | Garmin Ltd | 26.5373 | 56.86 B | 0.5321 | 2.05 | 2.8 M |
| FITB | Fifth Third Bancorp | 20.0584 | 49.72 B | 0.3105 | 1.57 | 841.2 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5892 | 47.72 B | 0.06 | 1.09 | 1.06 M |
| XEL | XCEL Energy Inc | 9.4542 | 47.66 B | 0.0489 | 0.52 | 825.5 K |
| EBAY | Ebay Inc | 9.9152 | 46.34 B | 0.3659 | 3.83 | 46.18 M |
| EXC | Exelon Corp | 19.6277 | 45.1 B | 0.1653 | 0.85 | 3.47 M |
| FLEX | Flextronics Intl Ltd | 7.3537 | 40.8 B | 0.08 | 1.1 | 4.04 M |
| NTAP | Netapp Inc | 19.8867 | 37.67 B | 0.1248 | 0.63 | 7.43 M |
| ESLT | Elbit Systems Ltd | 17.1493 | 34.74 B | 0.1896 | 1.12 | 7.4 K |
| NTRS | Northern Trust Corp | 33.6039 | 33.65 B | 0.5778 | 1.75 | 1.36 M |
| BIDU | Baidu Inc ADR | 9.304 | 31.62 B | 0.534 | 6.09 | 56.06 M |
| TCOM | Trip.com Group Ltd ADR | 6.1499 | 29.04 B | 0.0395 | 0.65 | 1.86 M |
| TSEM | Tower Semiconductor | 19.65 | 25.16 B | 0.75 | 3.97 | 2.37 K |
| WWD | Woodward Inc | 12.1015 | 20.27 B | 0.0776 | 0.65 | 304.73 K |
| EWBC | East West Bancorp | 26.0559 | 17.81 B | 0.5821 | 2.29 | 255.04 K |
| LSCC | Lattice Semicond | 5.45 | 16.72 B | 0.20 | 3.81 | 897.04 K |
| HST | Host Marriott Financial Trust | 11.1171 | 16.12 B | 0.0605 | 0.55 | 1.8 M |
| PNFP | Pinnacle Finl Ptnrs | 25.8031 | 15.45 B | 0.1706 | 0.67 | 46.09 K |
| COO | Cooper Companies | 10.7327 | 14.87 B | 0.0791 | 0.74 | 2.25 M |
| TXRH | Texas Roadhouse Inc | 9.1849 | 13.42 B | 0.095 | 1.05 | 465.61 K |
| CORT | Corcept Therapeutics | 4.3281 | 13.22 B | 0.2081 | 5.05 | 4.25 K |
| HAS | Hasbro Inc | 9.8009 | 13.19 B | 0.2721 | 2.86 | 1.79 M |
| AEIS | Advanced Energy | 11.55 | 11.45 B | 0.147 | 1.29 | 277.1 K |
| WYNN | Wynn Resorts Ltd | 37.5771 | 10.33 B | 0.9527 | 2.6 | 801.2 K |
| ZION | Zions Bancorp | 52.669 | 9.95 B | 0.9943 | 1.92 | 823.1 K |
| IONS | Ionis Pharmaceuticals | 5.96 | 9.93 B | 0.15 | 2.58 | 432.7 K |
| ONB | Old National Bncp | 9.6404 | 9.87 B | 0.0512 | 0.53 | 133.3 K |
| FCFS | First Cash Fin Svcs | 17.5156 | 9.77 B | 0.1395 | 0.8 | 228.37 K |
| SIRI | Sirius XM Holdings | 33.1292 | 9.67 B | 1.1122 | 3.47 | 2.15 M |
| SAIA | Saia Inc | 17.58 | 9.66 B | 0.5133 | 3.01 | 191.49 K |
| AAL | American Airlines Group | 44.8462 | 9.15 B | 0.3488 | 0.78 | 1.53 M |
| VLY | Valley National Bancorp | 7.6192 | 7.82 B | 0.059 | 0.78 | 164.83 K |
| PPC | Pilgrim's Pride | 15.9666 | 7.68 B | 0.1397 | 0.88 | 734.4 K |
| CPB | Campbell Soup Company | 19.6706 | 7 B | 0.1397 | 0.72 | 1.6 M |
| CAMT | Camtek Ltd | 5.5661 | 6.85 B | 0.1855 | 3.45 | 47.78 K |
| DOX | Amdocs Ltd Ord | 26.8537 | 6.41 B | 0.5465 | 2.08 | 907.3 K |
| HOMB | Home Bancshares Inc | 3.1537 | 6.06 B | 0.019 | 0.61 | 85.54 K |
| NXST | Nexstar Media Group Inc | 3.2932 | 5.73 B | 0.1339 | 4.24 | 880 |
| MKTX | Marketaxess Holdings | 8.0361 | 5.71 B | 0.0723 | 0.91 | 165.35 K |
| NOVT | Novanta Inc | 25.71 | 5.49 B | 1.62 | 6.72 | 45.64 K |
| MRCY | Mercury Sys Inc | 13.3253 | 5.49 B | 0.2405 | 1.84 | 156.93 K |
| MMSI | Merit Medical Sys | 10.576 | 5.42 B | 0.272 | 2.64 | 121.33 K |
| SLM | SLM Corp | 14.6038 | 4.97 B | 0.1181 | 0.82 | 3.02 M |
| IEP | Icahn Enterprises | 6.4272 | 4.83 B | 0.0905 | 1.43 | 15.22 K |
| MEOH | Methanex Cp | 12.9874 | 4.65 B | 0.0879 | 0.68 | 274 K |
| LIVN | Livanova Plc OR Sh | 21.01 | 4.33 B | 0.36 | 1.74 | 190.15 K |
| CATY | Cathay Genl Bncp | 23.7961 | 4.16 B | 0.2112 | 0.9 | 282.3 K |
| MAT | Mattel Inc | 10.7562 | 4.15 B | 1.0512 | 10.83 | 8.16 M |
| CVBF | Cvb Financial Corp | 6.6849 | 3.97 B | 0.0977 | 1.48 | 239.58 K |
| OLED | Universal Display | 11.2216 | 3.95 B | 0.1225 | 1.1 | 84.27 K |
| WSBC | Wesbanco Inc | 13.8694 | 3.92 B | 0.095 | 0.69 | 19.9 K |
| ATRO | Astronics Cp | 3.0291 | 3.85 B | 0.0161 | 0.53 | 24.29 K |
| SYNA | Synaptics Inc | 13.0067 | 3.82 B | 0.46 | 3.67 | 583.69 K |
| OTTR | Otter Tail Corp | 13.1447 | 3.81 B | 0.1725 | 1.33 | 64.06 K |
| RNST | Renasant Corp | 14.5029 | 3.79 B | 0.1228 | 0.85 | 99.61 K |
| OSIS | O S I Systems Inc | 17.67 | 3.41 B | 0.14 | 0.8 | 83.05 K |
| SFNC | Simmons First Natl | 7.4856 | 3.32 B | 0.0448 | 0.6 | 22.6 K |
| AEHR | Aehr Test Systems | 7.93 | 3.32 B | 0.19 | 2.45 | 29.89 K |
| ARCB | Arcbest Corp | 38.1968 | 3.14 B | 0.2064 | 0.54 | 343.88 K |
| MGEE | Mge Energy Inc | 15.1413 | 2.97 B | 0.0761 | 0.51 | 52.91 K |
| WDFC | WD-40 Company | 21.9743 | 2.91 B | 0.481 | 2.24 | 108.6 K |
| TBBK | The Bancorp Inc | 24.38 | 2.74 B | 0.365 | 1.52 | 12.41 K |
| TRMK | Trustmark Corp | 14.3051 | 2.7 B | 0.0803 | 0.56 | 126.22 K |
| HTO | H2O America | 15.6329 | 2.66 B | 0.0806 | 0.52 | 32.6 K |
| FRME | First Merchants Corp | 13.5931 | 2.62 B | 0.1188 | 0.88 | 24.44 K |
| ACHC | Acadia Healthcr Company | 8.88 | 2.59 B | 0.32 | 3.74 | 7.25 K |
| HURN | Huron Consulting | 32.43 | 2.57 B | 0.26 | 0.81 | 337.05 K |
| PENN | Penn Natl Gaming Inc | 7.2221 | 2.5 B | 0.0744 | 1.04 | 344.81 K |
| BUSE | First Busey Corp | 29.0708 | 2.5 B | 0.1753 | 0.61 | 4.73 K |
| ATRC | Atricure Inc | 7.34 | 2.49 B | 0.04 | 0.55 | 1.2 K |
| BANR | Banner Corp | 165.4236 | 2.42 B | 1.2526 | 0.76 | 3.3 K |
| UFPT | U F P Tech Inc | 6.17 | 2.39 B | 0.25 | 4.22 | 70.64 K |
| MCRI | Monarch Casino | 21.3685 | 2.26 B | 0.152 | 0.72 | 76.78 K |
| STGW | Stagwell Inc | 4.3426 | 2.13 B | 0.0356 | 0.83 | 12.45 K |
| PLPC | Preformed Line Prd | 29.6259 | 2.1 B | 0.3423 | 1.17 | 8 K |
| SRCE | 1st Source Corp | 18.5351 | 2.07 B | 0.2746 | 1.5 | 52.54 K |
| GABC | German Amer Bncp Inc | 4.9124 | 1.88 B | 0.0266 | 0.54 | 12 K |
| RBCAA | Republic Bancorp Inc | 10.1038 | 1.85 B | 0.0892 | 0.89 | 11.54 K |
| STRA | Strayer Education | 66.6957 | 1.85 B | 1.2071 | 1.84 | 135.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 34.3255 | 651.25 B | 0.2536 | 0.74 | 7.28 M |
| ORCL | Oracle Corporation | 11.7701 | 421.9 B | 0.1062 | 0.91 | 32.46 M |
| MRK | Merck & Company | 17.4024 | 376.37 B | 0.1053 | 0.61 | 7.23 M |
| GE | General Electric Company | 96.7982 | 361.46 B | 0.7478 | 0.78 | 4.92 M |
| MS | Morgan Stanley | 33.1563 | 336.72 B | 0.2763 | 0.84 | 3.92 M |
| GS | Goldman Sachs Group | 102.4545 | 302.61 B | 0.5601 | 0.55 | 4.53 M |
| WFC | Wells Fargo & Company | 19.9532 | 253.53 B | 0.2271 | 1.15 | 9.47 M |
| TMO | Thermo Fisher Scientific Inc | 33.217 | 232.67 B | 0.492 | 1.5 | 1.15 M |
| BML-PJ | Bank of America Corporation | 8.3854 | 227.19 B | 0.0645 | 0.78 | 2.9 K |
| ABT | Abbott Laboratories | 13.6069 | 201.22 B | 0.1438 | 1.07 | 9.87 M |
| MCD | McDonald's Corporation | 19.919 | 191.74 B | 0.9638 | 5.08 | 12.85 M |
| BLK | Blackrock Inc | 83.6364 | 187.91 B | 1.3002 | 1.58 | 99.4 K |
| T | American Telephone and Telegraph Inc. | 5.9629 | 173.3 B | 0.0379 | 0.64 | 12.21 M |
| BA | Boeing Company | 56.6043 | 169.3 B | 1.2189 | 2.2 | 4.52 M |
| TJX | TJX Companies | 4.6123 | 155.24 B | 0.1078 | 2.39 | 9.55 M |
| CB | Chubb Ltd | 29.1971 | 131.55 B | 0.6097 | 2.13 | 1.3 M |
| PGR | Progressive Corp | 12.758 | 127.48 B | 0.104 | 0.82 | 2.32 M |
| SYK | Stryker Corp | 34.3884 | 126.37 B | 0.4066 | 1.2 | 1.3 M |
| MDT | Medtronic Inc | 30.188 | 118.72 B | 0.286 | 0.96 | 3.73 M |
| MCK | Mckesson Corp | 39.5061 | 100.14 B | 0.198 | 0.5 | 1.76 M |
| USB | U.S. Bancorp | 16.5065 | 96.68 B | 0.133 | 0.81 | 4.76 M |
| WM | Waste Management | 20.237 | 89.56 B | 0.2971 | 1.49 | 2.33 M |
| EPD | Enterprise Products Partners LP | 3.501 | 82.08 B | 0.0285 | 0.82 | 938.6 K |
| AMT | American Tower Corp | 22.6581 | 81.92 B | 0.673 | 3.06 | 1.88 M |
| MSI | Motorola Solutions | 57.5161 | 79.51 B | 1.1757 | 2.09 | 4.89 M |
| ECL | Ecolab Inc | 32.1049 | 78.95 B | 0.2857 | 0.9 | 1.24 M |
| AJG | Arthur J. Gallagher & Company | 13.8733 | 67.63 B | 0.1065 | 0.77 | 507.5 K |
| RSG | Republic Services | 17.2462 | 67.57 B | 0.3868 | 2.29 | 2.34 M |
| ALL | Allstate Corp | 34.0393 | 64.18 B | 0.2102 | 0.62 | 1.9 M |
| TFC | Truist Financial Corp | 19.092 | 61.59 B | 0.1549 | 0.82 | 1.55 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.7001 | 59.53 B | 0.3384 | 1.15 | 200 |
| OKE | Oneok Inc | 7.487 | 58.83 B | 0.0458 | 0.62 | 1.53 M |
| FIX | Comfort Systems USA | 10.2222 | 58.27 B | 0.0565 | 0.56 | 236.1 K |
| CIEN | Ciena Corp | 27.58 | 56.03 B | 0.14 | 0.51 | 1.43 M |
| CAH | Cardinal Health | 28.8146 | 53.38 B | 0.1824 | 0.64 | 1.07 M |
| BDX | Becton Dickinson and Company | 32.8274 | 52.3 B | 0.489 | 1.51 | 912.4 K |
| EW | Edwards Lifesciences Corp | 3.7083 | 51.75 B | 0.0241 | 0.65 | 3.17 M |
| STT | State Street Corp | 36.6613 | 51.4 B | 0.6558 | 1.82 | 3.15 M |
| AZO | Autozone | 85.48 | 48.98 B | 1.06 | 1.26 | 557.5 K |
| ETR | Entergy Corp | 16.8599 | 48.82 B | 0.1296 | 0.77 | 1.96 M |
| A | Agilent Technologies | 17.1984 | 44.91 B | 0.0894 | 0.52 | 3.44 M |
| WCN | Waste Connections Inc | 5.7873 | 42.62 B | 0.0574 | 1 | 725.62 K |
| LYV | Live Nation Entertainment | 22.16 | 42.36 B | 0.33 | 1.51 | 309.6 K |
| GFI | Gold Fields Ltd ADR | 13.2516 | 42.01 B | 0.1192 | 0.91 | 3.59 M |
| PRU | Prudential Financial Inc | 38.4246 | 41.8 B | 0.2693 | 0.71 | 826.3 K |
| YUM | Yum! Brands | 14.6281 | 41.75 B | 0.1337 | 0.92 | 3.52 M |
| HIG | Hartford Financial Services Group | 52.8992 | 37.31 B | 0.5304 | 1.01 | 886.8 K |
| PEG | Public Service Enterprise Group Inc | 16.3473 | 36.19 B | 0.1396 | 0.86 | 3.42 M |
| CNC | Centene Corp | 5.26 | 32.12 B | 0.1325 | 2.58 | 3.42 M |
| LVS | Las Vegas Sands | 43.793 | 30.46 B | 0.9819 | 2.29 | 2 M |
| AEE | Ameren Corp | 22.9897 | 29.38 B | 0.1768 | 0.77 | 533.2 K |
| MTD | Mettler-Toledo International | 57.49 | 27.96 B | 0.79 | 1.39 | 238.8 K |
| HPQ | HP Inc | 8.6575 | 27.17 B | 0.1221 | 1.43 | 23.93 M |
| DGX | Quest Diagnostics Inc | 42.2639 | 26.97 B | 0.3612 | 0.86 | 1.03 M |
| PHG | Koninklijke Philips Electronics ADR | 16.012 | 26.8 B | 0.1681 | 1.06 | 972.6 K |
| FE | Firstenergy Corp | 22.7552 | 26.59 B | 0.126 | 0.56 | 971.8 K |
| RF | Regions Financial Corp | 19.1548 | 25.91 B | 0.6976 | 3.78 | 5.72 M |
| CNP | Centerpoint Energy Inc | 5.9482 | 25.54 B | 0.0509 | 0.86 | 1.13 M |
| WST | West Pharmaceutical Services | 13.6278 | 24.85 B | 0.0933 | 0.69 | 217.8 K |
| GPN | Global Payments Inc | 19.1781 | 24.74 B | 0.1213 | 0.64 | 1.49 M |
| CIB | Bancolombia S.A. ADR | 7.9459 | 23.95 B | 0.059 | 0.75 | 246.5 K |
| CHD | Church & Dwight Company | 6.875 | 23.44 B | 0.0348 | 0.51 | 1.64 M |
| STZ | Constellation Brands Inc | 20.9452 | 23.17 B | 0.2112 | 1.02 | 1.13 M |
| PKG | Packaging Corp of America | 11.2998 | 22.52 B | 0.0584 | 0.52 | 300.1 K |
| FIS | Fidelity National Information Services | 14.1189 | 21.37 B | 0.2508 | 1.81 | 628.8 K |
| LEN | Lennar Corp | 28.8572 | 20.96 B | 0.6958 | 2.47 | 4.3 M |
| LEN-B | Lennar Corporation | 27.0238 | 20.59 B | 0.4641 | 1.75 | 40.7 K |
| NLY | Annaly Capital Management Inc | 4.4259 | 17.46 B | 0.0289 | 0.66 | 163.85 K |
| BBY | Best Buy Company | 25.5601 | 17.45 B | 0.1784 | 0.7 | 4.71 M |
| DKS | Dick's Sporting Goods Inc | 12.5464 | 16.4 B | 0.072 | 0.58 | 723.2 K |
| MKC | Mccormick & Company | 11.8452 | 14.9 B | 0.0654 | 0.56 | 1.39 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.5197 | 14.78 B | 0.066 | 1.02 | 350 K |
| MAS | Masco Corp | 20.4149 | 14.45 B | 0.172 | 0.85 | 2.09 M |
| BAX | Baxter International Inc | 17.4744 | 13.62 B | 0.101 | 0.58 | 5.14 M |
| BF-A | Brown-Forman Corporation | 9.4178 | 13.33 B | 0.1452 | 1.57 | 10.2 K |
| BF-B | Brown-Forman Corporation | 9.4508 | 13.05 B | 0.1407 | 1.51 | 1.43 M |
| CCK | Crown Cork & Seal Company | 14.3488 | 12.99 B | 0.2179 | 1.54 | 1.16 M |
| CLX | Clorox Company | 32.9569 | 12.9 B | 0.331 | 1.01 | 376.3 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 12.3725 | 12.63 B | 0.1791 | 1.47 | 108.2 K |
| IT | Gartner Inc | 13.41 | 12.37 B | 0.34 | 2.6 | 875.5 K |
| SF | Stifel Financial Corp | 5.4947 | 12.23 B | 0.1131 | 2.1 | 402.98 K |
| EHC | Encompass Health Corp | 13.691 | 11.87 B | 0.5142 | 3.9 | 771.95 K |
| PNW | Pinnacle West Capital Corp | 17.1168 | 11.8 B | 0.121 | 0.71 | 355.7 K |
| FHN | First Horizon Corp | 22.4584 | 11.67 B | 0.2394 | 1.08 | 618.98 K |
| MGM | MGM Resorts International | 34.6692 | 11.19 B | 0.444 | 1.3 | 1.04 M |
| DDS | Dillard's | 19.2393 | 11.18 B | 0.1115 | 0.58 | 1.32 M |
| DVA | Davita Healthcare Partners Inc | 24.765 | 11.09 B | 0.355 | 1.45 | 2.41 M |
| EAT | Brinker International | 15.7626 | 10.55 B | 0.1141 | 0.73 | 867.9 K |
| AES | The Aes Corp | 12.4516 | 10.54 B | 0.1702 | 1.39 | 3.15 M |
| MOD | Modine Manufacturing Company | 19.6897 | 10.5 B | 0.1649 | 0.84 | 314.4 K |
| GIL | Gildan Activewear | 8.2194 | 10.4 B | 0.154 | 1.91 | 689.6 K |
| DAR | Darling International Inc | 4.34 | 10.37 B | 0.15 | 3.58 | 75.3 K |
| BIO | Bio-Rad Laboratories | 65.13 | 10.16 B | 1.48 | 2.33 | 93 K |
| KT | Korea Telecom Corp ADR | 9.1532 | 9 B | 0.099 | 1.09 | 318.8 K |
| PB | Prosperity Bancshares | 20.3772 | 8.7 B | 0.3603 | 1.8 | 104.28 K |
| WAL | Western Alliance Bancorp | 29.2491 | 8.69 B | 0.1649 | 0.57 | 78.5 K |
| KMX | Carmax Inc | 16.65 | 8.56 B | 0.405 | 2.49 | 2.58 M |
| RHP | Ryman Hospitality Properties REIT | 17.9873 | 8.11 B | 0.2643 | 1.49 | 296.4 K |
| TAP | Molson Coors Brewing Company | 21.5978 | 8.01 B | 0.2343 | 1.1 | 840.2 K |
| CAG | Conagra Brands Inc | 8.2968 | 7.86 B | 0.0452 | 0.55 | 1.19 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 34.56 | 2.70 | 8.47 | 389 | |
| TVE | Tamarack Valley Energy Ltd | 5.7265 | 0.4164 | 7.84 | 5 K | |
| TVA-B | TVA Group Inc | 14.6654 | 0.6095 | 4.34 | 1.2 K | |
| III | Imperial Metals Corp | 4.505 | 0.18 | 4.16 | 25.38 K | |
| TC | Tucows Inc | 4.28 | 0.16 | 3.88 | 8.38 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.031 | 0.1104 | 3.78 | 11.4 K | |
| WPK | Winpak Ltd | 6.5113 | 0.2053 | 3.26 | 600 | |
| GIL | Gildan Activewear Inc | 9.0911 | 0.252 | 2.85 | 717.6 K | |
| MTY | Mty Food Group Inc | 4.4825 | 0.1201 | 2.75 | 18.4 K | |
| ADEN | Adentra Inc | 3.0476 | 0.0804 | 2.71 | 21.8 K | |
| GDL | Goodfellow Inc | 4.3074 | 0.1078 | 2.57 | 4.6 K | |
| MEQ | Mainstreet Eq J | 8.6794 | 0.1995 | 2.35 | 3.8 K | |
| ATX | ATEX Resources Inc. | 135.00 | 3.00 | 2.27 | 544 | |
| CSW-A | Corby Spirit and Wine Limited | 7.7458 | 0.1648 | 2.17 | 2.34 K | |
| CAS | Cascades Inc | 6.6213 | 0.1408 | 2.17 | 86.37 K | |
| EMP-A | Empire Company Limited | 10.0702 | 0.2112 | 2.14 | 55.8 K | |
| TWC | Twc Enterprises Ltd | 5.0123 | 0.0951 | 1.93 | 604 | |
| ATRL | Atkinsrealis Group Inc | 23.3596 | 0.4167 | 1.82 | 142.77 K | |
| FFH | Fairfax Financial Holdings Ltd | 80.5593 | 1.4048 | 1.77 | 22.57 K | |
| MXG | Maxim Power Corp | 3.708 | 0.0633 | 1.74 | 14.6 K | |
| MATR | Mattr Corp | 13.1929 | 0.2186 | 1.68 | 185.29 K | |
| MX | Methanex Corp | 14.7936 | 0.2387 | 1.64 | 209.42 K | |
| EVT | Economic Investment | 3.5899 | 0.0537 | 1.52 | 1 K | |
| EXE | Extendicare Inc | 5043.1729 | 71.7036 | 1.44 | 1.45 K | |
| BLX | Boralex Inc | 6.2131 | 0.0837 | 1.37 | 480 | |
| CGO | Cogeco Inc Sv | 11.9854 | 0.1587 | 1.34 | 1.38 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.7814 | 0.1033 | 1.19 | 72.88 K | |
| TPX-B | Molson Coors Canada Inc | 25.0878 | 0.2892 | 1.17 | 6.32 K | |
| CAE | Cae Inc | 6.6806 | 0.0717 | 1.08 | 164.39 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6319 | 0.0389 | 1.08 | 2.5 K | |
| ENB-PA | Enbridge Inc Pref A | 8.1671 | 0.0865 | 1.07 | 400 | |
| RUS | Russel Metals | 7.7122 | 0.0776 | 1.02 | 115.7 K | |
| BN-PC | Brookfield Corporation | 9.1872 | 0.0908 | 1 | 2.12 K | |
| MG | Magna International Inc | 11.5418 | 0.1132 | 0.99 | 593.51 K | |
| TSL | Tree Island Steel Ltd | 6.3798 | 0.0625 | 0.99 | 41.95 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.6172 | 0.0696 | 0.81 | 10.1 K | |
| ELF | E-L Financial | 3.5346 | 0.0281 | 0.8 | 437 | |
| GIB-A | CGI Inc | 6.8376 | 0.0496 | 0.73 | 624.28 K | |
| BNE | Bonterra Energy Corp | 13.2966 | 0.0956 | 0.72 | 15.76 K | |
| X | TMX Group Ltd | 4.7197 | 0.0315 | 0.67 | 1.22 M | |
| PWF-PH | Power Financial Corp Pref H | 8.2403 | 0.0533 | 0.65 | 5.4 K | |
| DCM | Data Communications Mgmt Corp | 240.3403 | 1.5276 | 0.64 | 18 | |
| BCE-PZ | Bce Inc Pref Z | 8.5778 | 0.0528 | 0.62 | 1.52 K | |
| CCL-B | CCL Industries Inc | 4.9499 | 0.0297 | 0.6 | 157.88 K | |
| WN-PC | George Weston Ser 3 Prf | 8.2838 | 0.0486 | 0.59 | 6.2 K | |
| FLNT | Flint Corp | 293.0418 | 1.6556 | 0.57 | 1.29 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.5672 | 0.0457 | 0.54 | 4.7 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8202 | 0.0202 | 0.53 | 2.06 K | |
| BCE-PY | BCE Inc Pref Y | 9.3347 | 0.0482 | 0.52 | 2.05 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0602 | 0.0154 | 0.51 | 312.8 K | |
| TRZ | Transat At Inc | 25.0747 | 0.1251 | 0.5 | 205.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 768.75 | 91.93 M | 56.25 | 7.89 | 79.75 K |
| MJLB | Ultrack Systems Inc | 2700.00 | 424.93 K | 40.00 | 1.5 | 1 |
| BLFE | BioLife Sciences Inc | 2550.0637 | 318.35 K | 300.0076 | 13.33 | 0 |
| PJET | Priority Aviation Inc | 6400.00 | 98.01 K | 2400.00 | 60 | 18 |
| SWYDF | Stornoway Diamond Corporation | 4.64 | 92.66 K | 0.20 | 4.5 | 15 K |
| ENDO | Thermic Sciences International | 47.40 | 58.79 K | 10.40 | 28.11 | 22.08 K |
| ITKH | iTeknik Holding Corporation | 3.50 | 23.31 K | 0.50 | 16.67 | 17 K |
| BERI | Blue Earth Resources Inc | 3.40 | 23.08 K | 1.56 | 84.78 | 30 K |
| SNLP | Syntrol Corp | 9.00 | 4.45 K | 1.50 | 20 | 157 |
| SIMPQ | Simply Inc | 1794.9998 | 1.55 K | 189.9998 | 11.84 | 6.01 K |
| CYRNQ | CYRNQ | 46.80 | 799 | 0.588 | 1.27 | 812 |
| SYNE | Synthesis Energy Systems Inc | 464.00 | 157 | 48.00 | 11.54 | 143 |
| CCTL | Coin Citadel | 25.00 | 37 | 5.00 | 25 | 10 |
| SOGFF | Strategic Oil & Gas Ltd | 31.50 | 1.50 | 5 | 200 | |
| ARYC | Arrayit Corporation | 37.50 | 1.50 | 4.17 | 1 K | |
| PLPL | Plandaí Biotechnology Inc | 340.00 | 10.00 | 3.03 | 39 | |
| WWPW | Wind Works Power Corp | 17.10 | 0.50 | 3.01 | 25.5 K | |
| FWDG | FutureWorld Corp | 9.00 | 0.20 | 2.27 | 15.09 K | |
| FRTD | Fortitude Group Inc | 10022.7275 | 95.4551 | 0.96 | 534.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STMP | Stamper Oil & Gas Corp | 1265.2356 | 610.8034 | 93.33 | 0 | |
| LOD | Lode Gold Resources Inc. | 54.00 | 14.40 | 36.36 | 514 | |
| SXL | Slam Exploration Ltd | 5.10 | 0.90 | 21.43 | 83 | |
| AWM | Angel Wing Metals Inc | 12.00 | 1.92 | 19.05 | 198 | |
| INTR | Intrepid Metals Corp. | 608.00 | 80.00 | 15.15 | 9 | |
| WINS | Winshear Gold Corp | 29.6003 | 3.33 | 12.68 | 440 | |
| PTU | Purepoint Uranium Group Inc | 4.50 | 0.50 | 12.5 | 900 | |
| CWV | Crown Point Energy Inc | 4.028 | 0.3662 | 10 | 850 | |
| PBM | Pacific Bay Minerals Ltd | 5.75 | 0.50 | 9.52 | 43 K | |
| VAX | Vantex Resources Ltd | 9.00 | 0.50 | 5.88 | 2.66 K | |
| WML | Wealth Minerals Ltd | 7.92 | 0.40 | 5.32 | 14.07 K | |
| WGO | White Gold Corp | 4.20 | 0.20 | 5 | 94 K | |
| STS | South Star Mining Corp | 47.2501 | 2.25 | 5 | 22 | |
| TUK | Tuktu Resources Ltd. | 6.88 | 0.32 | 4.88 | 3.83 K | |
| AME | Abacus Mining & Exploration Corporation | 4.08 | 0.18 | 4.62 | 61.3 K | |
| NGY | Nexera Energy Inc | 3.45 | 0.15 | 4.55 | 1 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.64 | 0.27 | 3.23 | 86.84 K | |
| ABM | Athabasca Minerals Inc | 294.00 | 9.00 | 3.16 | 116.85 K | |
| WGF | Wescan Goldfields Inc | 4.50 | 0.10 | 2.27 | 1.11 K | |
| TGX | True North Gems Inc | 1380.00 | 30.00 | 2.22 | 30 | |
| AXL | Arrow Exploration Corp | 389.7436 | 6.8376 | 1.79 | 300 | |
| CAMB | Cambria Gold Mines Inc. | 22.75 | 0.25 | 1.11 | 2 K | |
| GRZ | Gold Reserve Inc | 4.2217 | 0.0384 | 0.92 | 9.8 K | |
| MET | Metalore Resources Limited | 4.5444 | 0.0313 | 0.69 | 300 |