Gainers for 21 July 2006 from 00:00:00 until 23:59:59
Gainers for 21 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GENC | Gencor Industries IN | 6.1667 | 278.79 M | 0.0667 | 1.09 | 3.75 K |
| ACU | Acme United Corp | 10.2191 | 233.71 M | 0.2646 | 2.66 | 18 K |
| NEN | New England Realty Associates | 12.1286 | 193.5 M | 0.0703 | 0.58 | 24 K |
| PED | Pedevco Corp | 69888.00 | 167.25 M | 2016.00 | 2.97 | 0 |
| DIT | Amcon Distributing Company | 7.1023 | 69.82 M | 0.0764 | 1.09 | 3.5 K |
| NNVC | Nanoviricides Inc | 93.10 | 33.91 M | 2.10 | 2.31 | 280 |
| JOB | General Employment Enterprises | 16.8245 | 26.49 M | 0.4451 | 2.72 | 490 |
| RVP | Retractable Technologies | 3.50 | 21.85 M | 0.05 | 1.45 | 4.4 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.572 | 20.89 M | 0.3759 | 4.09 | 2.5 K |
| UUU | Universal Security Instruments | 14.1775 | 19.38 M | 0.2526 | 1.81 | 2 K |
| BRN | Barnwell Industries | 21.1034 | 14.22 M | 0.7433 | 3.65 | 1.09 M |
| OGEN | Oragenics Inc | 288000.00 | 2.37 M | 10800.00 | 3.9 | 0 |
| IPB | Merrill Lynch & Company | 6.4554 | 0.2866 | 4.65 | 1.1 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 112.00 | 5.60 | 5.26 | 18 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.6825 | 4.22 T | 0.0742 | 0.77 | 469.71 M |
| GOOG | Alphabet Inc Class C | 9.6372 | 4.18 T | 0.0738 | 0.77 | 471.95 M |
| MSFT | Microsoft Corporation | 16.7117 | 3.59 T | 0.7142 | 4.46 | 175.44 M |
| AZN | Astrazeneca Plc ADR | 25.618 | 257.42 B | 0.4558 | 1.81 | 844.3 K |
| AMGN | Amgen Inc | 44.7448 | 237.68 B | 1.5084 | 3.49 | 21.14 M |
| GILD | Gilead Sciences Inc | 10.3123 | 181.18 B | 0.0621 | 0.61 | 27.1 M |
| SBUX | Starbucks Corporation | 13.5122 | 122.07 B | 0.1519 | 1.14 | 16.66 M |
| SNY | Sanofi-Aventis S.A. ADR | 22.7545 | 109.86 B | 0.2556 | 1.14 | 1.08 M |
| INTU | Intuit Inc | 25.8777 | 100.39 B | 0.1501 | 0.58 | 2.59 M |
| TER | Teradyne Inc | 11.2806 | 58.74 B | 0.3313 | 3.03 | 7.46 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.7885 | 47.72 B | 0.0437 | 0.76 | 1.19 M |
| MSTR | Strategy | 7.914 | 46.96 B | 0.042 | 0.53 | 5.55 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.7086 | 45.72 B | 0.1139 | 0.55 | 25 K |
| JBHT | J B Hunt Transport | 17.3486 | 25.87 B | 0.3726 | 2.19 | 3.2 M |
| CHRW | C.H. Robinson Ww | 29.1098 | 16.55 B | 0.255 | 0.88 | 2.19 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.2055 | 11.31 B | 0.188 | 1.88 | 1.23 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.2773 | 10.86 B | 0.1779 | 3.49 | 7.43 K |
| BPOP | Popular Inc | 117.3668 | 10.78 B | 1.3165 | 1.13 | 55 K |
| FDS | FactSet Research Systems Inc | 35.0663 | 10.67 B | 0.402 | 1.16 | 348.3 K |
| ZION | Zions Bancorp | 56.3192 | 9.95 B | 2.5947 | 4.83 | 2.19 M |
| SAIA | Saia Inc | 18.66 | 9.66 B | 1.2467 | 7.16 | 871.23 K |
| MTCH | Match Group Inc | 5.6366 | 9.53 B | 0.0853 | 1.54 | 9.23 M |
| RUSHB | Rush Entpr Cl B | 4.4129 | 9.24 B | 0.0663 | 1.53 | 123.23 K |
| RUSHA | Rush Entpr Cl A | 4.7544 | 9.2 B | 0.0876 | 1.88 | 1 M |
| SNEX | Stonex Group Inc | 4.6815 | 8.26 B | 0.5571 | 13.51 | 487.01 K |
| DSGX | Descartes Sys Group | 3.87 | 6.73 B | 0.06 | 1.57 | 35.29 K |
| LKQ | LKQ Corp | 4.6207 | 6.52 B | 0.0822 | 1.81 | 170.07 K |
| LSTR | Landstar System | 34.3389 | 6.33 B | 2.8931 | 9.2 | 2.34 M |
| CROX | Crocs Inc | 12.465 | 5.85 B | 0.15 | 1.22 | 653.49 K |
| CAKE | Cheesecake Fact | 17.5841 | 5.64 B | 0.3383 | 1.96 | 2.71 M |
| MMSI | Merit Medical Sys | 11.096 | 5.42 B | 0.112 | 1.02 | 273.38 K |
| PSMT | Pricesmart Inc | 8.4104 | 5.33 B | 0.1397 | 1.69 | 79.28 K |
| ACAD | Acadia Pharmaceutica | 6.49 | 5.08 B | 0.16 | 2.53 | 233.69 K |
| UFPI | Universal Forest Prd | 13.727 | 4.9 B | 0.1859 | 1.37 | 838.5 K |
| CECO | CECO Environmental Corp. | 6.4659 | 4.19 B | 0.0435 | 0.68 | 21 K |
| MAT | Mattel Inc | 10.8112 | 4.15 B | 0.055 | 0.51 | 1.97 M |
| WSFS | WSFS Financial Corp | 16.2317 | 4.08 B | 0.582 | 3.72 | 194.4 K |
| DORM | Dorman Products Inc | 5.8027 | 3.92 B | 0.0382 | 0.66 | 3.54 K |
| BANF | Bancfirst Corp | 14.2267 | 3.79 B | 0.1462 | 1.04 | 24.8 K |
| IPAR | Inter Parfums Inc | 7.8299 | 3.7 B | 0.1359 | 1.77 | 80.67 K |
| SHOO | Steven Maddens Ltd | 4.6514 | 3.39 B | 0.0479 | 1.04 | 1.33 M |
| FIZZ | Natl Beverage Cp | 3.0587 | 3.03 B | 0.0175 | 0.58 | 351.84 K |
| ADEA | Adeia Inc | 5.8875 | 2.89 B | 0.2664 | 4.74 | 6.68 M |
| PPLI | People Incorporated | 3.5388 | 2.86 B | 0.0535 | 1.54 | 14.74 M |
| DGII | Digi Intl Inc | 10.89 | 2.84 B | 0.06 | 0.55 | 142.07 K |
| TRMK | Trustmark Corp | 15.3696 | 2.7 B | 0.0854 | 0.56 | 195.2 K |
| ATRC | Atricure Inc | 6.14 | 2.49 B | 0.14 | 2.33 | 22.16 K |
| UFPT | U F P Tech Inc | 7.09 | 2.39 B | 0.09 | 1.29 | 87.27 K |
| WERN | Werner Enterprise | 9.2787 | 2.33 B | 0.1274 | 1.39 | 1.22 M |
| CMPR | Cimpress N.V. Ord | 24.26 | 2.13 B | 0.76 | 3.23 | 318.52 K |
| PLPC | Preformed Line Prd | 28.9033 | 2.1 B | 0.4107 | 1.44 | 1.8 K |
| OCFC | Oceanfirst Financial Corp | 10.3071 | 1.84 B | 0.1471 | 1.45 | 22.13 K |
| DCOM | Dime Community Bancshares Inc | 9.3045 | 1.79 B | 0.1495 | 1.63 | 1 K |
| CASH | Meta Financial Group | 5.9839 | 1.74 B | 0.1551 | 2.66 | 18 K |
| ANIP | ANI Pharma Inc | 70.2001 | 1.73 B | 1.80 | 2.63 | 1.82 K |
| OMCL | Omnicell Inc | 15.83 | 1.62 B | 1.13 | 7.69 | 1.08 M |
| GIII | G-III Apparel Gp | 5.3676 | 1.43 B | 0.0298 | 0.56 | 95.6 K |
| BJRI | Bj's Restaurants Inc | 19.6646 | 1.42 B | 0.2335 | 1.2 | 128.16 K |
| PFBC | Preferred Bank LA | 132.1456 | 1.24 B | 3.2864 | 2.55 | 16.83 K |
| WLFC | Willis Lease Fin C | 8.2367 | 1.15 B | 0.0482 | 0.59 | 2.7 K |
| KOPN | Kopin Cp | 3.23 | 936.8 M | 0.15 | 4.87 | 630.47 K |
| DGICB | Donegal Group Cl B | 8.9587 | 916.48 M | 0.2389 | 2.74 | 1.05 K |
| SMBK | Smartfinancial Inc | 43.0018 | 872.71 M | 0.8267 | 1.96 | 1 K |
| JBSS | John B Sanfilippo | 7.7223 | 861.76 M | 0.0417 | 0.54 | 28.27 K |
| ACHV | Achieve Life Sciences Inc | 175824.00 | 820.25 M | 4751.9531 | 2.78 | 2 |
| LINC | Lincoln Educational | 14.2943 | 815.88 M | 0.1889 | 1.34 | 10.23 K |
| SHBI | Shore Bancshares Inc | 17.4241 | 778.91 M | 0.4473 | 2.63 | 11.28 K |
| SCHL | Scholastic Cp | 19.40 | 757.14 M | 0.4032 | 2.12 | 430.07 K |
| GOOD | Gladstone Comml | 3.4962 | 630.35 M | 0.066 | 1.92 | 2.96 K |
| KRNY | Kearny Financial | 6.516 | 612.33 M | 0.0537 | 0.83 | 52.75 K |
| DCTH | Delcath Systems Inc | 5.68 | 594.74 M | 0.09 | 1.61 | 209.57 K |
| GRVY | Gravity Ltd ADR | 26.68 | 494.55 M | 0.84 | 3.25 | 8.03 K |
| CWCO | Cons Water CO Inc | 14.7312 | 471.74 M | 0.756 | 5.41 | 58.05 K |
| CBAN | Colony Bankcorp Inc | 15.1526 | 455.84 M | 0.9692 | 6.83 | 14.19 K |
| SHOE | Shoe Station Group Inc. | 5.7317 | 420.03 M | 0.0655 | 1.16 | 369.9 K |
| OFIX | Orthofix Intl NV | 39.14 | 407.73 M | 0.25 | 0.64 | 5.9 K |
| GBLI | Global Indemnity Plc | 29.5155 | 399.1 M | 0.2922 | 1 | 34.25 K |
| CZFS | Citizens Fincl Svcs | 10.8918 | 392.97 M | 0.8761 | 8.75 | 200 |
| MNRO | Monro Muffler Brak | 9.7374 | 392.36 M | 0.1885 | 1.97 | 244.26 K |
| FNLC | First Bancorp Inc | 6.9103 | 391.95 M | 0.0719 | 1.05 | 1.17 K |
| WILC | G Willi-Food Intl | 4.6117 | 387.71 M | 0.1635 | 3.68 | 7.11 K |
| ARTNA | Artesian Res Cp A | 10.3168 | 366.72 M | 0.2476 | 2.46 | 1.6 K |
| ABEO | Abeona Therapeutics | 1312.50 | 347.96 M | 12.50 | 0.96 | 9 |
| PNRG | Primeenergy Cp | 62.75 | 344.07 M | 1.29 | 2.1 | 3.14 K |
| AMRN | Amarin Corp ADR | 450.00 | 295.45 M | 4.00 | 0.9 | 642 |
| FRAF | Franklin Finl Svcs Corp | 11.2932 | 279.02 M | 0.0654 | 0.58 | 10 K |
| LCNB | Lcnb Corp | 7.4299 | 276.97 M | 0.0993 | 1.35 | 18.32 K |
| MFIN | Medallion Fin Cp | 4.4391 | 268.18 M | 0.0934 | 2.15 | 76.58 K |
| NKSH | Natl Bankshares Inc | 10.663 | 262.15 M | 0.1643 | 1.56 | 600 |
| INBK | First Internet Bcp | 9.6589 | 255.02 M | 0.2595 | 2.76 | 9.24 K |
| FLWS | 1-800-Flowers.com | 5.63 | 254.47 M | 0.12 | 2.18 | 95.18 K |
| VABK | Virginia Natl Bnk | 21.7958 | 253.12 M | 0.2956 | 1.37 | 1.27 K |
| NATR | Nature S Sunshine | 5.6714 | 252.32 M | 0.063 | 1.12 | 17.88 K |
| RGCO | Rgc Resources Inc | 3.9787 | 229.44 M | 0.0231 | 0.58 | 1.5 K |
| EFSI | Eagle Financial Services Inc | 16.5408 | 228.97 M | 0.6314 | 3.97 | 1.32 K |
| UTMD | Utah Medical Prod | 19.1706 | 227.8 M | 0.2531 | 1.34 | 2.74 K |
| ALOT | Astronova Inc | 7.0631 | 226.77 M | 0.273 | 4.02 | 2.83 K |
| CFBK | Central Fed Cp | 188.393 | 224.63 M | 5.0238 | 2.74 | 25 |
| FCAP | First Capital Inc | 9.0853 | 208.74 M | 0.0712 | 0.79 | 200 |
| ORMP | Oramed Pharma | 10.6276 | 196.85 M | 0.5593 | 5.56 | 1.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 34.7876 | 651.25 B | 0.2028 | 0.59 | 8.65 M |
| BAC | Bank of America Corporation | 33.163 | 431.38 B | 0.3241 | 0.99 | 19.63 M |
| NVS | Novartis Ag ADR | 24.1559 | 301.95 B | 0.4023 | 1.69 | 1.14 M |
| WFC | Wells Fargo & Company | 20.7216 | 253.53 B | 0.1164 | 0.56 | 18.4 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.0835 | 248.54 B | 0.0747 | 1.07 | 1.08 M |
| ABT | Abbott Laboratories | 14.3288 | 201.22 B | 0.1927 | 1.36 | 13.63 M |
| NEE | Nextera Energy | 6.5023 | 174.46 B | 0.0622 | 0.97 | 13.22 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.81 | 160.25 B | 0.0365 | 0.54 | 165.33 K |
| PFE | Pfizer Inc | 9.5216 | 159.99 B | 0.0479 | 0.51 | 39.13 M |
| SONY | Sony Group Corp ADR | 6.5867 | 140.02 B | 0.0916 | 1.41 | 3.67 M |
| UL | Unilever Plc ADR | 13.6904 | 138.11 B | 0.2061 | 1.53 | 526.76 K |
| SYK | Stryker Corp | 35.1857 | 126.37 B | 0.7415 | 2.15 | 3.21 M |
| BTI | British American Tobacco Industries ADR | 8.721 | 121.17 B | 0.1041 | 1.21 | 100 K |
| MO | Altria Group | 26.7632 | 110.35 B | 0.1948 | 0.73 | 10.69 M |
| ENB | Enbridge Inc | 6.0642 | 110.21 B | 0.0335 | 0.56 | 161.4 K |
| GSK | Glaxosmithkline Plc ADR | 20.9339 | 104.97 B | 0.1664 | 0.8 | 926.4 K |
| SO | Southern Company | 13.9826 | 102.31 B | 0.0876 | 0.63 | 2.85 M |
| MCK | Mckesson Corp | 42.5272 | 100.14 B | 1.2136 | 2.94 | 2.6 M |
| SHW | Sherwin-Williams Company | 12.3453 | 84.14 B | 0.276 | 2.29 | 5.86 M |
| E | Eni S.P.A. ADR | 17.3817 | 81.53 B | 0.177 | 1.03 | 352.5 K |
| NGG | National Grid Transco Plc ADR | 16.8698 | 80.19 B | 0.2263 | 1.36 | 18.23 K |
| MS-PA | Morgan Stanley | 10.5759 | 67.74 B | 0.0867 | 0.83 | 500 |
| TRP | Tc Energy Corp | 11.4928 | 63.72 B | 0.1657 | 1.46 | 207.1 K |
| GWW | W.W. Grainger | 45.1208 | 61.81 B | 1.4272 | 3.27 | 2.09 M |
| TFC | Truist Financial Corp | 19.6926 | 61.59 B | 0.1079 | 0.55 | 2 M |
| NKE | Nike Inc | 8.0975 | 60.47 B | 0.0466 | 0.58 | 19.66 M |
| D | Dominion Resources | 17.1326 | 58.58 B | 0.108 | 0.63 | 3.19 M |
| F | Ford Motor Company | 3.1726 | 57.46 B | 0.0455 | 1.46 | 36.93 M |
| SRE | Sempra | 12.2299 | 54.2 B | 0.0833 | 0.69 | 2.08 M |
| CAH | Cardinal Health | 30.2098 | 53.38 B | 0.4377 | 1.47 | 1.83 M |
| ETR | Entergy Corp | 17.4169 | 48.82 B | 0.1183 | 0.68 | 3.36 M |
| TRI | Thomson Reuters Corp | 21.2642 | 47.01 B | 0.1169 | 0.55 | 24.07 K |
| ED | Consolidated Edison Company of New York | 20.6187 | 39.33 B | 0.1101 | 0.54 | 1.58 M |
| PEG | Public Service Enterprise Group Inc | 16.5833 | 36.19 B | 0.1276 | 0.78 | 6.32 M |
| KR | Kroger Company | 6.8053 | 35.2 B | 0.1354 | 2.03 | 12.2 M |
| PUK | Prudential Public Ltd Company ADR | 10.3762 | 35.02 B | 0.089 | 0.87 | 33.4 K |
| DTE | Dte Energy Company | 16.8015 | 28.14 B | 0.2088 | 1.26 | 885.95 K |
| EIX | Edison International | 20.0238 | 27.55 B | 0.1582 | 0.8 | 2.61 M |
| DGX | Quest Diagnostics Inc | 43.2393 | 26.97 B | 0.5274 | 1.23 | 1.29 M |
| ES | Eversource Energy | 11.036 | 26.4 B | 0.061 | 0.56 | 374.5 K |
| CNP | Centerpoint Energy Inc | 6.1842 | 25.54 B | 0.074 | 1.21 | 2.23 M |
| WST | West Pharmaceutical Services | 15.9054 | 24.85 B | 0.3732 | 2.4 | 1.13 M |
| PHM | Pultegroup | 22.4359 | 24.57 B | 0.1329 | 0.6 | 3.66 M |
| EFX | Equifax Inc | 26.7545 | 22.63 B | 0.977 | 3.79 | 1.44 M |
| LEN | Lennar Corp | 29.9957 | 20.96 B | 0.7871 | 2.69 | 4.02 M |
| LEN-B | Lennar Corporation | 28.3018 | 20.59 B | 0.7782 | 2.83 | 82.21 K |
| YPF | Ypf Sociedad Anonima ADR | 24.7562 | 20.07 B | 0.5825 | 2.41 | 500 |
| SNX | Synnex Corp | 9.0237 | 20.04 B | 0.3734 | 4.32 | 252.9 K |
| RS | Reliance Steel & Aluminum Company | 26.12 | 19.8 B | 0.6003 | 2.35 | 2.15 M |
| MGA | Magna International | 11.0192 | 19.54 B | 0.1032 | 0.95 | 1.18 M |
| NI | NiSource Inc | 4.143 | 19.48 B | 0.0396 | 0.97 | 3.87 M |
| ZBH | Zimmer Biomet Holdings | 46.8412 | 19.26 B | 1.2462 | 2.73 | 2.81 M |
| NVR | NVR Inc | 440.57 | 17.03 B | 14.32 | 3.36 | 161.5 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.719 | 14.78 B | 0.044 | 0.66 | 419.4 K |
| PAG | Penske Automotive Group | 13.5929 | 14.24 B | 0.1894 | 1.41 | 296.3 K |
| BWA | Borgwarner Inc | 10.3821 | 13.8 B | 0.1102 | 1.07 | 2.66 M |
| BAX | Baxter International Inc | 19.0451 | 13.62 B | 0.5235 | 2.83 | 9.87 M |
| SGI | Somnigroup International Inc. | 3.2382 | 13.61 B | 0.1161 | 3.72 | 10.92 M |
| FMS | Fresenius Medical Care Corp ADR | 14.2631 | 12.47 B | 0.159 | 1.13 | 40.8 K |
| SNN | Smith & Nephew Snats ADR | 10.5355 | 12.26 B | 0.0702 | 0.67 | 169.93 K |
| DPZ | Domino's Pizza Inc | 10.2055 | 11.9 B | 0.188 | 1.88 | 1.23 M |
| PNW | Pinnacle West Capital Corp | 17.6218 | 11.8 B | 0.2629 | 1.51 | 1.82 M |
| KNX | Knight-Swift Transporation Inc | 12.9294 | 11.65 B | 0.1979 | 1.55 | 1.64 M |
| AES | The Aes Corp | 12.7164 | 10.54 B | 0.2207 | 1.77 | 3.49 M |
| MOH | Molina Healthcare Inc | 21.1533 | 10.46 B | 0.34 | 1.63 | 385.2 K |
| MHK | Mohawk Industries | 65.51 | 9.23 B | 0.51 | 0.78 | 1.57 M |
| WAL | Western Alliance Bancorp | 31.8268 | 8.69 B | 0.5034 | 1.61 | 181.2 K |
| UGI | Ugi Corp | 8.7252 | 8.06 B | 0.0519 | 0.6 | 405.15 K |
| IDA | Idacorp Inc | 19.4466 | 7.85 B | 0.2534 | 1.32 | 661 K |
| NFG | National Fuel Gas Company | 20.1599 | 7.84 B | 0.2372 | 1.19 | 622.8 K |
| TAP-A | Molson Coors Beverage Company | 24.6779 | 7.79 B | 0.2878 | 1.18 | 1.6 K |
| SWX | Southwest Gas Corp | 17.9394 | 6.44 B | 0.1876 | 1.06 | 185.3 K |
| RLI | Rli Corp | 5.1812 | 6 B | 0.1323 | 2.62 | 991.6 K |
| TXNM | Txnm Energy Inc | 14.7044 | 5.9 B | 0.0833 | 0.57 | 416.5 K |
| ASB | Associated Banc-Corp | 17.4067 | 5.82 B | 0.1001 | 0.58 | 716.8 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 4.7383 | 5.66 B | 0.0294 | 0.62 | 103.4 K |
| NJR | Newjersey Resources Corp | 8.2925 | 5.43 B | 0.0573 | 0.7 | 591.9 K |
| LPX | Louisiana-Pacific Corp | 16.4269 | 5.12 B | 0.3832 | 2.39 | 1.87 M |
| AKO-B | Embotelladora Andina S.A | 4.7191 | 4.95 B | 0.0401 | 0.86 | 4.9 K |
| ANF | Abercrombie & Fitch Company | 35.7737 | 4.84 B | 0.3358 | 0.95 | 1.8 M |
| GFF | Griffon Corp | 14.1076 | 4.55 B | 0.1342 | 0.96 | 239 K |
| ITGR | Integer Holdings Corp | 20.6458 | 4.26 B | 0.1458 | 0.71 | 335.1 K |
| PHI | Philippine Long Distance Telephone ADR | 9.2554 | 4.25 B | 0.0804 | 0.88 | 162.8 K |
| MDU | Mdu Res Group Inc | 5.054 | 4.2 B | 0.0596 | 1.19 | 562.05 K |
| TDS | Telephone and Data Systems | 18.4436 | 3.87 B | 0.2232 | 1.22 | 200.55 K |
| ABG | Asbury Automotive Group Inc | 18.3485 | 3.86 B | 0.2708 | 1.5 | 115.1 K |
| AKO-A | Embotelladora Andina S.A | 5.1452 | 3.7 B | 0.0357 | 0.7 | 15.4 K |
| LPL | Lg Display Co. Ltd ADR | 13.343 | 3.28 B | 0.0773 | 0.58 | 1.1 M |
| CPK | Chesapeake Utilities Corp | 13.0426 | 3.23 B | 0.1959 | 1.52 | 20.55 K |
| BOH | Bank of Hawaii Corp | 23.9483 | 3.06 B | 0.1464 | 0.62 | 577.2 K |
| AD | Array Digital Infrastructure, Inc. | 29.7859 | 3.01 B | 0.1738 | 0.59 | 70.4 K |
| KWR | Quaker Chemical Corp | 12.8481 | 2.81 B | 0.0678 | 0.53 | 16.5 K |
| OFG | OFG Bancorp | 7.6217 | 2.21 B | 0.1465 | 1.96 | 79.9 K |
| NWN | Northwest Natural Gas Company | 17.7915 | 2.08 B | 0.2224 | 1.27 | 147.2 K |
| GEL | Genesis Energy LP | 3.6761 | 1.98 B | 0.0239 | 0.65 | 8.1 K |
| STEW | Srh Total Return Fund Inc | 7.74 | 1.76 B | 0.04 | 0.52 | 20.6 K |
| FUN | Cedar Fair LP | 9.8227 | 1.71 B | 0.1463 | 1.51 | 167.9 K |
| GLP | Global Partners LP | 3.4547 | 1.71 B | 0.033 | 0.96 | 7.3 K |
| DCH | Dauch Corporation | 14.3849 | 1.63 B | 0.2516 | 1.78 | 779.2 K |
| PBT | Permian Basin Royalty Trust | 4.3879 | 1.6 B | 0.0249 | 0.57 | 111.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 1080.00 | 144.00 | 15.38 | 854 | |
| TVE | Tamarack Valley Energy Ltd | 5.7265 | 0.5205 | 10 | 1.31 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.85 | 0.40 | 8.99 | 3.8 K | |
| SKE | Skeena Resources Ltd | 62.00 | 4.00 | 6.9 | 23 | |
| SDE | Spartan Delta Corp | 163.1343 | 6.9419 | 4.44 | 34 | |
| AIM | Aimia Inc | 11.8643 | 0.4966 | 4.37 | 282.3 K | |
| LAM | Laramide Resources Ltd | 5.79 | 0.24 | 4.32 | 46.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 83.815 | 3.0892 | 3.83 | 55.25 K | |
| MTY | Mty Food Group Inc | 4.7146 | 0.168 | 3.7 | 43.5 K | |
| RVX | Resverlogix Corp | 5.20 | 0.1778 | 3.54 | 28.62 K | |
| CCM | Canagold Resources Ltd | 3.15 | 0.10 | 3.28 | 3.4 K | |
| ALS | Altius Minerals Corp | 6.6833 | 0.2088 | 3.22 | 182.03 K | |
| ALC | Algoma Central | 4.1727 | 0.1239 | 3.06 | 100 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.5224 | 0.0908 | 2.65 | 3.7 K | |
| DII-B | Dorel Industries Inc | 7.1207 | 0.178 | 2.56 | 28.35 K | |
| HWX | Headwater Exploration Inc | 4.3057 | 0.106 | 2.52 | 514.8 K | |
| TRP | TC Energy Corp | 12.2796 | 0.2856 | 2.38 | 1.08 M | |
| TAL | Petrotal Corp | 185.6686 | 4.3012 | 2.37 | 1.06 K | |
| STC | Sangoma Technologies Corp | 3.08 | 0.07 | 2.33 | 714 | |
| DSG | Descartes Sys | 4.43 | 0.10 | 2.31 | 33.29 K | |
| SJ | Stella Jones Inc | 3.6031 | 0.0783 | 2.22 | 28 K | |
| EXE | Extendicare Inc | 5053.4482 | 104.5103 | 2.11 | 3.76 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8943 | 0.0786 | 2.06 | 1.05 K | |
| KBL | Kbro Linen Inc | 6.1139 | 0.1199 | 2 | 3.68 K | |
| WCP | Whitecap Resources Inc | 4.7998 | 0.0941 | 2 | 4.53 K | |
| NA | National Bank of Canada | 12.90 | 0.2365 | 1.87 | 548.24 K | |
| RFA | RFA Financial Inc. | 25.0482 | 0.441 | 1.79 | 530 | |
| WSP | WSP Global Inc | 5.3739 | 0.0941 | 1.78 | 4.48 K | |
| CGI | CDN General Inv | 10.9037 | 0.1871 | 1.75 | 6.78 K | |
| IFC | Intact Financial Corp | 32.4787 | 0.5552 | 1.74 | 57.5 K | |
| ONEX | Onex Corp | 21.2745 | 0.3601 | 1.72 | 80.54 K | |
| MEQ | Mainstreet Eq J | 8.9787 | 0.1496 | 1.69 | 15.6 K | |
| SVM | Silvercorp Metals Inc | 3.549 | 0.0573 | 1.64 | 112.2 K | |
| TVA-B | TVA Group Inc | 14.3144 | 0.2216 | 1.57 | 1.9 K | |
| RBA | Rb Global Inc | 13.2233 | 0.2038 | 1.57 | 10.99 K | |
| EMP-A | Empire Company Limited | 10.0223 | 0.1537 | 1.56 | 44.7 K | |
| CCA | Cogeco Communications Inc | 13.5381 | 0.2051 | 1.54 | 57.7 K | |
| LUN | Lundin Mining Corp | 7.6436 | 0.1152 | 1.53 | 5.4 K | |
| IGM | Igm Financial Inc | 15.6585 | 0.2274 | 1.47 | 54.44 K | |
| ESM | Euro Sun Mining Inc | 12.5332 | 0.1817 | 1.47 | 9.86 K | |
| PSI | Pason Systems Inc | 7.5682 | 0.1072 | 1.44 | 78.02 K | |
| TXP | Touchstone Exploration Inc | 15.9931 | 0.2206 | 1.4 | 106.35 K | |
| RCI-A | Rogers Communications Inc | 13.1213 | 0.1785 | 1.38 | 150 | |
| EDV | Endeavour Mining Corp | 55.1221 | 0.7399 | 1.36 | 3 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0918 | 0.1454 | 1.33 | 5.69 K | |
| ENB | Enbridge Inc | 6.8682 | 0.0824 | 1.21 | 373.37 K | |
| ALA | AltaGas Ltd | 8.2203 | 0.0959 | 1.18 | 77.7 K | |
| T | Telus Corp | 4.6322 | 0.0523 | 1.14 | 1.67 M | |
| MG | Magna International Inc | 11.4527 | 0.1288 | 1.14 | 286.15 K | |
| TD | Toronto-Dominion Bank | 13.4465 | 0.1484 | 1.12 | 1.51 M | |
| FRU | Freehold Royalties Ltd | 4.0725 | 0.0449 | 1.11 | 69.25 K | |
| CM | Canadian Imperial Bank of Commerce | 14.8601 | 0.1622 | 1.1 | 661.93 K | |
| TRI | Thomson Reuters Corp | 24.6157 | 0.2661 | 1.09 | 178.84 K | |
| WPRT | Westport Fuel Systems Inc | 32.90 | 0.35 | 1.08 | 4.98 K | |
| EMA | Emera Incorporated | 7.4725 | 0.0787 | 1.06 | 83.3 K | |
| ACO-X | ATCO Ltd | 10.0944 | 0.1005 | 1.01 | 43.01 K | |
| BN-PC | Brookfield Corporation | 9.1759 | 0.0909 | 1 | 680 | |
| TA | Transalta Corp | 11.2997 | 0.1109 | 0.99 | 1.73 M | |
| TIH | Toromont Ind | 9.076 | 0.0872 | 0.97 | 96.67 K | |
| BBD-B | Bombardier Inc Series B | 67.0198 | 0.6383 | 0.96 | 69.61 K | |
| TC | Tucows Inc | 4.24 | 0.04 | 0.95 | 1.7 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.6895 | 0.0803 | 0.93 | 111.89 K | |
| WN-PC | George Weston Ser 3 Prf | 8.3098 | 0.0746 | 0.91 | 4.54 K | |
| CHR | Chorus Aviation Inc | 51.649 | 0.4525 | 0.88 | 22.59 K | |
| DML | Denison Mines Corp | 4.8199 | 0.042 | 0.88 | 102.2 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5864 | 0.031 | 0.87 | 2 K | |
| POW | Power Corp of Canada Sv | 11.8706 | 0.1021 | 0.87 | 210.79 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6161 | 0.0733 | 0.86 | 5.32 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7864 | 0.0304 | 0.81 | 4.8 K | |
| PWF-PE | Power Financial Corp Pref E | 8.502 | 0.0677 | 0.8 | 3.4 K | |
| L | Loblaw CO | 6.8201 | 0.0534 | 0.79 | 414.02 K | |
| BU | Burcon Nutrascience Corp | 44.9959 | 0.3309 | 0.74 | 689 | |
| WN | George Weston Limited | 18.1375 | 0.1314 | 0.73 | 118.53 K | |
| BNE | Bonterra Energy Corp | 13.3923 | 0.0957 | 0.72 | 8.57 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1066 | 0.0217 | 0.7 | 121.36 K | |
| BNS | Bank of Nova Scotia | 18.4398 | 0.1243 | 0.68 | 984.8 K | |
| LAS-A | Lassonde Industries Inc | 27.3766 | 0.179 | 0.66 | 725 | |
| TSL | Tree Island Steel Ltd | 6.4285 | 0.0417 | 0.65 | 19.81 K | |
| BHC | Bausch Health Companies Inc | 17.6491 | 0.1135 | 0.65 | 185.57 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8664 | 0.0302 | 0.62 | 5.33 K | |
| IAG | IA Financial Corp Inc | 18.1469 | 0.1103 | 0.61 | 201.1 K | |
| OBE | Obsidian Energy Ltd | 298.69 | 1.75 | 0.59 | 661.86 K | |
| MRU | Metro Inc | 7.3627 | 0.0391 | 0.53 | 527.32 K | |
| GWO | Great-West Lifeco Inc | 11.2762 | 0.0594 | 0.53 | 634.6 K | |
| BMO | Bank of Montreal | 25.0693 | 0.1268 | 0.51 | 709.77 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.8995 | 32.1 B | 0.1473 | 3.1 | 455 |
| HSTC | HST Global Inc | 825.00 | 91.93 M | 56.25 | 7.32 | 73.3 K |
| KLNG | Koil Energy Solutions Inc. | 16.00 | 36.59 M | 0.20 | 1.27 | 160 |
| SEEK | TheDirectory.com Inc | 90.00 | 1.45 M | 50.00 | 125 | 1.36 K |
| ERHE | ERHC Energy Inc | 41.00 | 863.83 K | 4.00 | 10.81 | 1.01 M |
| NEOM | NeoMedia Technologies Inc | 247.50 | 508.84 K | 3.00 | 1.23 | 1.01 K |
| BLFE | BioLife Sciences Inc | 2475.0618 | 318.35 K | 75.0017 | 3.12 | 4 |
| WDBG | Woodbrook Group Holdings Inc | 58108.1094 | 70.27 K | 2702.7031 | 4.88 | 0 |
| DSUS | Drone Services USA Inc | 425.10 | 65.63 K | 141.70 | 50 | 100 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.60 | 31.31 K | 0.60 | 5 | 25 |
| MIHL | Montague International Holding Ltd | 18000.00 | 12.63 K | 2500.00 | 16.13 | 0 |
| ACAI | Safeplus International Holdings Limited | 109.50 | 5.08 K | 1.50 | 1.39 | 671 |
| CYRNQ | CYRNQ | 49.2001 | 799 | 1.2001 | 2.5 | 1 K |
| ITVI | Interact-TV Inc | 480000.00 | 240000.00 | 100 | 0 | |
| RMTD | Remote Dynamics Inc | 3000.00 | 1000.00 | 50 | 4 | |
| ECMH | Encompass Holdings Inc | 4.20 | 0.60 | 16.67 | 916 | |
| FONU | FonU2 Inc | 360.00 | 16.00 | 4.65 | 8 | |
| BAJFF | Camrova Resources Inc | 23.60 | 0.40 | 1.72 | 370 | |
| IGNT | Ingen Technologies Inc | 225000.0313 | 3000.0313 | 1.35 | 0 | |
| NKRSF | Niko Resources Ltd | 61.941 | 0.6406 | 1.05 | 230.78 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAV-H | Bravern Ventures Ltd | 4.2599 | 1.14 | 36.54 | 125 | |
| ADYA | Adya Inc | 7.5901 | 1.8975 | 33.33 | 550 | |
| INTR | Intrepid Metals Corp. | 624.00 | 96.00 | 18.18 | 9 | |
| DCOP | District Copper Corp | 33.00 | 5.00 | 17.86 | 500 | |
| LA | Los Andes Copper Ltd | 3.40 | 0.50 | 17.24 | 36.29 K | |
| KCC | Kincora Copper Limited | 207.00 | 27.00 | 15 | 214.4 K | |
| GUN | Gunpoint Exploration Ltd | 5.40 | 0.70 | 14.89 | 11.05 K | |
| LOD | Lode Gold Resources Inc. | 45.00 | 5.40 | 13.64 | 578 | |
| ACS | Archon Minerals Ltd | 3.35 | 0.40 | 13.56 | 500 | |
| PTU | Purepoint Uranium Group Inc | 4.30 | 0.50 | 13.16 | 5 K | |
| CMIL | Capella Minerals Limited | 29.40 | 3.15 | 12 | 292 | |
| GPM | GPM Metals Inc | 3.12 | 0.32 | 11.43 | 1.5 K | |
| MNC | Magnetic North Acquisition Corp | 5.9999 | 0.60 | 11.11 | 183 | |
| SILV | Silver Valley Metals Corp. | 8.37 | 0.81 | 10.71 | 14 K | |
| USS | Uniserve Communications Corporation | 69.7368 | 6.5789 | 10.42 | 24 | |
| IMM | International Metals Mining Corp. | 377.9997 | 31.50 | 9.09 | 1 | |
| VLX | Velox Energy Materials Inc. | 6.8444 | 0.5404 | 8.57 | 205 | |
| KORE | KORE Mining Ltd | 14.50 | 1.00 | 7.41 | 380 | |
| NL | Northern Lion Gold Corp | 9.60 | 0.64 | 7.14 | 1.27 K | |
| WINS | Winshear Gold Corp | 27.7503 | 1.85 | 7.14 | 187 | |
| IQ | AirIQ Inc | 6.40 | 0.40 | 6.67 | 6.66 K | |
| CKG | Chesapeake Gold Corp | 4.40 | 0.25 | 6.02 | 2.8 K | |
| LUCA | Luca Mining Corp. | 74.24 | 3.84 | 5.45 | 350 | |
| GIGA | Giga Metals Corporation | 7.90 | 0.40 | 5.33 | 1 K | |
| SKP | StrikePoint Gold Inc | 21.00 | 1.00 | 5 | 1.32 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | 0.20 | 4.35 | 7.4 K | |
| GAL | Galantas Gold Corporation | 12.50 | 0.50 | 4.17 | 270 | |
| BKM | Pacific Booker Minerals Inc | 6.25 | 0.25 | 4.17 | 10.3 K | |
| MQM | Metalquest Mining Inc. | 15.5625 | 0.5625 | 3.75 | 1.84 K | |
| MET | Metalore Resources Limited | 5.0929 | 0.1567 | 3.17 | 300 | |
| MRZL | Mont Royal Resources Limited. | 7.6923 | 0.2331 | 3.12 | 3.75 K | |
| BTT | Bitterroot Resources Ltd | 3.60 | 0.10 | 2.86 | 4.2 K | |
| NRN | Northern Shield Resources Inc | 3.60 | 0.10 | 2.86 | 7.58 K | |
| BCU | Bell Copper Corporation | 4.15 | 0.10 | 2.47 | 11.4 K | |
| SLG | PetroTal Corp | 34.4058 | 0.797 | 2.37 | 106.1 K | |
| ABM | Athabasca Minerals Inc | 288.00 | 6.00 | 2.13 | 72.5 K | |
| WML | Wealth Minerals Ltd | 7.88 | 0.12 | 1.55 | 10 K | |
| UGD | Unigold Inc | 7.10 | 0.10 | 1.43 | 11.4 K |