Gainers for 9 August 2006 from 00:00:00 until 23:59:59
Gainers for 9 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 28.3498 | 68.05 B | 0.8251 | 3 | 252.2 K |
| LNG | Cheniere Energy | 31.5371 | 57.66 B | 0.325 | 1.04 | 628 K |
| UUUU | Energy Fuels Inc | 115.725 | 3.47 B | 3.935 | 3.52 | 455 |
| USAS | Americas Silver Corp | 30.90 | 1.78 B | 0.30 | 0.98 | 1.02 K |
| NAK | Northern Dynasty Minerals | 8.24 | 930.12 M | 0.1499 | 1.85 | 100.3 K |
| OBE | Obsidian Energy Ltd | 119.3403 | 808.05 M | 1.6805 | 1.43 | 100.8 K |
| CMCL | Caledonia Mining Cp | 3.1101 | 481.09 M | 0.1264 | 4.24 | 6.06 K |
| VGZ | Vista Gold Corp | 11.80 | 341.02 M | 0.74 | 6.69 | 592.7 K |
| FRD | Friedman Industries Inc | 5.0564 | 306.83 M | 0.1061 | 2.14 | 27.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8652 | 298.88 M | 0.0415 | 0.86 | 19.4 K |
| GENC | Gencor Industries IN | 6.30 | 278.94 M | 0.10 | 1.61 | 27.21 K |
| PLG | Platinum Group Metals Ltd | 158.00 | 208.83 M | 1.00 | 0.64 | 7 |
| PED | Pedevco Corp | 77280.00 | 157.8 M | 2016.00 | 2.68 | 0 |
| STXS | Stereotaxis Inc | 84.4598 | 143.47 M | 1.3138 | 1.58 | 59.88 K |
| EP | Empire Petroleum Corp | 10.2079 | 126.54 M | 0.4439 | 4.55 | 302 |
| DXR | Daxor Corp | 11.6169 | 58.98 M | 0.2058 | 1.8 | 900 |
| FSP | Franklin Street Properties | 6.1496 | 46.4 M | 0.0387 | 0.63 | 80.4 K |
| CPHI | China Pharma Holdings | 145.00 | 42.95 M | 1.00 | 0.69 | 383 |
| MXC | Mexco Energy Corp | 7.4427 | 20.22 M | 0.0775 | 1.05 | 800 |
| UUU | Universal Security Instruments | 14.2975 | 19.53 M | 0.1073 | 0.76 | 1.47 K |
| PW | Power REIT | 6.6585 | 2.86 M | 0.0368 | 0.56 | 1.6 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 15.1852 | 1.03 T | 0.117 | 0.78 | 5.99 M |
| ASML | ASML Holding N.V. ADR | 18.6477 | 673.69 B | 0.2261 | 1.23 | 3.28 M |
| CSCO | Cisco Systems Inc | 12.7304 | 431.94 B | 1.6025 | 14.4 | 221.61 M |
| LRCX | Lam Research Corp | 3.3773 | 388.57 B | 0.0637 | 1.92 | 30.02 M |
| TXN | Texas Instruments | 18.8894 | 242.56 B | 0.1797 | 0.96 | 14.85 M |
| MRVL | Marvell Technology Inc | 15.0342 | 225.29 B | 0.2555 | 1.73 | 11.41 M |
| VZ | Verizon Communications Inc | 11.0391 | 204.37 B | 0.0946 | 0.86 | 14.48 M |
| EQIX | Equinix Inc | 37.1264 | 106.82 B | 0.2218 | 0.6 | 532.1 K |
| INTU | Intuit Inc | 26.469 | 98.98 B | 0.406 | 1.56 | 2.3 M |
| MDLZ | Mondelez Intl Inc | 19.8541 | 81.86 B | 0.1786 | 0.91 | 2.47 M |
| COHR | Coherent Inc | 9.4839 | 56.74 B | 0.2025 | 2.18 | 443.8 K |
| NDAQ | Nasdaq Inc | 7.0212 | 54.53 B | 0.0839 | 1.21 | 4.8 M |
| ADSK | Autodesk Inc | 32.90 | 53 B | 0.53 | 1.64 | 2.05 M |
| EA | Electronic Arts Inc | 47.1312 | 52.58 B | 0.884 | 1.91 | 4.77 M |
| MSTR | Strategy | 8.804 | 44.26 B | 0.09 | 1.03 | 4.66 M |
| FLEX | Flextronics Intl Ltd | 8.5248 | 40.75 B | 0.0873 | 1.03 | 6.6 M |
| EXPE | Expedia Group Inc | 18.2384 | 38.91 B | 0.4355 | 2.45 | 1.23 M |
| VOD | Vodafone Grp Plc ADR | 8.0243 | 37 B | 0.073 | 0.92 | 710.73 K |
| ERIC | Ericsson ADR | 8.1912 | 33.12 B | 0.0513 | 0.63 | 6.06 M |
| WTW | Weight Watchers International, Inc | 62.8221 | 31.68 B | 0.5174 | 0.83 | 122.05 K |
| FISV | Fiserv Inc | 10.4093 | 27.32 B | 0.134 | 1.3 | 3.85 M |
| PAAS | Pan Amer Silver Corp | 16.6328 | 21.88 B | 0.5304 | 3.29 | 1.4 M |
| FFIV | F5 Networks Inc | 21.595 | 21.39 B | 0.47 | 2.22 | 1.97 M |
| RGLD | Royal Gold Inc | 23.6384 | 21.38 B | 0.1605 | 0.68 | 261.8 K |
| EVRG | Evergy Inc | 10.4871 | 19.17 B | 0.2125 | 2.07 | 984.1 K |
| LSCC | Lattice Semicond | 6.21 | 16.7 B | 0.34 | 5.79 | 1.69 M |
| PTC | Ptc Inc | 14.35 | 16.66 B | 0.11 | 0.77 | 1.05 M |
| AKAM | Akamai Technologies | 38.48 | 15.82 B | 0.21 | 0.55 | 3.52 M |
| NBIX | Neurocrine Bioscienc | 8.75 | 15.55 B | 0.14 | 1.63 | 739.98 K |
| COO | Cooper Companies | 11.3479 | 14.85 B | 0.0643 | 0.57 | 1.9 M |
| CORT | Corcept Therapeutics | 3.87 | 13.09 B | 0.08 | 2.11 | 24.25 K |
| COKE | Coca Cola Bot Cons | 4.5598 | 12.49 B | 0.0368 | 0.81 | 211.47 K |
| TECH | Bio-Techne Cp | 9.7298 | 11.26 B | 0.2331 | 2.45 | 3.72 M |
| CYTK | Cytokinetics | 32.40 | 10.73 B | 0.30 | 0.93 | 7.65 K |
| IONS | Ionis Pharmaceuticals | 6.25 | 9.76 B | 0.08 | 1.3 | 317 K |
| VIAV | Viavi Solutions | 10.0063 | 9.51 B | 0.4094 | 4.27 | 4.85 M |
| MTCH | Match Group Inc | 6.0213 | 9.41 B | 0.136 | 2.31 | 21.77 M |
| TTEK | Tetra Tech Inc | 3.0001 | 9.36 B | 0.0291 | 0.98 | 1.73 M |
| FORM | Formfactor Inc | 42.64 | 9.04 B | 0.89 | 2.13 | 972.43 K |
| RUSHA | Rush Entpr Cl A | 4.5739 | 9 B | 0.0319 | 0.7 | 207.76 K |
| QRVO | Qorvo Inc | 24.44 | 8.5 B | 0.16 | 0.66 | 1.77 M |
| SIMO | Silicon Motion Techn ADR | 9.4395 | 8.47 B | 0.0637 | 0.68 | 87.46 K |
| ALKS | Alkermes Plc | 16.57 | 8.06 B | 0.36 | 2.22 | 1.24 M |
| SNEX | Stonex Group Inc | 5.2593 | 7.98 B | 0.2489 | 4.97 | 374.29 K |
| SSRM | Ssr Mining Inc | 20.9622 | 7.51 B | 0.5334 | 2.61 | 441.61 K |
| SLAB | Silicon Labs Inc | 35.28 | 7.28 B | 0.18 | 0.51 | 1.52 M |
| WFRD | Weatherford International Plc | 45.6838 | 6.54 B | 0.3598 | 0.79 | 3.22 M |
| CHDN | Churchill Downs IN | 5.3054 | 6.49 B | 0.0812 | 1.55 | 453.41 K |
| DOX | Amdocs Ltd Ord | 27.5953 | 6.36 B | 0.1952 | 0.71 | 1 M |
| CWST | Casella Waste Sys | 11.91 | 5.92 B | 0.06 | 0.51 | 92.52 K |
| CRUS | Cirrus Logic Inc | 6.35 | 5.86 B | 0.17 | 2.75 | 2.07 M |
| ABCB | Ameris Bancorp | 20.3521 | 5.78 B | 0.2558 | 1.27 | 148.87 K |
| MRCY | Mercury Sys Inc | 12.4402 | 5.66 B | 0.1251 | 1.02 | 98.03 K |
| CIGI | Colliers Intl Grp IN | 10.2324 | 5.45 B | 0.1366 | 1.35 | 7.1 K |
| GLNG | Golar Lng Ltd | 6.5931 | 5.31 B | 0.0762 | 1.17 | 48.46 K |
| ACIW | Aci Worldwide Inc | 11.77 | 5.21 B | 0.19 | 1.64 | 1.07 M |
| IEP | Icahn Enterprises | 6.9794 | 4.73 B | 0.1901 | 2.8 | 61.39 K |
| ICUI | I C U Medical Inc | 41.68 | 4.56 B | 0.58 | 1.41 | 133.8 K |
| MEOH | Methanex Cp | 12.749 | 4.54 B | 0.1506 | 1.2 | 462.8 K |
| PTEN | Patterson-Uti Energy | 19.0943 | 4.43 B | 0.1605 | 0.85 | 3.31 M |
| CLMT | Calumet Specialty Pr | 12.4595 | 4.24 B | 0.0826 | 0.67 | 21.07 K |
| OLED | Universal Display | 11.3817 | 3.98 B | 0.3109 | 2.81 | 149.85 K |
| VEON | Veon Ltd ADR | 131.6169 | 3.89 B | 3.6924 | 2.89 | 237.96 K |
| BELFB | BEL Fuse Inc Cl B | 24.3354 | 3.79 B | 0.3422 | 1.43 | 22 K |
| IPAR | Inter Parfums Inc | 8.5047 | 3.67 B | 0.1921 | 2.31 | 97.09 K |
| TOWN | Towne Bank | 11.2228 | 3.46 B | 0.142 | 1.28 | 7.18 K |
| AEHR | Aehr Test Systems | 8.99 | 3.46 B | 0.62 | 7.41 | 43.4 K |
| SBLK | Star Bulk Carriers | 239.9062 | 3.36 B | 2.0034 | 0.84 | 332 |
| SFNC | Simmons First Natl | 7.6705 | 3.32 B | 0.0504 | 0.66 | 35.6 K |
| CLDX | Celldex Therapeutics | 257.40 | 3.14 B | 1.80 | 0.7 | 652 |
| HOVNP | Hovnanian Entr Dep A | 12.713 | 3.09 B | 0.1518 | 1.21 | 5.51 K |
| PLUG | Plug Power Inc | 38.50 | 3.07 B | 0.40 | 1.05 | 42.39 K |
| MGEE | Mge Energy Inc | 16.126 | 3.04 B | 0.3807 | 2.42 | 46.14 K |
| EXTR | Extreme Networks | 3.57 | 2.93 B | 0.05 | 1.42 | 1.24 M |
| WDFC | WD-40 Company | 22.1324 | 2.84 B | 0.3367 | 1.54 | 78.9 K |
| PPLI | People Incorporated | 3.7803 | 2.8 B | 0.0853 | 2.31 | 34.79 M |
| NTCT | Netscout Systems | 6.31 | 2.77 B | 0.08 | 1.28 | 163 K |
| HURN | Huron Consulting | 34.15 | 2.58 B | 1.13 | 3.42 | 125.24 K |
| NKTR | Nektar Therapeutics | 245.85 | 2.54 B | 5.70 | 2.37 | 93.03 K |
| HWKN | Hawkins Inc | 4.6813 | 2.49 B | 0.1183 | 2.59 | 7.8 K |
| BANR | Banner Corp | 172.0751 | 2.44 B | 1.0367 | 0.61 | 11.47 K |
| ATRC | Atricure Inc | 5.89 | 2.42 B | 0.09 | 1.55 | 47.71 K |
| IOSP | Innospec Inc | 9.1331 | 2.29 B | 0.5042 | 5.84 | 108.47 K |
| ANDE | Andersons Inc | 18.0583 | 2.29 B | 0.0966 | 0.54 | 562.05 K |
| NWBI | Northwest Bancshares | 4.104 | 2.24 B | 0.0458 | 1.13 | 56.78 K |
| CMPR | Cimpress N.V. Ord | 22.72 | 2.16 B | 0.12 | 0.53 | 269.49 K |
| VCEL | Vericel Corproation | 195.20 | 2.16 B | 1.60 | 0.83 | 3.07 K |
| STGW | Stagwell Inc | 4.1648 | 2.08 B | 0.0508 | 1.23 | 47.1 K |
| PDFS | Pdf Solutions Inc | 11.20 | 1.89 B | 0.22 | 2 | 86.35 K |
| PLAB | Photronics Inc | 13.67 | 1.8 B | 0.28 | 2.09 | 395.14 K |
| FORTY | Formula Sys [1985] ADR | 4.5165 | 1.78 B | 0.1577 | 3.62 | 2.53 K |
| IMKTA | Ingles Markets Inc | 13.7124 | 1.61 B | 0.2604 | 1.94 | 98.2 K |
| DSGR | Distribution Solutions Group Inc | 14.6229 | 1.61 B | 0.0913 | 0.63 | 35.6 K |
| FCEL | Fuelcell Energy Inc | 36547.1992 | 1.47 B | 388.8008 | 1.08 | 63 |
| AMSC | Amer Superconductor | 90.80 | 1.46 B | 0.60 | 0.67 | 18.67 K |
| ATEC | Alphatec Holdings | 73.08 | 1.43 B | 1.68 | 2.35 | 6.93 K |
| DMLP | Dorchester Minls | 4.9374 | 1.4 B | 0.0783 | 1.61 | 50.98 K |
| HLIT | Harmonic Inc | 5.07 | 1.35 B | 0.05 | 1 | 688.46 K |
| FMBH | First Mid Ill Bncshr | 17.8714 | 1.34 B | 0.1503 | 0.85 | 200 |
| SCSC | Scansource Inc | 29.00 | 1.15 B | 0.36 | 1.26 | 109.65 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 4.7953 | 502.7 B | 0.0254 | 0.53 | 15.04 M |
| ORCL | Oracle Corporation | 12.2027 | 409.23 B | 0.1225 | 1.01 | 50.57 M |
| MRK | Merck & Company | 19.8379 | 367.58 B | 0.2297 | 1.17 | 9.85 M |
| HSBC | HSBC Holdings Plc ADR | 33.7565 | 350.87 B | 0.2996 | 0.9 | 401.1 K |
| NVS | Novartis Ag ADR | 24.4488 | 296.97 B | 0.2711 | 1.12 | 960.99 K |
| SHEL | Royal Dutch Shell Plc ADR | 71.38 | 258.58 B | 0.71 | 1 | 1.21 M |
| SAP | SAP Ag ADR | 31.8739 | 250.57 B | 0.1719 | 0.54 | 1.78 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.2864 | 243.13 B | 0.1228 | 1.71 | 958.7 K |
| TM | Toyota Motor Corp Ltd | 69.8883 | 227.63 B | 1.1488 | 1.67 | 453 K |
| TTE | Totalenergies Se ADR | 13.0657 | 201.54 B | 0.2167 | 1.69 | 1.18 M |
| CRM | Salesforce.com Inc | 6.1349 | 169.33 B | 0.0591 | 0.97 | 3.91 M |
| RIO | Rio Tinto Plc ADR | 15.4128 | 166.22 B | 0.3861 | 2.57 | 1.95 M |
| COP | ConocoPhillips | 27.3175 | 162.05 B | 0.5035 | 1.88 | 11.25 M |
| PFE | Pfizer Inc | 10.5453 | 158.39 B | 0.0927 | 0.89 | 35.07 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.1686 | 157.99 B | 0.0565 | 0.79 | 179.18 K |
| NEM | Newmont Mining Corp | 36.4745 | 134.49 B | 1.0242 | 2.89 | 6.92 M |
| BTI | British American Tobacco Industries ADR | 9.2497 | 122.22 B | 0.0543 | 0.59 | 80 K |
| MDT | Medtronic Inc | 27.6776 | 117.38 B | 0.4258 | 1.56 | 7.69 M |
| BP | BP Plc ADR | 24.7754 | 116.25 B | 0.2501 | 1.02 | 4.22 M |
| CNQ | Canadian Natural Resources | 7.3423 | 105.2 B | 0.1811 | 2.53 | 9.58 M |
| AEM | Agnico-Eagle Mines Ltd | 28.6248 | 103.86 B | 0.7435 | 2.67 | 2.04 M |
| ING | ING Groep N.V. ADR | 20.0139 | 98.52 B | 0.1986 | 1 | 380.5 K |
| BCS | Barclays Plc ADR | 24.3572 | 89.18 B | 0.209 | 0.87 | 256.6 K |
| JCI | Johnson Controls Intl | 3.408 | 86.72 B | 0.0332 | 0.98 | 2.15 M |
| E | Eni S.P.A. ADR | 18.5962 | 82.8 B | 0.2309 | 1.26 | 407.4 K |
| EOG | Eog Resources | 24.5836 | 81.06 B | 0.4091 | 1.69 | 5.45 M |
| NGG | National Grid Transco Plc ADR | 17.9859 | 81.05 B | 0.1559 | 0.87 | 51.39 K |
| SU | Suncor Energy Inc | 24.9804 | 80.22 B | 0.2955 | 1.2 | 6.03 M |
| MFC | Manulife Financial Corp | 14.1962 | 70.58 B | 0.1701 | 1.21 | 844 K |
| WPM | Wheaton Precious Metals | 8.4116 | 68.24 B | 0.0578 | 0.69 | 1.37 M |
| CRH | CRH Plc ADR | 17.8728 | 61.93 B | 0.2107 | 1.19 | 12.8 K |
| RELX | Relx Plc ADR | 4.6802 | 61.69 B | 0.0804 | 1.75 | 88.4 K |
| OXY | Occidental Petroleum Corp | 30.3299 | 61.5 B | 0.2624 | 0.87 | 5.84 M |
| OKE | Oneok Inc | 8.0218 | 59.63 B | 0.0458 | 0.57 | 2.33 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.1099 | 59.46 B | 0.5639 | 1.85 | 4.3 K |
| D | Dominion Resources | 17.3927 | 59.34 B | 0.1939 | 1.13 | 2.29 M |
| AU | Anglogold Ashanti Ltd ADR | 40.2601 | 58.23 B | 0.962 | 2.45 | 910.9 K |
| SRE | Sempra | 12.3937 | 57.14 B | 0.0884 | 0.72 | 2 M |
| CIEN | Ciena Corp | 25.83 | 55.56 B | 1.40 | 5.73 | 3.26 M |
| DVN | Devon Energy Corp | 39.3308 | 54.23 B | 0.3219 | 0.83 | 4.88 M |
| DEO | Diageo Plc ADR | 39.2455 | 52.17 B | 0.2443 | 0.63 | 210.6 K |
| AMP | Ameriprise Financial Services | 29.8974 | 48.33 B | 0.2755 | 0.93 | 773.1 K |
| STM | Stmicroelectronics N.V. ADR | 9.7766 | 44.56 B | 0.1363 | 1.41 | 606.3 K |
| A | Agilent Technologies | 16.2681 | 44.14 B | 0.1193 | 0.74 | 2.31 M |
| HMC | Honda Motor Company ADR | 17.2074 | 42.3 B | 0.2444 | 1.44 | 549.8 K |
| GFI | Gold Fields Ltd ADR | 12.179 | 39.93 B | 0.2043 | 1.71 | 2.01 M |
| PCG | Pacific Gas & Electric Company | 26.5661 | 39.55 B | 0.1998 | 0.76 | 1.38 M |
| ADM | Archer Daniels Midland | 25.5404 | 39.38 B | 0.2382 | 0.94 | 2.76 M |
| KGC | Kinross Gold Corp | 11.1491 | 37.28 B | 0.5669 | 5.36 | 1.97 M |
| EL | Estee Lauder Companies | 14.7359 | 34.79 B | 0.1357 | 0.93 | 1.44 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.9903 | 33.77 B | 0.5058 | 2.35 | 69.2 K |
| EQT | Eqt Corp | 15.793 | 33.71 B | 0.1499 | 0.96 | 745.4 K |
| JBL | Jabil Inc. | 18.6239 | 33.18 B | 0.3652 | 2 | 3.03 M |
| EXR | Extra Space Storage Inc | 7.5517 | 32.5 B | 0.0641 | 0.86 | 178.1 K |
| HAL | Halliburton Company | 24.8178 | 29.73 B | 0.6435 | 2.66 | 18.05 M |
| ATO | Atmos Energy Corp | 15.3653 | 28.82 B | 0.2823 | 1.87 | 266.7 K |
| EIX | Edison International | 21.0517 | 28.73 B | 0.4102 | 1.99 | 2.78 M |
| HPQ | HP Inc | 9.1736 | 26.95 B | 0.0472 | 0.52 | 22.04 M |
| WST | West Pharmaceutical Services | 15.4304 | 24.9 B | 0.1951 | 1.28 | 501.8 K |
| NRG | NRG Energy | 18.1453 | 24.25 B | 0.4205 | 2.37 | 4.13 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.393 | 23.95 B | 0.0754 | 1.75 | 17.43 K |
| CIB | Bancolombia S.A. ADR | 9.8161 | 23.3 B | 0.3227 | 3.4 | 603.7 K |
| CHD | Church & Dwight Company | 7.2989 | 23.11 B | 0.1084 | 1.51 | 2.14 M |
| STE | Steris Corp | 16.5323 | 22.98 B | 0.1459 | 0.89 | 418.8 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 7.9767 | 22.41 B | 0.0787 | 1 | 525.82 K |
| BCE | BCE Inc | 8.2279 | 22.18 B | 0.2053 | 2.56 | 338 K |
| MTZ | Mastec Inc | 10.63 | 21.83 B | 0.24 | 2.31 | 666.6 K |
| CDE | Coeur Mining Inc | 54.20 | 21.7 B | 1.60 | 3.04 | 898.23 K |
| IP | International Paper Company | 26.611 | 21.37 B | 0.3044 | 1.16 | 3.07 M |
| MKCV | McCormick & Company, Incorporated | 12.3301 | 20.25 B | 0.1282 | 1.05 | 5 K |
| ZBH | Zimmer Biomet Holdings | 57.5502 | 18.88 B | 0.5845 | 1.03 | 2.88 M |
| DD | Du Pont De.Nemours Inc | 11.9341 | 18.7 B | 0.0924 | 0.78 | 7.09 M |
| OVV | Ovintiv Inc | 91.5457 | 18.45 B | 0.6491 | 0.71 | 565.12 K |
| ONTO | Onto Innovation Inc | 9.57 | 18.27 B | 0.08 | 0.84 | 67.23 K |
| BEN | Franklin Resources | 15.7627 | 17.26 B | 0.089 | 0.57 | 3.6 M |
| CLH | Clean Harbors | 19.34 | 16.99 B | 0.25 | 1.31 | 477.51 K |
| DINO | HF Sinclair Corp | 13.2558 | 16.48 B | 0.4045 | 3.15 | 2.84 M |
| TU | Telus Corp | 4.3604 | 15.78 B | 0.1032 | 2.42 | 856.4 K |
| DOC | Physicians Realty Trust | 6.3463 | 15.03 B | 0.0342 | 0.54 | 503.65 K |
| MKC-V | McCormick & Company Incorporated | 12.5768 | 14.93 B | 0.1307 | 1.05 | 5 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.6434 | 14.49 B | 0.1559 | 2.08 | 245.8 K |
| LII | Lennox International | 17.2235 | 14.03 B | 0.138 | 0.81 | 590.6 K |
| HL | Hecla Mining Company | 5.3342 | 13.99 B | 0.0278 | 0.52 | 1.41 M |
| CRL | Charles River Laboratories Intl | 38.35 | 13.91 B | 4.43 | 13.06 | 4.05 M |
| UNM | Unumprovident Corp | 10.2437 | 13.89 B | 0.3455 | 3.49 | 7.14 M |
| IVZ | Invesco Plc | 9.6089 | 13.85 B | 0.0794 | 0.83 | 338.5 K |
| CNA | Cna Financial Corp | 15.4138 | 13.39 B | 0.1148 | 0.75 | 900.3 K |
| ELS | Equity Lifestyle Properties | 6.6328 | 13.12 B | 0.0673 | 1.03 | 632.4 K |
| AIT | Applied Industrial Technologies | 14.8979 | 12.49 B | 0.165 | 1.12 | 445.9 K |
| FMS | Fresenius Medical Care Corp ADR | 15.1234 | 12.47 B | 0.253 | 1.7 | 216.8 K |
| PNW | Pinnacle West Capital Corp | 18.4685 | 12.04 B | 0.1097 | 0.6 | 631.8 K |
| IAG | Iamgold Corp | 9.3824 | 11.71 B | 0.2267 | 2.48 | 354.7 K |
| TFII | Tfi International Inc | 6.7356 | 11.47 B | 0.0709 | 1.06 | 49 K |
| SCI | Service Corp International | 5.3199 | 11.36 B | 0.0853 | 1.63 | 472.7 K |
| EGO | Eldorado Gold Corp | 22.461 | 11.12 B | 0.1911 | 0.86 | 107.48 K |
| AES | The Aes Corp | 12.9938 | 10.54 B | 0.1955 | 1.53 | 3.24 M |
| AG | First Majestic Silver | 4.3194 | 10.44 B | 0.0444 | 1.04 | 1.5 K |
| FRO | Frontline Ltd | 43.0406 | 9.7 B | 0.9097 | 2.16 | 593.7 K |
| PSO | Pearson Plc ADR | 6.8434 | 9.67 B | 0.0631 | 0.93 | 79.3 K |
| RRC | Range Resources Corp | 26.3226 | 9.5 B | 0.1754 | 0.67 | 709.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 12.287 | 1.8203 | 17.39 | 8.89 K | |
| ABRA | Abrasilver Resource Corp | 160.00 | 16.00 | 11.11 | 110 | |
| GMX | Globex Mining Enterprises Inc | 3.35 | 0.24 | 7.72 | 16.4 K | |
| CCM | Canagold Resources Ltd | 3.65 | 0.25 | 7.35 | 4.34 K | |
| VGZ | Vista Gold Corp | 13.20 | 0.89 | 7.23 | 28.94 K | |
| YGR | Yangarra Resources Ltd | 6.90 | 0.45 | 6.98 | 67 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.6508 | 0.2222 | 6.48 | 26.74 K | |
| MAI | Mining Americas Inc. | 165.00 | 10.00 | 6.45 | 37 | |
| E | Enterprise Group Inc | 4.20 | 0.24 | 6.06 | 19.47 K | |
| FM | First Quantum Minerals Ltd | 10.4077 | 0.5132 | 5.19 | 1.65 M | |
| ORIO | ORIO | 308.5714 | 14.6938 | 5 | 20 | |
| QBR-A | Quebecor Inc | 5.0709 | 0.2305 | 4.76 | 5.1 K | |
| CTC | Canadian Tire Corp Ltd | 78.8236 | 3.5112 | 4.66 | 225 | |
| K | Kinross Gold Corp | 12.4494 | 0.5495 | 4.62 | 5.73 M | |
| LGO | Largo Resources Ltd | 25.00 | 1.00 | 4.17 | 50 | |
| TC | Tucows Inc | 4.16 | 0.16 | 4 | 1.35 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.6634 | 0.2472 | 3.33 | 520 | |
| SKE | Skeena Resources Ltd | 68.00 | 2.00 | 3.03 | 875 | |
| DCM | Data Communications Mgmt Corp | 257.1992 | 7.4588 | 2.99 | 145 | |
| IMO | Imperial Oil | 31.9827 | 0.9235 | 2.97 | 1.22 M | |
| CG | Centerra Gold Inc | 4.2167 | 0.1148 | 2.8 | 190.2 K | |
| ERD | Erdene Resource Development Corp | 4.44 | 0.12 | 2.78 | 19.62 K | |
| PAAS | Pan American Silver Corp | 18.1001 | 0.4866 | 2.76 | 153.46 K | |
| SJ | Stella Jones Inc | 4.0633 | 0.1077 | 2.72 | 80.8 K | |
| ATX | ATEX Resources Inc. | 135.00 | 3.00 | 2.27 | 206 | |
| QBR-B | Quebecor Inc | 4.972 | 0.1103 | 2.27 | 235.2 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5957 | 0.1241 | 2.27 | 21.63 K | |
| EDR | Endeavour Silver Corp | 3.3455 | 0.0727 | 2.22 | 59.08 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.5823 | 0.185 | 2.2 | 10.97 M | |
| AEM | Agnico Eagle Mines Ltd | 31.6006 | 0.6741 | 2.18 | 489.72 K | |
| RCH | Richelieu Hardware Ltd | 5.632 | 0.1199 | 2.18 | 29.3 K | |
| BCE | BCE Inc | 9.2312 | 0.1954 | 2.16 | 2.32 M | |
| III | Imperial Metals Corp | 5.015 | 0.105 | 2.14 | 15.74 K | |
| BLDP | Ballard Power Systems Inc | 6.69 | 0.14 | 2.14 | 153.91 K | |
| IMG | Iamgold Corp | 10.4974 | 0.2172 | 2.11 | 763.52 K | |
| WFG | West Fraser Timber CO Ltd | 14.8227 | 0.2964 | 2.04 | 139.6 K | |
| MXG | Maxim Power Corp | 4.6124 | 0.0904 | 2 | 9.4 K | |
| GDC | Genesis Land J | 4.2088 | 0.0817 | 1.98 | 7.1 K | |
| WJX | Wajax Corp | 9.6808 | 0.1826 | 1.92 | 39.61 K | |
| T | Telus Corp | 5.1087 | 0.0947 | 1.89 | 6.57 M | |
| DPM | Dundee Precious Metals Inc | 9.5113 | 0.1753 | 1.88 | 24.58 K | |
| VET | Vermilion Energy Inc | 13.3841 | 0.2353 | 1.79 | 156.5 K | |
| VCM | Vecima Networks Inc | 5.815 | 0.0998 | 1.75 | 1.92 K | |
| BIR | Birchcliff Energy Ltd | 3.824 | 0.0643 | 1.71 | 51.2 K | |
| FFH | Fairfax Financial Holdings Ltd | 79.8869 | 1.3316 | 1.7 | 6.76 K | |
| ESI | Ensign Energy Services Inc | 6.0359 | 0.0989 | 1.67 | 567.27 K | |
| CFP | Canfor Corp | 9.6606 | 0.1553 | 1.63 | 452.5 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.942 | 0.1111 | 1.63 | 259.1 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7468 | 0.0596 | 1.62 | 1.05 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.8301 | 0.1159 | 1.5 | 700 | |
| ABX | Barrick Mining Corp | 25.9288 | 0.375 | 1.47 | 2.3 M | |
| RCI-A | Rogers Communications Inc | 15.2299 | 0.2154 | 1.43 | 1.34 K | |
| SEA | Seabridge Gold Inc | 11.9783 | 0.1687 | 1.43 | 35.9 K | |
| OBE | Obsidian Energy Ltd | 328.65 | 4.55 | 1.4 | 682.54 K | |
| WSP | WSP Global Inc | 5.6692 | 0.0758 | 1.36 | 99.9 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.20 | 0.11 | 1.21 | 55.8 K | |
| CIGI | Colliers International Group Inc | 15.7786 | 0.1884 | 1.21 | 12.04 K | |
| CAS | Cascades Inc | 7.1849 | 0.0846 | 1.19 | 236.94 K | |
| CGX | Cineplex Inc | 6.7024 | 0.0766 | 1.16 | 37.68 K | |
| MRD | Melcor Dev | 7.684 | 0.0855 | 1.13 | 3.15 K | |
| SSRM | Ssr Mining Inc | 23.3682 | 0.2586 | 1.12 | 58.6 K | |
| TVA-B | TVA Group Inc | 13.4556 | 0.1478 | 1.11 | 11.7 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.516 | 0.0932 | 1.11 | 1.3 K | |
| MTL | Mullen Group Ltd | 9.7582 | 0.1055 | 1.09 | 69.7 K | |
| SAP | Saputo Inc | 6.0287 | 0.0647 | 1.08 | 1.03 M | |
| CGY | Calian Group Ltd | 5.0334 | 0.0529 | 1.06 | 1.11 K | |
| TA | Transalta Corp | 11.7383 | 0.1205 | 1.04 | 657.7 K | |
| DII-B | Dorel Industries Inc | 6.7756 | 0.0684 | 1.02 | 53.24 K | |
| BOS | Airboss America J | 3.0386 | 0.0301 | 1 | 26.5 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6508 | 0.0345 | 0.95 | 5.9 K | |
| PWF-PH | Power Financial Corp Pref H | 8.303 | 0.0784 | 0.95 | 258 | |
| SU | Suncor Energy Inc | 27.9821 | 0.2634 | 0.95 | 3.07 M | |
| BBD-PB | Bombardier Inc Pref B | 3.8863 | 0.0362 | 0.94 | 1.8 K | |
| MX | Methanex Corp | 14.2912 | 0.1318 | 0.93 | 528.65 K | |
| RCI-B | Rogers Communications Inc | 13.5475 | 0.1233 | 0.92 | 1.77 M | |
| USA | Americas Silver Corp | 34.20 | 0.30 | 0.88 | 6.78 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.0493 | 0.025 | 0.83 | 43.63 K | |
| FTS | Fortis Inc | 11.224 | 0.091 | 0.82 | 277.61 K | |
| BB | Blackberry Ltd | 25.54 | 0.2067 | 0.82 | 369.97 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.8572 | 0.1028 | 0.81 | 36.8 K | |
| PBH | Premium Brands Holdings Corp | 4.0485 | 0.0317 | 0.79 | 5.7 K | |
| ENB-PA | Enbridge Inc Pref A | 8.2409 | 0.0641 | 0.78 | 3.24 K | |
| MDI | Major Drilling Grp | 6.6866 | 0.0495 | 0.75 | 35.24 K | |
| IFP | Interfor Corp | 6.4795 | 0.0469 | 0.73 | 9.5 K | |
| MFC | Manulife Fin | 16.0892 | 0.1132 | 0.71 | 2.49 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2601 | 0.0552 | 0.67 | 6.37 K | |
| PD | Precision Drilling Corp | 814.20 | 5.40 | 0.67 | 247.14 K | |
| KBL | Kbro Linen Inc | 6.0895 | 0.0402 | 0.66 | 8.5 K | |
| TKO | Taseko Mines Ltd | 3.14 | 0.02 | 0.64 | 461.2 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4323 | 0.0534 | 0.64 | 4.99 K | |
| LFE | Canadian Life Companies Split Corp | 5.2434 | 0.0326 | 0.63 | 5.39 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7308 | 0.0231 | 0.62 | 4.62 K | |
| CGI | CDN General Inv | 11.6525 | 0.0702 | 0.61 | 7.62 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.7107 | 0.0516 | 0.6 | 5.2 K | |
| ELD | Eldorado Gold | 25.2874 | 0.1442 | 0.57 | 2.88 M | |
| POW-PC | Power Corporation of Canada Pref C | 8.2496 | 0.0469 | 0.57 | 4.3 K | |
| ACO-X | ATCO Ltd | 11.4228 | 0.0642 | 0.57 | 31.08 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8513 | 0.0272 | 0.56 | 8.1 K | |
| MEQ | Mainstreet Eq J | 9.7269 | 0.0498 | 0.51 | 300 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1104 | 221.43 B | 0.0285 | 0.92 | 300 |
| MBGAF | Mercedes-Benz Group AG | 33.4291 | 50.14 B | 0.4252 | 1.29 | 462.4 K |
| ERHE | ERHC Energy Inc | 41.00 | 863.83 K | 1.00 | 2.5 | 302.6 K |
| GLCO | Global Links Corp | 98000.00 | 126.26 K | 52000.00 | 113.04 | 639 K |
| PJET | Priority Aviation Inc | 3200.00 | 98.01 K | 800.00 | 33.33 | 0 |
| DSUS | Drone Services USA Inc | 708.50 | 65.63 K | 141.70 | 25 | 25 K |
| OOAG | OMDA Oil and Gas Inc | 4.60 | 32.33 K | 0.20 | 4.55 | 2.32 M |
| CIPI | Correlate Infrastructure Partners Inc | 13.40 | 31.31 K | 0.40 | 3.08 | 475 |
| WNBD | Winning Brands Corporation | 57.50 | 27.12 K | 22.50 | 64.29 | 2.23 K |
| MMMM | Quad M Solutions Inc | 40.00 | 21.74 K | 10.00 | 33.33 | 1 K |
| SRSCQ | Sears Canada Inc | 8.4407 | 10.19 K | 0.3289 | 4.05 | 100 |
| CBRI | CMTSU Liquidation Inc | 6.34 | 8.16 K | 0.04 | 0.63 | 139.6 K |
| SIMPQ | Simply Inc | 2127.5002 | 1.55 K | 47.5002 | 2.28 | 4.3 K |
| CYRNQ | CYRNQ | 49.2001 | 799 | 0.6001 | 1.23 | 1.2 K |
| SPDC | Speed Commerce Inc | 55.04 | 603 | 0.912 | 1.68 | 11.02 K |
| YVRLF | Liquid Media Group Ltd. | 520.00 | 482 | 21.03 | 4.21 | 5.47 K |
| PLPL | Plandaí Biotechnology Inc | 400.00 | 120.00 | 42.86 | 139 | |
| AFPW | AlumiFuel Power Corporation | 23500.00 | 6500.00 | 38.24 | 0 | |
| RMTD | Remote Dynamics Inc | 2400.00 | 400.00 | 20 | 2 | |
| IGNT | Ingen Technologies Inc | 180000.00 | 15000.00 | 9.09 | 0 | |
| FONU | FonU2 Inc | 304.00 | 24.00 | 8.57 | 3 | |
| RLBD | Real Brands Inc | 129.00 | 6.00 | 4.88 | 2.87 K | |
| HMNY | Helios and Matheson Analytics Inc | 2394.3369 | 89.7876 | 3.9 | 5 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CLM | Enduro Metals Corporation | 10.20 | 2.60 | 34.21 | 3.07 K | |
| NQC | Nordique Critical Metals Inc. | 10.20 | 2.60 | 34.21 | 3.07 K | |
| QYOU | QYOU Media Inc | 25.80 | 5.40 | 26.47 | 66 | |
| LORD | St. James Gold Corp | 15.00 | 3.00 | 25 | 1.07 K | |
| VIS | Visionstate Corp | 14.72 | 2.72 | 22.67 | 1.28 K | |
| FTJ | Fort St. James Nickel Corp | 19.20 | 3.20 | 20 | 272 | |
| NVT | Nortec Minerals Corp | 6.00 | 0.90 | 17.65 | 667 | |
| VLI | Vision Lithium Inc | 5.80 | 0.80 | 16 | 95.1 K | |
| FEO | Oceanic Iron Ore Corp | 4.40 | 0.60 | 15.79 | 300 | |
| JDN | Jayden Resources Inc | 33.30 | 3.60 | 12.12 | 267 | |
| FTUR | Future Fuels Inc. | 28.00 | 3.00 | 12 | 1 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | 9.60 | 11.11 | 121 | |
| CKG | Chesapeake Gold Corp | 5.20 | 0.44 | 9.24 | 7.5 K | |
| SSE | Silver Spruce Resources Inc | 76.50 | 6.00 | 8.51 | 100 | |
| BRON | Bronco Resources Corp. | 78.00 | 6.00 | 8.33 | 40 | |
| ROAR | Lion Rock Resources Inc. | 26.00 | 2.00 | 8.33 | 1.06 K | |
| NRN | Northern Shield Resources Inc | 4.60 | 0.35 | 8.24 | 17.58 K | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | 0.375 | 8.11 | 132.07 K | |
| KNG | Kingsmen Resources Ltd | 8.80 | 0.64 | 7.84 | 1.91 K | |
| BARU | Baru Gold Corp | 4.70 | 0.2938 | 6.67 | 500 | |
| GSVR | Guanajuato Silver Company Ltd | 9.54 | 0.54 | 6 | 83.23 K | |
| MNC | Magnetic North Acquisition Corp | 5.6999 | 0.30 | 5.56 | 4.85 K | |
| WEB | Westbridge Energy Corporation | 257.9639 | 13.577 | 5.56 | 26 | |
| BTT | Bitterroot Resources Ltd | 4.00 | 0.20 | 5.26 | 4.74 K | |
| AXL | Arrow Exploration Corp | 358.9744 | 17.0941 | 5 | 599.5 K | |
| SYH | Skyharbour Resources Ltd | 4.80 | 0.20 | 4.35 | 138 K | |
| DCOP | District Copper Corp | 24.00 | 1.00 | 4.35 | 125 | |
| MMN | Monarca Minerals Inc | 3.65 | 0.15 | 4.29 | 5.8 K | |
| ALTA | Altamira Gold Corp | 7.80 | 0.30 | 4 | 3.97 K | |
| GAL | Galantas Gold Corporation | 13.00 | 0.50 | 4 | 790 | |
| MRZL | Mont Royal Resources Limited. | 7.2261 | 0.2331 | 3.33 | 5.75 K | |
| WEC | Winchester Equity Corporation | 12.80 | 0.40 | 3.23 | 395 | |
| TUO | Teuton Resources Corp | 3.25 | 0.10 | 3.17 | 26.58 K | |
| LUCA | Luca Mining Corp. | 87.04 | 2.56 | 3.03 | 78 | |
| NAM | New Age Metals Inc | 4.20 | 0.12 | 2.94 | 3.25 K | |
| FMM | Full Metal Minerals Ltd | 56.3683 | 1.5934 | 2.91 | 12.19 K | |
| TRAN | Clean Energy Transition Inc. | 171.00 | 4.50 | 2.7 | 7 | |
| TUK | Tuktu Resources Ltd. | 6.16 | 0.16 | 2.67 | 3.06 K | |
| MYID | Killi Ltd | 1199.777 | 27.902 | 2.38 | 62 K | |
| MPH | Medicure Inc | 25.80 | 0.60 | 2.38 | 187.81 K | |
| TGX | True North Gems Inc | 1410.00 | 30.00 | 2.17 | 38 | |
| CTM | Canterra Minerals Corporation | 61.00 | 1.00 | 1.67 | 452 | |
| RCT | Rochester Resources Ltd | 7.80 | 0.10 | 1.3 | 1 K | |
| AFCC-H | Automotive Finco Corp | 5.2094 | 0.0628 | 1.22 | 233 | |
| VVTM | VVT Med Inc. | 3971.9626 | 23.3645 | 0.59 | 23 |