Gainers for 23 August 2006 from 00:00:00 until 23:59:59
Gainers for 23 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1310.9608 | 4.17 B | 7.6946 | 0.59 | 800 |
| DNN | Denison Mines Corp | 3.0871 | 2.84 B | 0.0838 | 2.79 | 75.57 K |
| BHB | Bar Harbor Bankshares | 6.5349 | 660.25 M | 0.045 | 0.69 | 1.8 K |
| CMCL | Caledonia Mining Cp | 3.363 | 481.09 M | 0.2023 | 6.4 | 5.38 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8077 | 393.6 M | 0.0206 | 0.54 | 43.9 K |
| VGZ | Vista Gold Corp | 12.44 | 341.02 M | 0.28 | 2.3 | 417.4 K |
| NEN | New England Realty Associates | 12.2165 | 193.5 M | 0.0862 | 0.71 | 600 |
| PLX | Protalix Biotherapeutics | 405.0001 | 191.76 M | 6.0001 | 1.5 | 839 |
| ESP | Espey Mfg. & Electronics | 6.0674 | 180.36 M | 0.0515 | 0.86 | 200 |
| ARMP | Armata Pharmaceuticals Inc | 13160.00 | 162.26 M | 210.00 | 1.62 | 1 |
| INTT | Intest Corp | 5.792 | 156.09 M | 0.2417 | 4.35 | 125.43 K |
| SIF | Sifco Industries | 3.8585 | 131.27 M | 0.0756 | 2 | 2.6 K |
| WYY | Widepoint Corp | 27.90 | 90.67 M | 0.30 | 1.09 | 5.87 K |
| XPL | Solitario Zinc Corp | 3.21 | 74.9 M | 0.08 | 2.56 | 10.9 K |
| WWR | Westwater Resources | 25500.00 | 71.45 M | 300.00 | 1.19 | 5 |
| DXR | Daxor Corp | 11.5483 | 58.98 M | 0.1989 | 1.75 | 4.2 K |
| NNVC | Nanoviricides Inc | 85.40 | 33.4 M | 1.40 | 1.67 | 994 |
| JOB | General Employment Enterprises | 14.8661 | 26.85 M | 0.0891 | 0.6 | 350 |
| CVM | Cel-Sci Corp | 4500.00 | 25.52 M | 75.00 | 1.69 | 16 |
| BESS | Bimergen Energy Corporation | 184.80 | 21.95 M | 5.60 | 3.13 | 75 |
| CKX | Ckx Lands | 8.9135 | 21.76 M | 0.1816 | 2.08 | 1.1 K |
| OGEN | Oragenics Inc | 212400.00 | 2.44 M | 7200.00 | 3.51 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 14.25 | 824.27 K | 0.75 | 5.56 | 1.93 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 12.515 | 1.41 B | 0.25 | 2.04 | 17.14 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMAT | Applied Materials | 11.6602 | 393.97 B | 0.2345 | 2.05 | 34.71 M |
| LRCX | Lam Research Corp | 3.4469 | 388.57 B | 0.0356 | 1.04 | 18.86 M |
| AMGN | Amgen Inc | 45.5362 | 234.65 B | 0.3924 | 0.87 | 5.17 M |
| LIN | Linde Plc | 39.4962 | 221.87 B | 0.5433 | 1.39 | 2.38 M |
| PEP | Pepsico Inc | 36.0552 | 194.08 B | 0.1857 | 0.52 | 3.82 M |
| ADI | Analog Devices | 17.7508 | 178.04 B | 0.4656 | 2.69 | 4.69 M |
| CDNS | Cadence Design Systems, Inc. | 16.50 | 86.36 B | 0.10 | 0.61 | 2.17 M |
| SNPS | Synopsys Inc | 18.48 | 76.19 B | 0.48 | 2.67 | 1.91 M |
| ADSK | Autodesk Inc | 33.70 | 53 B | 0.29 | 0.87 | 1.9 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9031 | 47.22 B | 0.0464 | 0.79 | 921.8 K |
| TRI | Thomson Reuters Corporation Common Shares | 22.1749 | 45.87 B | 0.2291 | 1.04 | 42.4 K |
| TTWO | Take-Two Interactive Software | 12.6691 | 43.99 B | 0.10 | 0.8 | 1.04 M |
| VOD | Vodafone Grp Plc ADR | 7.6407 | 37 B | 0.0658 | 0.87 | 978.05 K |
| UAL | United Airlines Holdings Inc | 23.1729 | 36.26 B | 0.5237 | 2.31 | 2.22 M |
| TCOM | Trip.com Group Ltd ADR | 6.2301 | 29.24 B | 0.158 | 2.6 | 2.75 M |
| ON | On Semiconductor | 5.98 | 29.09 B | 0.07 | 1.18 | 5.94 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.4388 | 28.29 B | 0.0647 | 0.77 | 464.74 K |
| ENTG | Entegris Inc | 9.3735 | 22.1 B | 0.1053 | 1.14 | 1.16 M |
| GEN | Gen Digital Inc | 6.6907 | 16.87 B | 0.0786 | 1.19 | 13.5 M |
| PTC | Ptc Inc | 15.80 | 16.66 B | 0.30 | 1.94 | 1.14 M |
| CORT | Corcept Therapeutics | 3.43 | 13.09 B | 0.04 | 1.18 | 54.52 K |
| JKHY | Jack Henry & Assoc | 14.8743 | 11.73 B | 0.5879 | 4.12 | 1.54 M |
| SMTC | Semtech Corp | 12.19 | 11.63 B | 0.09 | 0.74 | 567.05 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.0883 | 11.52 B | 0.1021 | 0.57 | 3.66 M |
| DPZ | Domino's Pizza Inc Common Stock | 11.1229 | 11.06 B | 0.0826 | 0.75 | 250 K |
| CYTK | Cytokinetics | 35.70 | 10.73 B | 0.72 | 2.06 | 18.28 K |
| WYNN | Wynn Resorts Ltd | 40.205 | 10.26 B | 0.5406 | 1.36 | 1.13 M |
| RMBS | Rambus Inc | 13.19 | 9.96 B | 1.98 | 17.66 | 36.72 M |
| FCFS | First Cash Fin Svcs | 15.8678 | 8.93 B | 0.0959 | 0.61 | 140.14 K |
| RIOT | Riot Blockchain Inc | 323.1792 | 7.87 B | 2.1402 | 0.67 | 6 |
| POWL | Powell Inds Inc | 15.71 | 7.19 B | 0.1524 | 0.98 | 7.57 K |
| GGAL | Grupo Fin Galicia ADR | 4.5026 | 6.95 B | 0.0293 | 0.66 | 187.4 K |
| CAMT | Camtek Ltd | 5.5105 | 6.93 B | 0.0835 | 1.54 | 35.1 K |
| RDNT | Radnet Inc | 3.40 | 6.06 B | 0.20 | 6.25 | 40.44 K |
| NOVT | Novanta Inc | 26.16 | 5.5 B | 0.66 | 2.59 | 85.24 K |
| SIGI | Selective Ins Group | 17.6845 | 5.41 B | 0.1017 | 0.58 | 264.1 K |
| GLNG | Golar Lng Ltd | 6.7121 | 5.31 B | 0.0952 | 1.44 | 121.61 K |
| ACAD | Acadia Pharmaceutica | 7.71 | 5 B | 0.31 | 4.19 | 211.6 K |
| SLM | SLM Corp | 13.2652 | 4.86 B | 0.1266 | 0.96 | 7.56 M |
| CENX | Century Aluminum C | 35.00 | 4.3 B | 1.14 | 3.37 | 763.37 K |
| CECO | CECO Environmental Corp. | 7.2567 | 4.28 B | 0.2868 | 4.11 | 62.4 K |
| CLMT | Calumet Specialty Pr | 13.0989 | 4.24 B | 0.2393 | 1.86 | 11.8 K |
| SKYW | Skywest Inc | 20.81 | 4 B | 0.3744 | 1.83 | 430.42 K |
| DORM | Dorman Products Inc | 5.133 | 3.9 B | 0.1014 | 2.02 | 4.64 K |
| SYNA | Synaptics Inc | 15.34 | 3.83 B | 0.1667 | 1.1 | 463.54 K |
| CRVL | Corvel Cp | 3.2456 | 3.55 B | 0.0323 | 1.01 | 208.1 K |
| MZTI | MZTI | 26.0769 | 3.1 B | 0.13 | 0.5 | 213.5 K |
| EXTR | Extreme Networks | 3.55 | 2.93 B | 0.02 | 0.57 | 1.42 M |
| BELFA | BEL Fuse Cl A | 23.061 | 2.78 B | 0.36 | 1.59 | 3.8 K |
| CENT | Central Garden | 11.3372 | 2.75 B | 0.107 | 0.95 | 180.41 K |
| ACHC | Acadia Healthcr Company | 8.92 | 2.51 B | 0.12 | 1.36 | 3.74 K |
| KALU | Kaiser Aluminum | 24.1824 | 2.47 B | 0.379 | 1.59 | 3.27 K |
| BCRX | Biocryst Pharma Inc | 9.50 | 2.47 B | 0.05 | 0.53 | 276.1 K |
| ANDE | Andersons Inc | 18.6475 | 2.29 B | 0.6569 | 3.65 | 3.03 M |
| CMPR | Cimpress N.V. Ord | 24.99 | 2.16 B | 0.66 | 2.71 | 164.98 K |
| VCEL | Vericel Corproation | 190.40 | 2.16 B | 8.00 | 4.39 | 34.67 K |
| IMOS | Chipmos Tech ADR | 8.8264 | 1.86 B | 0.2331 | 2.71 | 256.25 K |
| DCOM | Dime Community Bancshares Inc | 9.7155 | 1.78 B | 0.0934 | 0.97 | 5.6 K |
| ANIP | ANI Pharma Inc | 75.6001 | 1.78 B | 1.4399 | 1.94 | 550 |
| PRGS | Progress Software | 14.1205 | 1.77 B | 0.0947 | 0.68 | 361.93 K |
| GT | Goodyear Tire Rubber | 10.5312 | 1.68 B | 0.1155 | 1.11 | 3.66 M |
| SBET | Sharplink Gaming Ltd | 3254.3999 | 1.65 B | 86.3999 | 2.73 | 13 |
| CNOB | Connectone Bancorp | 9.9102 | 1.62 B | 0.0878 | 0.89 | 22.16 K |
| OMCL | Omnicell Inc | 17.17 | 1.61 B | 0.34 | 2.02 | 296.88 K |
| GIII | G-III Apparel Gp | 4.6526 | 1.4 B | 0.0447 | 0.97 | 19.2 K |
| NVAX | Novavax Inc | 77.80 | 1.39 B | 4.00 | 5.42 | 162.91 K |
| UFCS | United Fire Group | 16.4638 | 1.37 B | 0.12 | 0.73 | 138.6 K |
| LQDT | Liquidity Services | 10.73 | 1.34 B | 0.39 | 3.77 | 58.7 K |
| WINA | Winmark Corp | 17.9183 | 1.23 B | 0.2851 | 1.62 | 301 |
| HFWA | Heritage Financial | 14.6428 | 1.18 B | 0.1222 | 0.84 | 6.13 K |
| WLFC | Willis Lease Fin C | 7.4178 | 1.15 B | 0.0963 | 1.32 | 4.5 K |
| GPRE | Green Plains Inc | 24.7184 | 1.12 B | 0.1593 | 0.65 | 5.54 K |
| UPBD | Upbound Group Inc. | 26.71 | 1.08 B | 0.31 | 1.17 | 551.2 K |
| NWPX | Northwest Pipe Company | 30.50 | 1.06 B | 0.62 | 2.07 | 23.3 K |
| SIFY | Sify Techs Ltd ADR | 49.4011 | 1.03 B | 0.778 | 1.6 | 89.25 K |
| QDEL | Quidel Cp | 10.25 | 1.02 B | 0.33 | 3.33 | 305.69 K |
| GERN | Geron Corp | 6.0093 | 994.36 M | 0.1417 | 2.41 | 481.95 K |
| FMNB | Farmers Natl Banc Cp | 5.2251 | 931.37 M | 0.0713 | 1.38 | 3.42 K |
| EGBN | Eagle Bancorp Inc | 11.9692 | 848.37 M | 0.2371 | 2.02 | 121 |
| ALRS | Alerus Financial Corp | 5.8682 | 811.6 M | 0.1409 | 2.46 | 3 K |
| LYTS | L S I Industries | 9.1615 | 757.01 M | 0.7507 | 8.93 | 291.41 K |
| FEIM | Frequency Elcts Inc | 9.0365 | 718.12 M | 0.0603 | 0.67 | 9.03 K |
| PKOH | Park Ohio Hld Cp | 11.286 | 656.25 M | 0.2503 | 2.27 | 60.71 K |
| GOOD | Gladstone Comml | 3.6805 | 633.76 M | 0.0573 | 1.58 | 4.89 K |
| CIVB | Civista Bncshrs | 11.7512 | 572.67 M | 0.3819 | 3.36 | 500 |
| NVEC | Nve Corp | 15.7352 | 532.55 M | 1.6295 | 11.55 | 1.2 M |
| CWCO | Cons Water CO Inc | 17.2975 | 472.22 M | 0.1461 | 0.85 | 26.03 K |
| CZNC | Citizens & Northern Corp | 8.9592 | 460.93 M | 0.211 | 2.41 | 1.81 K |
| BMRC | Bank of Marin Bancrp | 9.5164 | 436.44 M | 0.062 | 0.66 | 3.6 K |
| CHMG | Chemung Financial Cp | 15.7083 | 398.74 M | 0.4377 | 2.87 | 100 |
| FENC | Fennec Pharmaceuticals Inc | 35.64 | 398.01 M | 7.56 | 26.92 | 6.53 K |
| GALT | Galectin Therapeutic | 7.08 | 360.03 M | 2.10 | 42.17 | 48.05 K |
| VALU | Value Line Inc | 17.0235 | 355.64 M | 0.2469 | 1.47 | 800 |
| ABEO | Abeona Therapeutics | 875.00 | 340.53 M | 225.00 | 34.62 | 71 |
| STRT | Strattec Security | 32.3855 | 321.72 M | 0.2011 | 0.62 | 29.29 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.1861 | 315.58 M | 0.4113 | 3.82 | 100 |
| ZUMZ | Zumiez Inc | 24.42 | 294.76 M | 0.45 | 1.88 | 398.25 K |
| AVXL | Anavex Lf SC | 9.80 | 290.14 M | 0.56 | 6.06 | 500 |
| CFFI | C&F Financial Corp | 19.3579 | 288.88 M | 0.7207 | 3.87 | 1 K |
| OVLY | Oak Valley Bancp CA | 11.7352 | 286.98 M | 0.1468 | 1.27 | 1.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRK | Merck & Company | 19.3594 | 367.58 B | 0.3397 | 1.79 | 11.31 M |
| RY | Royal Bank of Canada | 21.1022 | 285.17 B | 0.2829 | 1.36 | 150 K |
| CRM | Salesforce.com Inc | 8.313 | 169.33 B | 0.1208 | 1.47 | 10.82 M |
| PFE | Pfizer Inc | 10.9446 | 158.39 B | 0.0646 | 0.59 | 22.33 M |
| UL | Unilever Plc ADR | 13.8258 | 136.52 B | 0.1001 | 0.73 | 311.33 K |
| LMT | Lockheed Martin Corp | 47.5011 | 131.89 B | 0.721 | 1.54 | 1.76 M |
| GLW | Corning Inc | 13.6568 | 130.46 B | 0.1577 | 1.17 | 9.89 M |
| PGR | Progressive Corp | 12.2329 | 128.1 B | 0.1144 | 0.94 | 5.01 M |
| BMO | Bank of Montreal | 24.7658 | 121.1 B | 0.19 | 0.77 | 87.8 K |
| ENB | Enbridge Inc | 6.4883 | 111.37 B | 0.1153 | 1.81 | 235.2 K |
| ACN | Accenture Plc | 19.5676 | 110.98 B | 0.1248 | 0.64 | 1.62 M |
| CM | Canadian Imperial Bank of Commerce | 12.1432 | 105.6 B | 0.1284 | 1.07 | 53 K |
| BNS | Bank of Nova Scotia | 17.5981 | 105.38 B | 0.2182 | 1.26 | 40.2 K |
| ELV | Elevance Health Inc | 61.2695 | 85.94 B | 0.3972 | 0.65 | 1.92 M |
| AMT | American Tower Corp | 25.6831 | 81.88 B | 0.1593 | 0.62 | 1.36 M |
| CL | Colgate-Palmolive Company | 18.6411 | 71.51 B | 0.1039 | 0.56 | 2.2 M |
| MFC | Manulife Financial Corp | 14.8372 | 70.58 B | 0.2699 | 1.85 | 852.5 K |
| GWW | W.W. Grainger | 45.8411 | 61.25 B | 0.2751 | 0.6 | 349.3 K |
| MET | Metlife Inc | 36.2519 | 59.39 B | 0.2669 | 0.74 | 1.89 M |
| F | Ford Motor Company | 3.9489 | 55.79 B | 0.173 | 4.58 | 50.04 M |
| MT | Arcelormittal ADR | 50.9872 | 53.62 B | 0.5471 | 1.08 | 1.29 M |
| EW | Edwards Lifesciences Corp | 3.8633 | 51.78 B | 0.0741 | 1.96 | 4.97 M |
| TRI | Thomson Reuters Corp | 22.7648 | 47.17 B | 0.2352 | 1.04 | 40.83 K |
| SPG-PJ | Simon Property Group Inc | 20.7023 | 44.14 B | 0.1191 | 0.58 | 100 |
| SLF | Sun Life Financial Inc | 18.0052 | 43.34 B | 0.1718 | 0.96 | 193.6 K |
| LYV | Live Nation Entertainment | 20.22 | 42.4 B | 0.25 | 1.25 | 182.5 K |
| HIG | Hartford Financial Services Group | 53.9987 | 37.59 B | 0.4334 | 0.81 | 852.9 K |
| KGC | Kinross Gold Corp | 11.9222 | 37.28 B | 0.3694 | 3.2 | 3.3 M |
| IRM | Iron Mountain Inc | 9.2851 | 36.6 B | 0.0737 | 0.8 | 395.36 K |
| WSM | Williams-Sonoma | 10.3455 | 27.75 B | 0.0857 | 0.84 | 3.95 M |
| HPQ | HP Inc | 9.7841 | 26.95 B | 0.0666 | 0.69 | 19.84 M |
| PHG | Koninklijke Philips Electronics ADR | 18.9029 | 26.88 B | 0.1177 | 0.63 | 969 K |
| NRG | NRG Energy | 18.6663 | 24.25 B | 0.1377 | 0.74 | 7.35 M |
| IHG | Intercontinental Hotels Group ADR | 10.9563 | 23.57 B | 0.0702 | 0.64 | 46.64 K |
| STZ | Constellation Brands Inc | 21.6718 | 22.91 B | 0.169 | 0.79 | 814.1 K |
| BCE | BCE Inc | 8.4504 | 22.18 B | 0.0821 | 0.98 | 250.2 K |
| IP | International Paper Company | 26.9382 | 21.37 B | 0.312 | 1.17 | 2.05 M |
| SNA | Snap-On Inc | 27.282 | 20.24 B | 0.2607 | 0.96 | 285.1 K |
| WY | Weyerhaeuser Company | 10.5049 | 17.74 B | 0.226 | 2.2 | 7.29 M |
| PKX | Posco ADR | 32.5901 | 17.33 B | 0.169 | 0.52 | 856.4 K |
| BEN | Franklin Resources | 16.7828 | 17.26 B | 0.1471 | 0.88 | 3.67 M |
| TU | Telus Corp | 4.5696 | 15.78 B | 0.0243 | 0.53 | 158.8 K |
| LII | Lennox International | 17.7679 | 14.03 B | 0.1001 | 0.57 | 868.6 K |
| UDR | United Dominion Realty Trust | 11.9813 | 13.85 B | 0.0876 | 0.74 | 950.2 K |
| CNA | Cna Financial Corp | 15.5561 | 13.39 B | 0.1928 | 1.25 | 508.2 K |
| BF-A | Brown-Forman Corporation | 9.924 | 13.29 B | 0.0759 | 0.77 | 6 K |
| SJM | J.M. Smucker Company | 25.2634 | 13.15 B | 0.8419 | 3.45 | 701.6 K |
| HRL | Hormel Foods Corp | 6.181 | 13.12 B | 0.0309 | 0.5 | 902.8 K |
| BF-B | Brown-Forman Corporation | 10.024 | 13.04 B | 0.0703 | 0.71 | 290.16 K |
| AIT | Applied Industrial Technologies | 15.3548 | 12.49 B | 0.0899 | 0.59 | 358 K |
| IAG | Iamgold Corp | 9.7994 | 11.71 B | 0.1632 | 1.69 | 490.7 K |
| DPZ | Domino's Pizza Inc | 11.1229 | 11.64 B | 0.0826 | 0.75 | 250 K |
| EVR | Evercore Partners Inc | 19.6725 | 11.04 B | 0.2501 | 1.29 | 124.4 K |
| DAR | Darling International Inc | 4.18 | 10.71 B | 0.19 | 4.76 | 134.8 K |
| NYT | New York Times Company | 17.5859 | 10.53 B | 0.4204 | 2.45 | 1.96 M |
| JEF | Jefferies Financial Group Inc | 18.9579 | 10.53 B | 0.2795 | 1.5 | 734.61 K |
| AG | First Majestic Silver | 3.782 | 10.44 B | 0.0494 | 1.32 | 7.93 K |
| MOH | Molina Healthcare Inc | 24.1467 | 10.28 B | 0.2934 | 1.23 | 375.9 K |
| FRO | Frontline Ltd | 42.6005 | 9.7 B | 0.3424 | 0.81 | 249.98 K |
| CAE | Cae Inc | 6.9528 | 8.04 B | 0.1561 | 2.3 | 40.2 K |
| CAG | Conagra Brands Inc | 8.7611 | 7.79 B | 0.1329 | 1.54 | 2.65 M |
| AXS | Axis Capital Holdings | 18.6643 | 7.19 B | 0.2188 | 1.19 | 277.3 K |
| INGR | Ingredion Inc | 22.2001 | 6.75 B | 0.1567 | 0.71 | 1.41 M |
| HRB | H&R Block | 11.2177 | 6.72 B | 0.1082 | 0.97 | 1.12 M |
| MSM | Msc Industrial Direct Company | 19.4244 | 6.67 B | 0.3217 | 1.68 | 673 K |
| MATX | Matson Inc | 13.1845 | 6.48 B | 0.1378 | 1.06 | 738.48 K |
| PIPR | Piper Jaffray Companies | 10.2834 | 5.15 B | 0.0914 | 0.9 | 1.07 M |
| WTM | White Mountains Insurance Group | 493.5352 | 5.05 B | 6.5743 | 1.35 | 12.9 K |
| BDC | Belden Inc | 30.5394 | 4.84 B | 0.4315 | 1.43 | 373.5 K |
| ALK | Alaska Air Group | 8.2058 | 4.48 B | 0.1597 | 1.98 | 1.76 M |
| CBT | Cabot Corp | 19.6774 | 4.38 B | 0.1497 | 0.77 | 259.9 K |
| CVSA | Covista Inc. | 20.5679 | 4.36 B | 0.415 | 2.06 | 525.7 K |
| FCN | Fti Consulting | 21.60 | 4.24 B | 0.34 | 1.6 | 646.7 K |
| TAC | Transalta Corp | 10.2382 | 3.98 B | 0.1214 | 1.2 | 33.5 K |
| DK | Delek US Holdings | 12.4579 | 3.92 B | 0.0801 | 0.65 | 1.16 M |
| PVH | Phillips-Van Heusen Corp | 36.4674 | 3.73 B | 0.2978 | 0.82 | 796.2 K |
| SA | Seabridge Gold | 14.41 | 3.59 B | 0.08 | 0.56 | 233.7 K |
| SMG | Scotts Miracle-Gro Company | 19.9798 | 3.56 B | 0.1743 | 0.88 | 287.3 K |
| WT | Wisdomtree Inc | 3.8275 | 3.43 B | 0.1222 | 3.3 | 37.9 K |
| BTE | Baytex Energy Corp | 11.2719 | 3.37 B | 0.0651 | 0.58 | 109.6 K |
| ASH | Ashland Global Holdings Inc | 19.3783 | 3.33 B | 0.2327 | 1.22 | 3.44 M |
| AGO | Assured Guaranty Ltd | 18.7469 | 3.27 B | 0.1953 | 1.05 | 37.2 K |
| EXK | Endeavour Silver Corp | 3.1782 | 3.25 B | 0.0972 | 3.15 | 15.5 K |
| TR | Tootsie Roll Industries | 13.9271 | 3.13 B | 0.1612 | 1.17 | 383.26 K |
| SDRL | Seadrill 2021 Ltd | 21548.1621 | 3 B | 936.877 | 4.55 | 5.87 M |
| BKD | Brookdale Senior Living Inc | 42.6712 | 2.82 B | 0.8014 | 1.91 | 204.7 K |
| GES | Guess Inc | 10.3109 | 2.81 B | 0.1407 | 1.38 | 1.23 M |
| WLYB | John Wiley Sons Cl B | 20.7214 | 2.7 B | 0.3804 | 1.87 | 1.5 K |
| WLY | John Wiley Sons Cl A | 33.33 | 2.64 B | 0.58 | 1.77 | 149.8 K |
| BHC | Bausch Health Companies Inc | 11.7588 | 2.55 B | 0.0629 | 0.54 | 497.4 K |
| DRD | Drdgold Ltd ADR | 7.2192 | 2.42 B | 0.1078 | 1.52 | 100.29 K |
| RAMP | Liveramp Holdings Inc | 24.1849 | 2.29 B | 0.2542 | 1.06 | 466 K |
| KSS | Kohl's Corp | 31.3003 | 2.01 B | 0.2519 | 0.81 | 3.71 M |
| GLP | Global Partners LP | 3.7149 | 1.71 B | 0.0236 | 0.64 | 49.5 K |
| DXC | Dxc Technology Company | 7.9745 | 1.71 B | 0.1145 | 1.46 | 3.67 M |
| PBT | Permian Basin Royalty Trust | 4.5648 | 1.59 B | 0.0391 | 0.86 | 488.2 K |
| DMC | Del Monte Corporation | 17.08 | 1.48 B | 0.57 | 3.45 | 193.3 K |
| ALX | Alexander's Inc | 87.5808 | 1.39 B | 0.8125 | 0.94 | 6.6 K |
| NRP | Natural Resource Partners LP | 64.8293 | 1.37 B | 0.684 | 1.07 | 5.26 K |
| MUX | Mcewen Mining Inc | 69.7759 | 1.21 B | 0.4664 | 0.67 | 12.48 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 35.64 | 5.94 | 20 | 2.09 K | |
| WPRT | Westport Fuel Systems Inc | 45.50 | 6.65 | 17.12 | 20.47 K | |
| GMX | Globex Mining Enterprises Inc | 4.86 | 0.59 | 13.82 | 79.5 K | |
| ERD | Erdene Resource Development Corp | 5.40 | 0.60 | 12.5 | 9.57 K | |
| RIO | Rio2 Ltd | 4.20 | 0.30 | 7.69 | 1.53 K | |
| POU | Paramount Resources Ltd | 15.0287 | 1.051 | 7.52 | 274.32 K | |
| TLG | Troilus Gold Corp | 1352.00 | 88.00 | 6.96 | 2.32 K | |
| TVE | Tamarack Valley Energy Ltd | 5.9348 | 0.3124 | 5.56 | 42 | |
| WPK | Winpak Ltd | 6.49 | 0.2194 | 3.5 | 637 | |
| LAM | Laramide Resources Ltd | 5.40 | 0.18 | 3.45 | 76.2 K | |
| VGZ | Vista Gold Corp | 13.95 | 0.45 | 3.33 | 9.74 K | |
| BU | Burcon Nutrascience Corp | 54.5906 | 1.6543 | 3.13 | 3.27 K | |
| K | Kinross Gold Corp | 13.2822 | 0.3692 | 2.86 | 6.72 M | |
| CCM | Canagold Resources Ltd | 4.20 | 0.10 | 2.44 | 10.5 K | |
| PBL | Pollard Banknote Ltd | 4.9292 | 0.1128 | 2.34 | 5.17 K | |
| PBH | Premium Brands Holdings Corp | 4.0837 | 0.088 | 2.2 | 1.3 K | |
| CAE | Cae Inc | 7.5007 | 0.1513 | 2.06 | 313.92 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.3016 | 0.0635 | 1.96 | 19.59 K | |
| LGD | Liberty Gold Corp | 23.60 | 0.44 | 1.9 | 114.4 K | |
| SEA | Seabridge Gold Inc | 12.3847 | 0.23 | 1.89 | 48.18 K | |
| ALS | Altius Minerals Corp | 6.7668 | 0.1253 | 1.89 | 82.36 K | |
| MFC | Manulife Fin | 16.7506 | 0.3095 | 1.88 | 2.04 M | |
| MRD | Melcor Dev | 7.8122 | 0.1424 | 1.86 | 8.64 K | |
| DML | Denison Mines Corp | 5.1132 | 0.0922 | 1.84 | 245 K | |
| L | Loblaw CO | 6.5311 | 0.1158 | 1.81 | 1.75 M | |
| MRU | Metro Inc | 7.6426 | 0.1323 | 1.76 | 1.86 M | |
| ENB | Enbridge Inc | 7.1913 | 0.1226 | 1.73 | 482.33 K | |
| RVX | Resverlogix Corp | 5.7778 | 0.0978 | 1.72 | 36.52 K | |
| GWO | Great-West Lifeco Inc | 11.6207 | 0.1861 | 1.63 | 386.09 K | |
| WN | George Weston Limited | 17.4626 | 0.2764 | 1.61 | 427.63 K | |
| FTS | Fortis Inc | 11.4252 | 0.1773 | 1.58 | 183.74 K | |
| ELR | Eastern Platinum Ltd | 12.90 | 0.20 | 1.57 | 519.1 K | |
| FFH | Fairfax Financial Holdings Ltd | 79.8669 | 1.2051 | 1.53 | 20.55 K | |
| ACO-X | ATCO Ltd | 11.4005 | 0.1703 | 1.52 | 82.86 K | |
| TA | Transalta Corp | 11.8107 | 0.1688 | 1.45 | 360.9 K | |
| AGF-B | AGF Management Limited | 6.4945 | 0.0915 | 1.43 | 78.81 K | |
| RCH | Richelieu Hardware Ltd | 5.6007 | 0.0782 | 1.42 | 1.97 K | |
| PNP | Pinetree Capital Ltd | 795.00 | 11.00 | 1.4 | 1.4 K | |
| POW | Power Corp of Canada Sv | 12.6635 | 0.1727 | 1.38 | 385.59 K | |
| WCN | Waste Connections Inc | 23.7874 | 0.3236 | 1.38 | 61.1 K | |
| GSY | Goeasy Ltd | 9.004 | 0.1185 | 1.33 | 650 | |
| BCE-PC | BCE Inc Pref AC | 8.2131 | 0.105 | 1.3 | 3.5 K | |
| MRC | Morguard Corp | 29.8354 | 0.3747 | 1.27 | 3.12 K | |
| IMG | Iamgold Corp | 10.8593 | 0.1357 | 1.27 | 814.87 K | |
| CSU | Constellation Software Inc | 14.7439 | 0.182 | 1.25 | 2.12 K | |
| SJ | Stella Jones Inc | 4.0046 | 0.049 | 1.24 | 5.6 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7589 | 0.0825 | 1.24 | 49.08 K | |
| BBD-A | Bombardier Inc | 84.75 | 1.00 | 1.19 | 51.9 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5764 | 0.097 | 1.14 | 579 | |
| ADEN | Adentra Inc | 3.0069 | 0.033 | 1.11 | 8.1 K | |
| BIR | Birchcliff Energy Ltd | 3.5412 | 0.0386 | 1.1 | 237.6 K | |
| JAG | Jaguar Mining Inc | 3792.3633 | 41.2207 | 1.1 | 856.98 K | |
| CKI | Clarke Inc | 3.0007 | 0.0326 | 1.1 | 9.2 K | |
| X | TMX Group Ltd | 5.5144 | 0.0591 | 1.08 | 2.58 M | |
| RFA | RFA Financial Inc. | 24.6954 | 0.2646 | 1.08 | 4.39 K | |
| RY | Royal Bank of Canada | 23.5912 | 0.2513 | 1.08 | 2.39 M | |
| TRI | Thomson Reuters Corp | 25.7855 | 0.2618 | 1.03 | 310.49 K | |
| BNS | Bank of Nova Scotia | 19.791 | 0.2004 | 1.02 | 1.99 M | |
| PGIC | Premium Global Income Split Corp | 171.4734 | 1.6388 | 0.96 | 264 | |
| SLF | Sun Life Financial Inc | 20.0591 | 0.1895 | 0.95 | 1.22 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.3444 | 0.0714 | 0.86 | 4.43 K | |
| ONEX | Onex Corp | 22.9551 | 0.194 | 0.85 | 309.61 K | |
| LNR | Linamar Corp | 10.928 | 0.0858 | 0.79 | 23.34 K | |
| WTE | Westshore Terminals Investment Corp | 3.4604 | 0.0268 | 0.78 | 72.19 K | |
| ELD | Eldorado Gold | 24.999 | 0.1923 | 0.78 | 1.97 M | |
| QBR-B | Quebecor Inc | 4.9629 | 0.0369 | 0.75 | 232 K | |
| NWC | The North West Company Inc | 5.687 | 0.04 | 0.71 | 3.72 K | |
| SAP | Saputo Inc | 6.1345 | 0.0427 | 0.7 | 221.6 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1426 | 0.0218 | 0.7 | 111.33 K | |
| NA | National Bank of Canada | 13.7649 | 0.0941 | 0.69 | 988.45 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.7555 | 0.0586 | 0.67 | 8.6 K | |
| BCE | BCE Inc | 9.4197 | 0.0617 | 0.66 | 986.22 K | |
| ACD | Accord Financial | 4.0466 | 0.0265 | 0.66 | 500 | |
| OBE | Obsidian Energy Ltd | 332.43 | 2.17 | 0.66 | 845.28 K | |
| TAL | Petrotal Corp | 225.8132 | 1.4337 | 0.64 | 1.97 K | |
| STN | Stantec Inc | 8.7012 | 0.0539 | 0.62 | 130.02 K | |
| BBD-B | Bombardier Inc Series B | 71.4878 | 0.4255 | 0.6 | 171.33 K | |
| CFW | Calfrac Well Services Ltd | 631.25 | 3.75 | 0.6 | 3.25 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.9898 | 0.0462 | 0.58 | 3.02 K | |
| CM | Canadian Imperial Bank of Commerce | 15.8652 | 0.0915 | 0.58 | 1.04 M | |
| IFC | Intact Financial Corp | 32.7805 | 0.181 | 0.56 | 56.6 K | |
| EDR | Endeavour Silver Corp | 3.3092 | 0.0182 | 0.55 | 112.36 K | |
| LAS-A | Lassonde Industries Inc | 26.9513 | 0.1473 | 0.55 | 900 | |
| T | Telus Corp | 5.3267 | 0.0286 | 0.54 | 2.43 M | |
| BLX | Boralex Inc | 5.5912 | 0.0299 | 0.54 | 7.82 K | |
| AIF | Altus Group Ltd | 6.0074 | 0.0321 | 0.54 | 32 K | |
| ARX | Arc Resources Ltd | 10.6426 | 0.0562 | 0.53 | 527.8 K | |
| BMO | Bank of Montreal | 26.6859 | 0.14 | 0.53 | 1.42 M | |
| EMA | Emera Incorporated | 7.9851 | 0.0398 | 0.5 | 154.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 1100.00 | 138.09 M | 20.00 | 1.85 | 500 |
| ITRO | Itronics Inc | 18.00 | 2.87 M | 1.00 | 5.88 | 1.59 K |
| MJLB | Ultrack Systems Inc | 2100.00 | 424.93 K | 300.00 | 16.67 | 3 |
| GLCO | Global Links Corp | 174000.00 | 126.26 K | 24000.00 | 16 | 34.33 M |
| GRLF | Green Leaf Innovations Inc | 32.50 | 93.04 K | 11.25 | 52.94 | 617.08 K |
| KUBR | Kuber Resources Corporation | 1860.00 | 47.27 K | 246.00 | 15.24 | 89 |
| REDFY | Rediff.com India Limited | 16.40 | 36.2 K | 0.48 | 3.02 | 289.11 K |
| MIHL | Montague International Holding Ltd | 30000.00 | 12.63 K | 7000.00 | 30.43 | 1 |
| ACAI | Safeplus International Holdings Limited | 72.50 | 5.08 K | 2.50 | 3.57 | 5.16 K |
| EPOR | Epic Corp | 25.00 | 4 K | 1.25 | 5.26 | 166 |
| RITT | RiT Technologies Ltd | 9.60 | 1.55 K | 0.08 | 0.84 | 2.01 K |
| SIMPQ | Simply Inc | 1500.00 | 1.55 K | 12.50 | 0.84 | 720 |
| CYRNQ | CYRNQ | 50.4001 | 799 | 0.6001 | 1.21 | 2.34 K |
| PROT | Proteonomix Inc | 29.60 | 791 | 3.70 | 14.29 | 12.5 K |
| FFRMF | Future Farm Technologies Inc | 3.80 | 0.64 | 20.25 | 2.5 K | |
| IGNT | Ingen Technologies Inc | 225000.0313 | 15000.0625 | 7.14 | 0 | |
| ACUS | Acusphere Inc | 31.90 | 1.60 | 5.28 | 14.53 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 428.5714 | 185.7143 | 76.47 | 114 | |
| FTJ | Fort St. James Nickel Corp | 20.80 | 4.80 | 30 | 88 | |
| IMR | iMetal Resources Inc | 950.00 | 200.00 | 26.67 | 34 | |
| CTH | CoTec Holdings Corp. | 400.00 | 80.00 | 25 | 8 | |
| SPX | Stellar AfricaGold Inc | 18.7378 | 3.7475 | 25 | 3.48 K | |
| WPG | West Point Gold Corp. | 11.00 | 2.00 | 22.22 | 1.16 K | |
| INTR | Intrepid Metals Corp. | 624.00 | 96.00 | 18.18 | 11 | |
| PLY | Playfair Mining Ltd | 14.10 | 2.10 | 17.5 | 11.93 K | |
| FTUR | Future Fuels Inc. | 28.00 | 4.00 | 16.67 | 5 K | |
| BMM | Black Mammoth Metals Corporation | 12.00 | 1.60 | 15.38 | 200 | |
| WGF | Wescan Goldfields Inc | 5.50 | 0.70 | 14.58 | 9 K | |
| GBU | Gabriel Resources Ltd | 41.40 | 4.90 | 13.42 | 10.07 M | |
| GDP | Golden Pursuit Resources Ltd | 7.20 | 0.80 | 12.5 | 692.84 K | |
| REX | Orex Minerals Inc | 3.70 | 0.40 | 12.12 | 218.99 K | |
| VLX | Velox Energy Materials Inc. | 6.8444 | 0.7205 | 11.77 | 1.05 K | |
| VAX | Vantex Resources Ltd | 9.50 | 1.00 | 11.76 | 720 | |
| SILV | Silver Valley Metals Corp. | 13.50 | 1.35 | 11.11 | 793.71 K | |
| LORD | St. James Gold Corp | 15.00 | 1.50 | 11.11 | 200 | |
| BARU | Baru Gold Corp | 4.0146 | 0.3917 | 10.81 | 5.45 K | |
| CTM | Canterra Minerals Corporation | 64.00 | 6.00 | 10.34 | 31 | |
| SYH | Skyharbour Resources Ltd | 4.60 | 0.40 | 9.52 | 66.5 K | |
| NGY | Nexera Energy Inc | 3.45 | 0.30 | 9.52 | 16.83 K | |
| FUSE | Fuse Cobalt Inc | 350.00 | 30.00 | 9.38 | 5 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | 0.40 | 9.09 | 500 | |
| SSE | Silver Spruce Resources Inc | 90.00 | 7.50 | 9.09 | 220 | |
| EDM | EDM Resources Inc. | 9.75 | 0.75 | 8.33 | 6.82 K | |
| IMM | International Metals Mining Corp. | 409.4996 | 31.4999 | 8.33 | 11 | |
| CGD | Carlin Gold Corporation | 3.30 | 0.20 | 6.45 | 15.45 K | |
| EGM | EnGold Mines Ltd | 3.4075 | 0.1842 | 5.71 | 16.22 K | |
| EGT | Eguana Technologies Inc | 19.00 | 1.00 | 5.56 | 400 | |
| WEB | Westbridge Energy Corporation | 257.9639 | 13.577 | 5.56 | 24 | |
| SKP | StrikePoint Gold Inc | 23.00 | 1.00 | 4.55 | 2.25 K | |
| ROAR | Lion Rock Resources Inc. | 25.00 | 1.00 | 4.17 | 100 | |
| VVTM | VVT Med Inc. | 3644.8599 | 140.187 | 4 | 38 | |
| NL | Northern Lion Gold Corp | 8.32 | 0.32 | 4 | 3.67 K | |
| NRN | Northern Shield Resources Inc | 5.20 | 0.20 | 4 | 6.74 K | |
| AZR | Azarga Metals Corp | 875.00 | 30.00 | 3.55 | 134.7 K | |
| RUSH | Carolina Rush Corporation | 7.00 | 0.20 | 2.94 | 4.57 K | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | 0.125 | 2.56 | 89.5 K | |
| MYID | Killi Ltd | 1283.4821 | 27.9016 | 2.22 | 5.5 K | |
| FMM | Full Metal Minerals Ltd | 56.1691 | 1.1951 | 2.17 | 4.07 K | |
| ELC | Elysee Development Corp | 3.1737 | 0.0595 | 1.91 | 31.68 K | |
| TGX | True North Gems Inc | 1860.00 | 30.00 | 1.64 | 93 | |
| RET-A | Reitmans (Canada) Limited | 10.7984 | 0.1123 | 1.05 | 62.07 K | |
| BKM | Pacific Booker Minerals Inc | 7.50 | 0.05 | 0.67 | 8.25 K | |
| SLG | PetroTal Corp | 41.8449 | 0.2657 | 0.64 | 197.18 K |