Gainers for 30 August 2006 from 00:00:00 until 23:59:59
Gainers for 30 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.0106 | 4.22 B | 0.5226 | 4.98 | 177 K |
| SEB | Seaboard Corporation | 1351.3572 | 4.17 B | 15.6777 | 1.17 | 700 |
| NHC | National Healthcare Corp | 27.9128 | 3.71 B | 0.4371 | 1.59 | 9 K |
| PRK | Park National Corp | 42.8349 | 3.65 B | 0.4464 | 1.05 | 17 K |
| DNN | Denison Mines Corp | 3.056 | 2.84 B | 0.0575 | 1.92 | 34.72 K |
| CMCL | Caledonia Mining Cp | 3.1607 | 481.09 M | 0.0759 | 2.46 | 2.82 K |
| CIX | Compx International Inc | 6.8454 | 388.11 M | 0.0589 | 0.87 | 3.7 K |
| GTE | Gran Tierra Energy Inc | 29.20 | 345.31 M | 0.70 | 2.46 | 1.71 K |
| VGZ | Vista Gold Corp | 12.44 | 341.02 M | 0.21 | 1.72 | 390.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.83 | 333.85 M | 0.08 | 1.19 | 254.6 K |
| ARMP | Armata Pharmaceuticals Inc | 13930.00 | 162.26 M | 630.00 | 4.74 | 5 |
| USBC | USBC, Inc. | 3660.00 | 162.09 M | 600.00 | 19.61 | 10 |
| STXS | Stereotaxis Inc | 104.9178 | 143.47 M | 1.783 | 1.73 | 30.61 K |
| BDL | Flanigan's Enterprises | 7.5609 | 86.58 M | 0.0501 | 0.67 | 900 |
| XPL | Solitario Zinc Corp | 3.31 | 74.9 M | 0.08 | 2.48 | 6.3 K |
| FSP | Franklin Street Properties | 6.198 | 46.4 M | 0.0355 | 0.58 | 123 K |
| AGIG | AGIG | 370.3084 | 42.46 M | 33.6644 | 10 | 871 |
| COHN | Cohen & CO Inc | 168.4638 | 36.52 M | 5.3199 | 3.26 | 389 |
| JOB | General Employment Enterprises | 14.8661 | 26.85 M | 0.1781 | 1.21 | 2.52 K |
| CVM | Cel-Sci Corp | 5025.00 | 25.52 M | 300.00 | 6.35 | 27 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.8405 | 20.36 M | 0.2736 | 2.86 | 8.7 K |
| BRN | Barnwell Industries | 20.8875 | 14 M | 0.2263 | 1.1 | 5.4 K |
| AMS | American Shared Hospital Services | 5.7432 | 10.05 M | 0.0679 | 1.2 | 8.7 K |
| CVR | Chicago Rivet & Machine Company | 12.499 | 9.59 M | 0.1301 | 1.05 | 800 |
| OGEN | Oragenics Inc | 255600.00 | 2.44 M | 3600.00 | 1.43 | 0 |
| TPHS | Trinity Pl Hlds Inc | 18.9621 | 1.77 M | 0.1058 | 0.56 | 9.14 K |
| IPB | Merrill Lynch & Company | 6.4976 | 0.0483 | 0.75 | 1.2 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 58.10 | 2.02 B | 0.40 | 0.69 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 17.087 | 1.03 T | 0.273 | 1.62 | 9.28 M |
| AMD | Advanced Micro Devices | 25.03 | 766.37 B | 0.63 | 2.58 | 14.56 M |
| ASML | ASML Holding N.V. ADR | 20.7196 | 673.69 B | 0.1695 | 0.82 | 1.24 M |
| INTC | Intel Corp | 11.806 | 487.01 B | 0.0952 | 0.81 | 70.85 M |
| AMAT | Applied Materials | 12.4224 | 393.97 B | 0.1905 | 1.56 | 20.29 M |
| LRCX | Lam Research Corp | 3.6609 | 388.57 B | 0.2505 | 7.35 | 52.49 M |
| AZN | Astrazeneca Plc ADR | 28.0925 | 255.11 B | 0.2167 | 0.78 | 1.23 M |
| KLAC | K L A-Tencor Corp | 23.8781 | 242.83 B | 0.6508 | 2.8 | 4.24 M |
| TXN | Texas Instruments | 20.2462 | 242.56 B | 0.2355 | 1.18 | 10.29 M |
| MRVL | Marvell Technology Inc | 15.1279 | 225.29 B | 0.1448 | 0.97 | 11.74 M |
| VZ | Verizon Communications Inc | 11.5482 | 204.37 B | 0.0685 | 0.6 | 8.13 M |
| STX | Seagate Technology | 10.6666 | 192.7 B | 0.4025 | 3.92 | 5.7 M |
| QCOM | Qualcomm Inc | 24.0115 | 168.78 B | 0.2027 | 0.85 | 11.71 M |
| WDC | Western Digital Cp | 10.8546 | 144.29 B | 0.1442 | 1.35 | 3.48 M |
| VRTX | Vertex Pharmaceutic | 34.98 | 136.93 B | 0.41 | 1.19 | 1.05 M |
| SBUX | Starbucks Corporation | 12.2926 | 118.55 B | 0.152 | 1.25 | 11.8 M |
| ADBE | Adobe Systems Inc | 32.05 | 108.21 B | 0.19 | 0.6 | 4.49 M |
| EQIX | Equinix Inc | 43.1429 | 106.82 B | 0.7466 | 1.76 | 347.3 K |
| REGN | Regeneron Pharmaceuticals | 15.8132 | 85.11 B | 0.447 | 2.91 | 210.7 K |
| MDLZ | Mondelez Intl Inc | 20.0863 | 81.86 B | 0.1786 | 0.9 | 3.63 M |
| ROST | Ross Stores Inc | 4.9201 | 73.46 B | 0.0595 | 1.22 | 3.89 M |
| TER | Teradyne Inc | 13.0656 | 59.9 B | 0.276 | 2.16 | 2.38 M |
| COHR | Coherent Inc | 9.8841 | 56.74 B | 0.1883 | 1.94 | 421.2 K |
| GRMN | Garmin Ltd | 24.9973 | 56.52 B | 0.7699 | 3.18 | 1.81 M |
| NDAQ | Nasdaq Inc | 7.2047 | 54.53 B | 0.1258 | 1.78 | 4.69 M |
| ADSK | Autodesk Inc | 34.27 | 53 B | 0.69 | 2.05 | 2.2 M |
| EA | Electronic Arts Inc | 49.2488 | 52.58 B | 1.0005 | 2.07 | 4.31 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.0586 | 47.22 B | 0.0436 | 0.72 | 1.73 M |
| EBAY | Ebay Inc | 10.6207 | 46.55 B | 0.4778 | 4.71 | 68.15 M |
| PAYX | Paychex Inc | 18.8419 | 43.72 B | 0.1712 | 0.92 | 1.32 M |
| MCHP | Microchip Technology | 9.6281 | 41.17 B | 0.1949 | 2.07 | 3.93 M |
| FLEX | Flextronics Intl Ltd | 8.5175 | 40.75 B | 0.0436 | 0.51 | 2.38 M |
| ROP | Roper Industries | 41.8546 | 40.59 B | 0.419 | 1.01 | 236.2 K |
| VOD | Vodafone Grp Plc ADR | 8.0207 | 37 B | 0.1462 | 1.86 | 1.21 M |
| UAL | United Airlines Holdings Inc | 23.5656 | 36.26 B | 0.4302 | 1.86 | 1.66 M |
| ESLT | Elbit Systems Ltd | 19.3654 | 34.84 B | 0.1975 | 1.03 | 5.2 K |
| DXCM | Dexcom | 3.2625 | 34.05 B | 0.06 | 1.87 | 1.36 M |
| ACGL | Arch Capital Grp Ltd | 6.297 | 33.89 B | 0.0401 | 0.64 | 2.33 M |
| ERIC | Ericsson ADR | 9.153 | 33.12 B | 0.2783 | 3.14 | 4.82 M |
| ILMN | Illumina Inc | 16.5321 | 32.2 B | 0.4815 | 3 | 2.05 M |
| BIIB | Biogen Inc | 44.70 | 31.67 B | 0.37 | 0.83 | 2.55 M |
| BIDU | Baidu Inc ADR | 7.776 | 31.19 B | 0.094 | 1.22 | 8.23 M |
| ON | On Semiconductor | 6.06 | 29.09 B | 0.15 | 2.54 | 9.96 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.9001 | 28.29 B | 0.0696 | 0.79 | 910.96 K |
| INCY | Incyte Corp | 5.14 | 25.79 B | 0.10 | 1.98 | 406.61 K |
| TROW | T Rowe Price Group | 23.4408 | 23.93 B | 0.1241 | 0.53 | 682.4 K |
| UTHR | United Therapeutic | 27.50 | 22.35 B | 0.50 | 1.85 | 972.49 K |
| ENTG | Entegris Inc | 10.2352 | 22.1 B | 0.651 | 6.79 | 1.91 M |
| RGLD | Royal Gold Inc | 23.4699 | 21.38 B | 0.2007 | 0.86 | 233.6 K |
| WWD | Woodward Inc | 14.3735 | 20.21 B | 0.0908 | 0.64 | 164.52 K |
| SBAC | SBA Communications | 23.761 | 19.15 B | 1.0366 | 4.56 | 2.43 M |
| MKSI | Mks Instruments Inc | 17.21 | 19.06 B | 0.4427 | 2.64 | 368.1 K |
| EWBC | East West Bancorp | 28.0723 | 17.8 B | 0.1665 | 0.6 | 170.7 K |
| ZBRA | Zebra Technologies | 34.11 | 17.06 B | 0.22 | 0.65 | 318.08 K |
| LSCC | Lattice Semicond | 7.23 | 16.7 B | 0.25 | 3.58 | 1.42 M |
| HST | Host Marriott Financial Trust | 11.2737 | 16.04 B | 0.1212 | 1.09 | 1.77 M |
| PNFP | Pinnacle Finl Ptnrs | 31.331 | 15.41 B | 0.6035 | 1.96 | 40.39 K |
| COO | Cooper Companies | 12.1978 | 14.85 B | 0.0643 | 0.53 | 1.53 M |
| REG | Regency Centers Corp | 30.3454 | 14.3 B | 0.4244 | 1.42 | 279.6 K |
| TRMB | Trimble Navigation | 12.4875 | 13.92 B | 0.285 | 2.34 | 2.23 M |
| LOGI | Logitech Int S.A. | 14.9712 | 13.65 B | 0.0832 | 0.56 | 180.87 K |
| IESC | Ies Holdings | 16.41 | 13.61 B | 0.11 | 0.67 | 25.98 K |
| CHKP | Check Point Software | 17.84 | 13.31 B | 0.26 | 1.48 | 2.31 M |
| EXEL | Exelixis Inc | 9.56 | 13.3 B | 0.55 | 6.1 | 747.92 K |
| TXRH | Texas Roadhouse Inc | 9.7709 | 13.21 B | 0.4118 | 4.4 | 1.06 M |
| HAS | Hasbro Inc | 11.0641 | 13.2 B | 0.1205 | 1.1 | 2.09 M |
| BMRN | Biomarin Pharmaceuticals | 16.57 | 13.1 B | 0.23 | 1.41 | 950.02 K |
| AMKR | Amkor Technology | 5.2166 | 12.61 B | 0.1023 | 2 | 2.37 M |
| COKE | Coca Cola Bot Cons | 4.7558 | 12.49 B | 0.0368 | 0.78 | 90.82 K |
| ARWR | Arrowhead Pharma | 49.00 | 12.17 B | 1.30 | 2.73 | 17.36 K |
| TTMI | TTM Technologies | 12.89 | 12.05 B | 0.64 | 5.22 | 490.67 K |
| JKHY | Jack Henry & Assoc | 15.0599 | 11.73 B | 0.1005 | 0.67 | 446.7 K |
| SMTC | Semtech Corp | 13.57 | 11.63 B | 0.90 | 7.1 | 3.18 M |
| TECH | Bio-Techne Cp | 10.477 | 11.26 B | 0.1582 | 1.53 | 692.31 K |
| UMBF | Ump Financial Corp | 24.6181 | 11.08 B | 0.1354 | 0.55 | 111.4 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.1779 | 11.06 B | 0.1468 | 1.33 | 151.8 K |
| CYTK | Cytokinetics | 40.20 | 10.73 B | 2.52 | 6.69 | 16.36 K |
| KTOS | Kratos Defns | 22.60 | 10.53 B | 0.50 | 2.26 | 31.5 K |
| WTFC | Wintrust Financial Corp | 39.9363 | 10.29 B | 0.3979 | 1.01 | 147.68 K |
| SSB | South State Cp | 24.6935 | 10.26 B | 0.171 | 0.7 | 15.33 K |
| CGNX | Cognex Cp | 5.1365 | 10.05 B | 0.0943 | 1.87 | 805.6 K |
| RMBS | Rambus Inc | 15.64 | 9.96 B | 1.35 | 9.45 | 19.56 M |
| ONB | Old National Bncp | 9.6768 | 9.88 B | 0.0518 | 0.54 | 200.2 K |
| IONS | Ionis Pharmaceuticals | 7.37 | 9.76 B | 0.33 | 4.69 | 361.3 K |
| RUSHB | Rush Entpr Cl B | 4.3307 | 9.05 B | 0.0742 | 1.74 | 12.49 K |
| FORM | Formfactor Inc | 49.45 | 9.04 B | 3.12 | 6.73 | 1.85 M |
| RUSHA | Rush Entpr Cl A | 4.6243 | 9 B | 0.0663 | 1.45 | 161.41 K |
| AAL | American Airlines Group | 40.9621 | 8.95 B | 1.0841 | 2.72 | 880.7 K |
| FCFS | First Cash Fin Svcs | 18.0562 | 8.93 B | 0.5144 | 2.93 | 288.88 K |
| COLB | Columbia Banking Sys | 13.8149 | 8.72 B | 0.1446 | 1.06 | 49.4 K |
| QRVO | Qorvo Inc | 27.00 | 8.5 B | 0.60 | 2.27 | 1.29 M |
| SIMO | Silicon Motion Techn ADR | 10.189 | 8.47 B | 0.2829 | 2.86 | 537.9 K |
| ALKS | Alkermes Plc | 16.61 | 8.06 B | 0.10 | 0.61 | 681.4 K |
| SNEX | Stonex Group Inc | 6.7763 | 7.98 B | 0.1096 | 1.64 | 337.84 K |
| SSRM | Ssr Mining Inc | 22.1336 | 7.51 B | 0.1143 | 0.52 | 488.64 K |
| SLAB | Silicon Labs Inc | 35.22 | 7.28 B | 0.73 | 2.12 | 1.86 M |
| POWL | Powell Inds Inc | 16.4647 | 7.19 B | 0.3628 | 2.25 | 5.29 K |
| AVT | Avnet Inc | 14.9824 | 7.13 B | 0.0841 | 0.56 | 1.21 M |
| POOL | Pool Corp | 28.0689 | 6.92 B | 0.6968 | 2.55 | 750 K |
| LKQ | LKQ Corp | 4.7141 | 6.57 B | 0.0401 | 0.86 | 272.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.3346 | 2.16 T | 0.1215 | 2.33 | 8 M |
| ORCL | Oracle Corporation | 12.8638 | 409.23 B | 0.1959 | 1.55 | 27.3 M |
| UNH | Unitedhealth Group Inc | 40.2601 | 345.44 B | 0.5601 | 1.41 | 4.52 M |
| PG | Procter & Gamble Company | 37.446 | 332.32 B | 0.3335 | 0.9 | 8.8 M |
| SAP | SAP Ag ADR | 34.5826 | 250.57 B | 0.3869 | 1.13 | 925.3 K |
| C | Citigroup Inc | 325.7442 | 217.51 B | 1.7103 | 0.53 | 1.36 M |
| NVO | Novo Nordisk A/S ADR | 5.6584 | 202.15 B | 0.1236 | 2.23 | 46.9 K |
| SCHW | The Charles Schwab Corp | 12.0887 | 189.86 B | 0.2455 | 2.07 | 3.9 M |
| DIS | Walt Disney Company | 23.7055 | 185.31 B | 0.3688 | 1.58 | 7.93 M |
| BLK | Blackrock Inc | 80.361 | 185.19 B | 1.6346 | 2.08 | 64.5 K |
| WELL | Welltower Inc | 16.0947 | 171.06 B | 0.2025 | 1.27 | 397.4 K |
| BA | Boeing Company | 53.9939 | 170.01 B | 0.8925 | 1.68 | 3.85 M |
| ETN | Eaton Corp | 19.4889 | 161.3 B | 0.1443 | 0.75 | 1.52 M |
| PLD | Prologis Inc | 29.0244 | 136.75 B | 0.3722 | 1.3 | 320.7 K |
| UL | Unilever Plc ADR | 14.2086 | 136.52 B | 0.1295 | 0.92 | 324.74 K |
| NEM | Newmont Mining Corp | 35.1841 | 134.49 B | 0.3824 | 1.1 | 3.71 M |
| GLW | Corning Inc | 14.8786 | 130.46 B | 0.4204 | 2.91 | 18.35 M |
| COF | Capital One Financial Corp | 53.3791 | 130.35 B | 0.9966 | 1.9 | 3.57 M |
| SPGI | S&P Global Inc | 40.1055 | 127.4 B | 0.5947 | 1.51 | 803.7 K |
| BTI | British American Tobacco Industries ADR | 9.5381 | 122.22 B | 0.1306 | 1.39 | 725.8 K |
| CVS | CVS Corp | 22.2277 | 119.78 B | 0.1768 | 0.8 | 3.64 M |
| MDT | Medtronic Inc | 29.5842 | 117.38 B | 0.3622 | 1.24 | 5.88 M |
| BP | BP Plc ADR | 23.915 | 116.25 B | 0.1833 | 0.77 | 6.66 M |
| MO | Altria Group | 28.3588 | 111.77 B | 0.2989 | 1.07 | 10.05 M |
| ACN | Accenture Plc | 19.9556 | 110.98 B | 0.1317 | 0.66 | 1.1 M |
| GSK | Glaxosmithkline Plc ADR | 21.7227 | 104.07 B | 0.4611 | 2.17 | 1.53 M |
| AEM | Agnico-Eagle Mines Ltd | 26.7964 | 103.86 B | 0.2883 | 1.09 | 1.41 M |
| PWR | Quanta Services | 17.6923 | 99.6 B | 0.3347 | 1.93 | 905.5 K |
| ING | ING Groep N.V. ADR | 21.4452 | 98.52 B | 0.1924 | 0.91 | 281.2 K |
| BN | Brookfield Corporation | 4.3495 | 92.4 B | 0.0526 | 1.22 | 2.09 M |
| WM | Waste Management | 20.1419 | 89.9 B | 0.3921 | 1.99 | 2.62 M |
| BCS | Barclays Plc ADR | 25.7082 | 89.18 B | 0.1314 | 0.51 | 307.81 K |
| ICE | Intercontinental Exchange | 10.8528 | 89.04 B | 0.2799 | 2.65 | 4.47 M |
| MCO | Moody's Corp | 49.1181 | 86.38 B | 0.7492 | 1.55 | 1.35 M |
| LYG | Lloyds Banking Group Plc ADR | 11.8361 | 85.6 B | 0.0589 | 0.5 | 392.19 K |
| SHW | Sherwin-Williams Company | 13.3938 | 84.22 B | 0.1166 | 0.88 | 2.42 M |
| SPG | Simon Property Group | 34.9829 | 83.48 B | 0.3478 | 1 | 587.3 K |
| NOC | Northrop Grumman Corp | 39.6724 | 80.1 B | 0.3575 | 0.91 | 1.73 M |
| MSI | Motorola Solutions | 71.9252 | 78.38 B | 1.266 | 1.79 | 6.02 M |
| RCL | Royal Caribbean Cruises Ltd | 26.7617 | 76.92 B | 0.182 | 0.68 | 1.73 M |
| WPM | Wheaton Precious Metals | 8.3951 | 68.24 B | 0.1568 | 1.9 | 876.6 K |
| AJG | Arthur J. Gallagher & Company | 15.1065 | 66.55 B | 0.129 | 0.86 | 330.9 K |
| TDG | Transdigm Group Inc | 8.2154 | 66.02 B | 0.0904 | 1.11 | 34.9 K |
| TRP | Tc Energy Corp | 12.6452 | 64.76 B | 0.2389 | 1.93 | 133.5 K |
| CRH | CRH Plc ADR | 18.4205 | 61.93 B | 0.2528 | 1.39 | 12.2 K |
| RELX | Relx Plc ADR | 4.8921 | 61.69 B | 0.0646 | 1.34 | 25.6 K |
| PSA | Public Storage | 43.0503 | 60.27 B | 0.456 | 1.07 | 810.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.0159 | 59.46 B | 0.4699 | 1.54 | 1.1 K |
| MET | Metlife Inc | 36.5588 | 59.39 B | 0.2469 | 0.68 | 1.78 M |
| FIX | Comfort Systems USA | 10.656 | 58.88 B | 0.2107 | 2.02 | 128.1 K |
| AFL | Aflac Inc | 14.1041 | 58.24 B | 0.0911 | 0.65 | 2.47 M |
| CIEN | Ciena Corp | 30.17 | 55.56 B | 0.35 | 1.17 | 2.79 M |
| AME | Amtek Inc | 11.1587 | 54.8 B | 0.1044 | 0.94 | 1.11 M |
| MT | Arcelormittal ADR | 52.4408 | 53.62 B | 0.7346 | 1.42 | 892.74 K |
| CAH | Cardinal Health | 30.6201 | 53.13 B | 0.5243 | 1.74 | 1.45 M |
| DEO | Diageo Plc ADR | 40.4778 | 52.17 B | 0.4275 | 1.07 | 466.5 K |
| STT | State Street Corp | 40.5111 | 50.29 B | 0.3738 | 0.93 | 1.24 M |
| WAB | Wabtec Corp | 12.7881 | 49.37 B | 0.1345 | 1.06 | 870.4 K |
| AZO | Autozone | 90.17 | 49.04 B | 1.79 | 2.03 | 743.1 K |
| VTR | Ventas Inc | 18.648 | 47.54 B | 0.4149 | 2.28 | 271.12 K |
| STM | Stmicroelectronics N.V. ADR | 11.0101 | 44.56 B | 0.1039 | 0.95 | 675.9 K |
| A | Agilent Technologies | 19.0828 | 44.14 B | 0.3817 | 2.04 | 3.51 M |
| SPG-PJ | Simon Property Group Inc | 21.0088 | 44.14 B | 0.1362 | 0.65 | 100 |
| CBRE | CBRE Group Inc | 22.62 | 43.95 B | 0.37 | 1.66 | 1.21 M |
| SLF | Sun Life Financial Inc | 17.9964 | 43.34 B | 0.1145 | 0.64 | 206.2 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 27.4527 | 42.89 B | 0.1971 | 0.72 | 2.42 M |
| CCJ | Cameco Corp | 31.6282 | 41.63 B | 0.1676 | 0.53 | 1.14 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.4195 | 40.44 B | 0.4048 | 1.93 | 1.01 M |
| GFI | Gold Fields Ltd ADR | 11.5143 | 39.93 B | 0.1716 | 1.51 | 1.99 M |
| SYY | Sysco Corp | 17.7829 | 39.75 B | 0.3042 | 1.74 | 3.35 M |
| IRM | Iron Mountain Inc | 9.7017 | 36.6 B | 0.2333 | 2.46 | 572.92 K |
| EL | Estee Lauder Companies | 14.255 | 34.79 B | 0.1202 | 0.85 | 1.72 M |
| PUK | Prudential Public Ltd Company ADR | 11.3273 | 34.28 B | 0.2645 | 2.39 | 41.45 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.7349 | 33.77 B | 0.1368 | 0.66 | 166 K |
| EQT | Eqt Corp | 15.9473 | 33.71 B | 0.0882 | 0.56 | 1.02 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.8908 | 33.64 B | 0.1318 | 1.7 | 1 M |
| RMD | Resmed Inc | 16.8348 | 32.95 B | 0.1285 | 0.77 | 1.4 M |
| CCI | Crown Castle International Corp | 21.1334 | 32.95 B | 0.3605 | 1.74 | 980.7 K |
| EXR | Extra Space Storage Inc | 8.0738 | 32.5 B | 0.0642 | 0.8 | 288.1 K |
| CNC | Centene Corp | 3.94 | 31.68 B | 0.045 | 1.16 | 3.98 M |
| BAP | Credicorp Ltd | 21.9374 | 29.41 B | 0.4701 | 2.19 | 202.5 K |
| HPQ | HP Inc | 9.9894 | 26.95 B | 0.0666 | 0.67 | 27.23 M |
| AVB | Avalonbay Communities | 59.5069 | 26.28 B | 0.33 | 0.56 | 268.3 K |
| TPR | Tapestry Inc | 19.5645 | 26.23 B | 0.2388 | 1.24 | 2.19 M |
| WRB | W.R. Berkley Corp | 7.1337 | 25.68 B | 0.0579 | 0.82 | 1.79 M |
| EQR | Equity Residential | 20.4174 | 24.88 B | 0.2088 | 1.03 | 934.5 K |
| FICO | Fair Isaac and Company | 34.5199 | 24.83 B | 1.112 | 3.33 | 1.23 M |
| HUBB | Hubbell Inc B | 29.2255 | 24.82 B | 0.2518 | 0.87 | 152.8 K |
| GPN | Global Payments Inc | 17.6714 | 24.42 B | 0.2053 | 1.18 | 1.09 M |
| NRG | NRG Energy | 18.8561 | 24.25 B | 0.0968 | 0.52 | 2.6 M |
| CW | Curtiss-Wright Corp | 26.6983 | 23.94 B | 0.14 | 0.53 | 114.9 K |
| IHG | Intercontinental Hotels Group ADR | 11.3057 | 23.57 B | 0.081 | 0.72 | 49.82 K |
| STZ | Constellation Brands Inc | 22.8969 | 22.91 B | 0.2028 | 0.89 | 1.21 M |
| BCE | BCE Inc | 8.601 | 22.18 B | 0.0582 | 0.68 | 284.6 K |
| MKL | Markel Corp | 360.50 | 22.16 B | 9.19 | 2.62 | 10.3 K |
| THC | Tenet Healthcare Corp | 31.48 | 21.95 B | 1.04 | 3.42 | 957.38 K |
| GIS | General Mills | 14.2736 | 21.18 B | 0.1052 | 0.74 | 2.26 M |
| ESS | Essex Property Trust | 64.1437 | 19.83 B | 1.4511 | 2.31 | 576.2 K |
| DD | Du Pont De.Nemours Inc | 12.5118 | 18.7 B | 0.1122 | 0.9 | 6.25 M |
| ONTO | Onto Innovation Inc | 10.50 | 18.27 B | 0.25 | 2.44 | 92.12 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 1640.00 | 280.00 | 20.59 | 766 | |
| WRG | Western Energy Services Corp | 7776.00 | 864.00 | 12.5 | 4 | |
| SDE | Spartan Delta Corp | 145.7796 | 13.8838 | 10.53 | 225 | |
| ATX | ATEX Resources Inc. | 153.00 | 12.00 | 8.51 | 1.01 K | |
| PNP | Pinetree Capital Ltd | 849.00 | 54.00 | 6.79 | 4 K | |
| DXT | Dexterra Group Inc | 8.9879 | 0.537 | 6.35 | 14.76 K | |
| TCL-B | Transcontinental Inc | 7.448 | 0.3819 | 5.4 | 300 | |
| FRX | Fennec Pharmaceuticals Inc | 32.40 | 1.62 | 5.26 | 2.32 K | |
| TAL | Petrotal Corp | 222.9457 | 10.753 | 5.07 | 2.78 K | |
| JAG | Jaguar Mining Inc | 3784.1189 | 181.3738 | 5.03 | 38.8 K | |
| FFH | Fairfax Financial Holdings Ltd | 86.3183 | 3.7683 | 4.56 | 37.41 K | |
| LAM | Laramide Resources Ltd | 5.55 | 0.22 | 4.13 | 160.9 K | |
| LFE | Canadian Life Companies Split Corp | 5.1433 | 0.1771 | 3.57 | 9.3 K | |
| BBD-B | Bombardier Inc Series B | 70.8495 | 2.3403 | 3.42 | 194.25 K | |
| WPRT | Westport Fuel Systems Inc | 42.70 | 1.40 | 3.39 | 2.11 K | |
| SEA | Seabridge Gold Inc | 12.0396 | 0.3834 | 3.29 | 22.49 K | |
| WSP | WSP Global Inc | 6.0984 | 0.1718 | 2.9 | 44.32 K | |
| GMX | Globex Mining Enterprises Inc | 4.35 | 0.12 | 2.84 | 16.1 K | |
| FLNT | Flint Corp | 231.9067 | 5.9633 | 2.64 | 2.86 K | |
| YGR | Yangarra Resources Ltd | 6.00 | 0.15 | 2.56 | 1.31 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9852 | 0.0979 | 2.52 | 3.71 K | |
| IFP | Interfor Corp | 6.9397 | 0.1691 | 2.5 | 172.3 K | |
| CG | Centerra Gold Inc | 4.3644 | 0.1026 | 2.41 | 287.8 K | |
| EMA | Emera Incorporated | 8.0767 | 0.1871 | 2.37 | 146.96 K | |
| MSV | Minco Silver Corp | 3.58 | 0.08 | 2.29 | 1.2 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.3331 | 0.2024 | 2.22 | 525.41 K | |
| LGD | Liberty Gold Corp | 26.44 | 0.56 | 2.16 | 118.37 K | |
| BBD-A | Bombardier Inc | 83.00 | 1.75 | 2.15 | 36.9 K | |
| T | Telus Corp | 5.4155 | 0.1115 | 2.1 | 2.35 M | |
| TRP | TC Energy Corp | 13.1438 | 0.2675 | 2.08 | 1.91 M | |
| OTEX | Open Text Corp | 3.555 | 0.0691 | 1.98 | 525.2 K | |
| BLDP | Ballard Power Systems Inc | 6.90 | 0.13 | 1.92 | 61.59 K | |
| RVX | Resverlogix Corp | 5.3333 | 0.0977 | 1.87 | 3.4 K | |
| BU | Burcon Nutrascience Corp | 46.3193 | 0.8272 | 1.82 | 1.55 K | |
| CIGI | Colliers International Group Inc | 15.7615 | 0.2798 | 1.81 | 9.2 K | |
| PBL | Pollard Banknote Ltd | 4.8539 | 0.0852 | 1.79 | 9.34 K | |
| QBR-A | Quebecor Inc | 5.2649 | 0.0924 | 1.79 | 1.3 K | |
| WJX | Wajax Corp | 8.7931 | 0.1529 | 1.77 | 30.88 K | |
| IFC | Intact Financial Corp | 33.7946 | 0.5614 | 1.69 | 193.2 K | |
| MTL | Mullen Group Ltd | 9.0556 | 0.1486 | 1.67 | 410.5 K | |
| SVM | Silvercorp Metals Inc | 3.6826 | 0.06 | 1.66 | 152.4 K | |
| LNR | Linamar Corp | 10.7017 | 0.1718 | 1.63 | 26.78 K | |
| TCL-A | Transcontinental Inc | 7.1901 | 0.1033 | 1.46 | 43.41 K | |
| PSI | Pason Systems Inc | 8.5538 | 0.1225 | 1.45 | 22.06 K | |
| EQB | EQB Inc | 9.712 | 0.1383 | 1.44 | 6.2 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.0518 | 0.0969 | 1.39 | 1 K | |
| MRE | Martinrea International Inc | 6.0927 | 0.0817 | 1.36 | 53.45 K | |
| LUN | Lundin Mining Corp | 8.7037 | 0.1099 | 1.28 | 448.8 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.591 | 0.0453 | 1.28 | 3.1 K | |
| ACO-X | ATCO Ltd | 11.5177 | 0.1452 | 1.28 | 163.42 K | |
| LUG | Lundin Gold Inc | 13.6154 | 0.1702 | 1.27 | 6.25 K | |
| BHC | Bausch Health Companies Inc | 13.0364 | 0.1573 | 1.22 | 264.26 K | |
| BCE-PR | BCE Inc Pref R | 8.6406 | 0.1035 | 1.21 | 1.6 K | |
| TRX | Trx Gold Corporation | 7.56 | 0.09 | 1.2 | 71.12 K | |
| VGZ | Vista Gold Corp | 13.75 | 0.16 | 1.18 | 14.96 K | |
| CCO | Cameco Corp | 35.2055 | 0.3925 | 1.13 | 707.48 K | |
| AEM | Agnico Eagle Mines Ltd | 29.2712 | 0.3221 | 1.11 | 385.45 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4557 | 0.0908 | 1.09 | 4.45 K | |
| SLF | Sun Life Financial Inc | 19.9754 | 0.1851 | 0.94 | 696.2 K | |
| GDL | Goodfellow Inc | 4.3118 | 0.0396 | 0.93 | 800 | |
| MFI | Maple Leaf Foods | 6.7377 | 0.0618 | 0.93 | 91.64 K | |
| RCI-B | Rogers Communications Inc | 14.3802 | 0.1308 | 0.92 | 2.82 M | |
| BCE | BCE Inc | 9.5465 | 0.0856 | 0.9 | 1.42 M | |
| MFC | Manulife Fin | 16.5685 | 0.1456 | 0.89 | 915.3 K | |
| RCH | Richelieu Hardware Ltd | 5.5356 | 0.0469 | 0.85 | 17.36 K | |
| USA | Americas Silver Corp | 35.70 | 0.30 | 0.85 | 10.33 K | |
| TSL | Tree Island Steel Ltd | 6.8799 | 0.0571 | 0.84 | 18.45 K | |
| DML | Denison Mines Corp | 5.0965 | 0.0419 | 0.83 | 459.1 K | |
| WPM | Wheaton Precious Metals Corp | 9.0964 | 0.0735 | 0.81 | 1.07 M | |
| BN | Brookfield Corporation | 5.2627 | 0.0425 | 0.81 | 1.12 M | |
| ELR | Eastern Platinum Ltd | 12.60 | 0.10 | 0.8 | 582.62 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.3121 | 0.0625 | 0.76 | 4.47 K | |
| CTC | Canadian Tire Corp Ltd | 73.8864 | 0.5446 | 0.74 | 145 | |
| AAV | Advantage Oil & Gas Ltd | 12.2456 | 0.0894 | 0.74 | 225.86 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1481 | 0.022 | 0.7 | 136.63 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.8363 | 0.0465 | 0.68 | 418.5 K | |
| EMP-A | Empire Company Limited | 10.644 | 0.0696 | 0.66 | 56.4 K | |
| TD | Toronto-Dominion Bank | 14.8375 | 0.0927 | 0.63 | 4.41 M | |
| BCE-PC | BCE Inc Pref AC | 8.2639 | 0.0477 | 0.58 | 4.35 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.6048 | 0.049 | 0.57 | 151.21 K | |
| BMO | Bank of Montreal | 26.7059 | 0.148 | 0.56 | 873.02 K | |
| CGI | CDN General Inv | 12.2837 | 0.0656 | 0.54 | 5.37 K | |
| SSRM | Ssr Mining Inc | 24.6324 | 0.1245 | 0.51 | 40.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.923 | 31.75 B | 0.3012 | 5.36 | 122 |
| LNWO | Light & Wonder, Inc. | 29.31 | 6.98 B | 0.35 | 1.21 | 621.2 K |
| GAMI | GAMCO Investors Inc | 13.5659 | 547.72 M | 0.2405 | 1.8 | 62.77 K |
| NTPIF | Nam Tai Property Inc. | 14.83 | 271.72 M | 0.20 | 1.37 | 409.5 K |
| ITRO | Itronics Inc | 18.00 | 2.87 M | 1.00 | 5.88 | 633 |
| ICNM | Icon Media Holdings Inc | 12.00 | 1.29 M | 0.50 | 4.35 | 857 |
| NXTYQ | Nexity Financial Corporation | 11.65 | 1.16 M | 0.30 | 2.64 | 1.7 K |
| ERHE | ERHC Energy Inc | 40.20 | 863.83 K | 0.20 | 0.5 | 310.12 K |
| NPHC | Nutra Pharma Corp | 5.60 | 715.97 K | 0.50 | 9.8 | 6 |
| NEOM | NeoMedia Technologies Inc | 225.00 | 508.84 K | 10.50 | 4.9 | 1.45 K |
| MJLB | Ultrack Systems Inc | 2040.00 | 424.93 K | 20.00 | 0.99 | 1 |
| OWVI | One World Ventures Inc | 700.035 | 167.84 K | 70.0035 | 11.11 | 0 |
| GRLF | Green Leaf Innovations Inc | 25.00 | 93.04 K | 2.50 | 11.11 | 1.11 M |
| REDFY | Rediff.com India Limited | 16.41 | 36.2 K | 0.31 | 1.93 | 120.19 K |
| CIPI | Correlate Infrastructure Partners Inc | 11.20 | 31.31 K | 0.20 | 1.82 | 2.23 K |
| WNBD | Winning Brands Corporation | 75.00 | 27.12 K | 5.00 | 7.14 | 1.67 K |
| BCCI | Baristas Coffee Company Inc | 8.00 | 19.21 K | 1.00 | 14.29 | 15 K |
| CGIP | Celadon Group Inc | 17.3182 | 5.66 K | 0.4735 | 2.81 | 475.25 K |
| RITT | RiT Technologies Ltd | 10.80 | 1.55 K | 0.24 | 2.27 | 363 |
| SIMPQ | Simply Inc | 1697.50 | 1.55 K | 220.00 | 14.89 | 3.65 K |
| TXIC | Tongxin International Ltd | 7.13 | 1.45 K | 0.05 | 0.71 | 5 K |
| SPDC | Speed Commerce Inc | 62.88 | 603 | 1.28 | 2.08 | 9.94 K |
| GFCJ | Guaranty Financial Corporation | 130.4874 | 560 | 0.9811 | 0.76 | 105 |
| PRXIQ | Premier Exhibitions Inc | 54.00 | 491 | 3.60 | 7.14 | 11.52 K |
| WLSI | Wellstar International Inc | 13.00 | 3.00 | 30 | 53 K | |
| DVLP | Golden Developing Solutions Inc | 5.40 | 0.72 | 15.38 | 48.45 K | |
| RMTD | Remote Dynamics Inc | 1000.00 | 100.00 | 11.11 | 3 | |
| SALN | Salon City Inc | 20.00 | 1.00 | 5.26 | 23 K | |
| FRTD | Fortitude Group Inc | 10022.7275 | 381.8184 | 3.96 | 679.55 K | |
| RLBD | Real Brands Inc | 135.00 | 4.50 | 3.45 | 3.26 K | |
| ACUS | Acusphere Inc | 33.60 | 1.10 | 3.38 | 12.99 K | |
| TXCCQ | TranSwitch Corporation | 14.4723 | 0.3976 | 2.82 | 73.88 K | |
| ESINQ | ITT Educational Services Inc | 66.80 | 0.78 | 1.18 | 280.4 K | |
| WWPW | Wind Works Power Corp | 10.20 | 0.10 | 0.99 | 19.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PEX | Pacific Ridge Exploration Ltd | 53.00 | 12.00 | 29.27 | 816.9 K | |
| SAE | Sable Resources Ltd | 6.6211 | 0.7789 | 13.33 | 19.81 K | |
| LOD | Lode Gold Resources Inc. | 46.80 | 5.40 | 13.04 | 164 | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 440 | |
| AFCC-H | Automotive Finco Corp | 6.0253 | 0.5649 | 10.35 | 133 | |
| EQTY | Equity Metals Corporation | 3.20 | 0.30 | 10.34 | 6 K | |
| SKP | StrikePoint Gold Inc | 23.00 | 2.00 | 9.52 | 630 | |
| NIM | Nicola Mining Inc | 14.20 | 1.20 | 9.23 | 350 | |
| SGO | Sonoro Gold Corp | 3.60 | 0.30 | 9.09 | 833 | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | 0.6993 | 8.82 | 13.05 K | |
| GAL | Galantas Gold Corporation | 12.50 | 1.00 | 8.7 | 1.31 K | |
| PBM | Pacific Bay Minerals Ltd | 6.25 | 0.50 | 8.7 | 83 K | |
| AWM | Angel Wing Metals Inc | 12.00 | 0.96 | 8.7 | 669 | |
| ZYUS | ZYUS Life Sciences Corporation | 4.90 | 0.39 | 8.65 | 1.1 K | |
| RPX | Red Pine Exploration Inc | 7.00 | 0.50 | 7.69 | 3.75 K | |
| IFR | International Frontier Resources Corporation | 19.7143 | 1.3714 | 7.48 | 5.6 K | |
| PLY | Playfair Mining Ltd | 13.80 | 0.90 | 6.98 | 7.3 K | |
| VLI | Vision Lithium Inc | 6.20 | 0.40 | 6.9 | 35.5 K | |
| BM | BC Moly Ltd. | 6.40 | 0.40 | 6.67 | 1 K | |
| TUO | Teuton Resources Corp | 3.35 | 0.20 | 6.35 | 56.2 K | |
| VAX | Vantex Resources Ltd | 8.50 | 0.50 | 6.25 | 1.04 K | |
| MAX | Max Resource Corp | 43.20 | 2.40 | 5.88 | 50 | |
| NVT | Nortec Minerals Corp | 5.70 | 0.30 | 5.56 | 333 | |
| TRAN | Clean Energy Transition Inc. | 180.00 | 9.00 | 5.26 | 44 | |
| WML | Wealth Minerals Ltd | 7.28 | 0.36 | 5.2 | 9.12 K | |
| WEC | Winchester Equity Corporation | 16.20 | 0.80 | 5.19 | 350 | |
| SLG | PetroTal Corp | 41.3136 | 1.9927 | 5.07 | 277.7 K | |
| ELC | Elysee Development Corp | 3.3522 | 0.1587 | 4.97 | 77.88 K | |
| BMM | Black Mammoth Metals Corporation | 17.60 | 0.80 | 4.76 | 5.76 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | 0.20 | 4.76 | 90.5 K | |
| GBU | Gabriel Resources Ltd | 42.00 | 1.80 | 4.48 | 2.05 M | |
| OPW | Opawica Explorations Inc | 600.00 | 24.00 | 4.17 | 769 K | |
| NL | Northern Lion Gold Corp | 9.28 | 0.32 | 3.57 | 391 | |
| DCOP | District Copper Corp | 30.00 | 1.00 | 3.45 | 1.65 K | |
| FCI | First Canadian Graphite Inc. | 1860.00 | 60.00 | 3.33 | 12 | |
| CKG | Chesapeake Gold Corp | 4.60 | 0.14 | 3.14 | 9 K | |
| MMN | Monarca Minerals Inc | 3.50 | 0.10 | 2.94 | 1.2 K | |
| GIGA | Giga Metals Corporation | 7.90 | 0.20 | 2.6 | 1.1 K | |
| MET | Metalore Resources Limited | 6.229 | 0.1567 | 2.58 | 300 | |
| PTU | Purepoint Uranium Group Inc | 4.00 | 0.10 | 2.56 | 700 | |
| AZR | Azarga Metals Corp | 1020.00 | 25.00 | 2.51 | 180.09 K | |
| DTWO | D2 Lithium Corp. | 9.80 | 0.20 | 2.08 | 2.75 K | |
| KNG | Kingsmen Resources Ltd | 8.16 | 0.16 | 2 | 1.16 K | |
| BKM | Pacific Booker Minerals Inc | 8.30 | 0.15 | 1.84 | 19.02 K | |
| LUCA | Luca Mining Corp. | 75.52 | 1.28 | 1.72 | 523 | |
| SSE | Silver Spruce Resources Inc | 111.00 | 1.50 | 1.37 | 1.13 K | |
| REX | Orex Minerals Inc | 3.80 | 0.05 | 1.33 | 135.5 K | |
| AXL | Arrow Exploration Corp | 297.4359 | 3.4188 | 1.16 | 17.5 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.28 | 0.06 | 1.15 | 2.58 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.46 | 0.09 | 1.08 | 65 K |