Gainers for 29 September 2006 from 00:00:00 until 23:59:59
Gainers for 29 September 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 | 13.2127 | 4.22 B | 0.6812 | 5.44 | 216.2 K |
| NG | Novagold Resources Inc | 14.1848 | 3.8 B | 0.4249 | 3.09 | 1.24 M |
| DNN | Denison Mines Corp | 3.5872 | 2.84 B | 0.0886 | 2.53 | 15.66 K |
| NAK | Northern Dynasty Minerals | 6.61 | 930.12 M | 0.05 | 0.76 | 96 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.30 | 333.85 M | 0.03 | 0.57 | 279.8 K |
| LODE | Comstock Mining Inc | 250.00 | 254.31 M | 45.00 | 21.95 | 134 |
| ACU | Acme United Corp | 10.0087 | 238.08 M | 0.1289 | 1.3 | 5.8 K |
| NEN | New England Realty Associates | 12.3383 | 193.5 M | 0.1776 | 1.46 | 1.2 K |
| ESP | Espey Mfg. & Electronics | 5.8886 | 180.36 M | 0.0485 | 0.83 | 400 |
| ARMP | Armata Pharmaceuticals Inc | 12670.00 | 162.26 M | 140.00 | 1.12 | 2 |
| INTT | Intest Corp | 5.5503 | 156.09 M | 0.0774 | 1.41 | 27.8 K |
| STXS | Stereotaxis Inc | 97.1288 | 143.47 M | 0.9385 | 0.98 | 20.66 K |
| EP | Empire Petroleum Corp | 10.6517 | 126.54 M | 0.4438 | 4.35 | 104 |
| OPHC | Optimumbank Hlds | 1511.9302 | 116.38 M | 48.3264 | 3.3 | 13 |
| GLU | Gabelli Global Utility | 5.4372 | 114.52 M | 0.0326 | 0.6 | 16.3 K |
| TRT | Trio-Tech International | 5.8388 | 109.61 M | 0.0586 | 1.01 | 602 K |
| BDL | Flanigan's Enterprises | 7.5153 | 86.58 M | 0.2215 | 3.04 | 9.7 K |
| XPL | Solitario Zinc Corp | 3.65 | 74.9 M | 0.38 | 11.62 | 58.8 K |
| OPTT | Ocean Power Tech Inc | 2900.00 | 50.92 M | 100.00 | 3.57 | 6 K |
| AGIG | AGIG | 288.552 | 42.46 M | 6.0115 | 2.13 | 213 |
| JOB | General Employment Enterprises | 15.0441 | 26.85 M | 0.089 | 0.6 | 280 |
| RCG | Renaissance Capital Growth & Income Fund III | 10.2465 | 20.36 M | 0.0971 | 0.96 | 7.5 K |
| MXC | Mexco Energy Corp | 6.0957 | 20.22 M | 0.1939 | 3.29 | 3.3 K |
| UUU | Universal Security Instruments | 17.2088 | 19.53 M | 0.2842 | 1.68 | 23.87 K |
| BRN | Barnwell Industries | 18.3885 | 14 M | 0.4715 | 2.63 | 1.6 K |
| AWX | Avalon Holdings Corp | 5.50 | 10.45 M | 0.04 | 0.73 | 4 K |
| AMS | American Shared Hospital Services | 6.353 | 10.05 M | 0.0978 | 1.56 | 3.9 K |
| DSS | Document Security Systems | 20502.875 | 5.01 M | 353.1387 | 1.75 | 42 |
| ENSV | Enservco Corpporation | 54.0534 | 7.56 K | 1.1847 | 2.24 | 257 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.4605 | 0.0325 | 0.95 | 8.22 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.9612 | 0.4083 | 6.23 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VZ | Verizon Communications Inc | 12.116 | 204.37 B | 0.062 | 0.51 | 17.18 M |
| WDC | Western Digital Cp | 10.8786 | 144.29 B | 0.0902 | 0.84 | 5.64 M |
| VRTX | Vertex Pharmaceutic | 33.65 | 136.93 B | 0.26 | 0.78 | 1.64 M |
| CMCSA | Comcast Corporation | 7.7067 | 93.75 B | 0.0647 | 0.85 | 30.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.0506 | 62.32 B | 0.6009 | 1.85 | 4.37 M |
| ADSK | Autodesk Inc | 34.78 | 53 B | 0.25 | 0.72 | 2.83 M |
| AXON | Axon Enterprise Inc | 7.66 | 49.9 B | 0.42 | 5.8 | 1.4 M |
| MSTR | Strategy | 10.183 | 44.26 B | 0.198 | 1.98 | 2.57 M |
| ACGL | Arch Capital Grp Ltd | 6.708 | 33.89 B | 0.0517 | 0.78 | 1.97 M |
| STLD | Steel Dynamics Inc | 8.2277 | 31.39 B | 0.1207 | 1.49 | 4.01 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.2435 | 28.29 B | 0.2622 | 2.63 | 2.66 M |
| INSM | Insmed Inc | 13.60 | 27.32 B | 0.10 | 0.74 | 366.39 K |
| JBHT | J B Hunt Transport | 16.887 | 25.78 B | 0.309 | 1.86 | 4.83 M |
| UTHR | United Therapeutic | 26.31 | 22.35 B | 0.965 | 3.81 | 2.51 M |
| NWS | News Cp Cl B | 18.1207 | 18.25 B | 0.1932 | 1.08 | 5.42 M |
| PAA | Plains All American Pipeline LP | 5.8096 | 17.35 B | 0.0604 | 1.05 | 287.2 K |
| LSCC | Lattice Semicond | 6.82 | 16.7 B | 0.12 | 1.79 | 1.94 M |
| ERIE | Erie Indemnity Company | 29.0941 | 13.72 B | 0.2055 | 0.71 | 62.7 K |
| HAS | Hasbro Inc | 12.4608 | 13.2 B | 0.0822 | 0.66 | 1.34 M |
| CSGP | Costar Group Inc | 4.132 | 13.07 B | 0.116 | 2.89 | 1.43 M |
| WYNN | Wynn Resorts Ltd | 36.3996 | 10.26 B | 0.8884 | 2.5 | 1.78 M |
| SANM | Sanmina Corp | 22.44 | 10.22 B | 0.42 | 1.91 | 446.49 K |
| RGEN | Repligen Cp | 3.40 | 10.17 B | 0.15 | 4.62 | 191.65 K |
| SIRI | Sirius XM Holdings | 31.143 | 9.57 B | 0.2383 | 0.77 | 3.01 M |
| ALKS | Alkermes Plc | 15.85 | 8.06 B | 0.78 | 5.18 | 2.73 M |
| AVT | Avnet Inc | 14.9977 | 7.13 B | 0.1223 | 0.82 | 1.03 M |
| CPB | Campbell Soup Company | 19.6169 | 6.95 B | 0.2956 | 1.53 | 2.13 M |
| CAMT | Camtek Ltd | 5.7517 | 6.93 B | 0.0464 | 0.81 | 52.22 K |
| DSGX | Descartes Sys Group | 3.93 | 6.7 B | 0.06 | 1.55 | 4.1 K |
| DOX | Amdocs Ltd Ord | 30.913 | 6.36 B | 0.3123 | 1.02 | 2.2 M |
| RDNT | Radnet Inc | 5.44 | 6.06 B | 0.10 | 1.87 | 66 K |
| CZR | Caesars Entertainment Inc | 9.39 | 6.04 B | 0.18 | 1.95 | 226.55 K |
| OTEX | Open Text Cp | 3.3855 | 5.97 B | 0.0321 | 0.96 | 737.2 K |
| CRUS | Cirrus Logic Inc | 7.29 | 5.86 B | 0.06 | 0.83 | 717.71 K |
| LGND | Ligand Pharm | 25.7234 | 5.73 B | 0.1793 | 0.7 | 136.34 K |
| CVLT | Commvault Systems | 18.00 | 5.46 B | 1.20 | 7.14 | 598.09 K |
| MIDD | Middleby Corp | 12.8433 | 5.09 B | 0.0766 | 0.6 | 218.64 K |
| JSM | SLM Cp 6% Sr Nt | 5.5708 | 5.03 B | 0.03 | 0.54 | 18.3 K |
| AXTI | Axt Inc | 4.26 | 4.79 B | 0.35 | 8.95 | 223.98 K |
| IEP | Icahn Enterprises | 7.9986 | 4.73 B | 0.2752 | 3.56 | 17.17 K |
| MEOH | Methanex Cp | 15.3536 | 4.54 B | 0.0947 | 0.62 | 368.8 K |
| CVCO | Cavco Inds Inc | 31.51 | 4.45 B | 1.35 | 4.48 | 49.65 K |
| CENX | Century Aluminum C | 33.65 | 4.3 B | 1.28 | 3.95 | 678.39 K |
| CECO | CECO Environmental Corp. | 8.0563 | 4.28 B | 0.0782 | 0.98 | 50.2 K |
| CLMT | Calumet Specialty Pr | 13.1814 | 4.24 B | 0.6766 | 5.41 | 84.68 K |
| ACLS | Axcelis Tech Inc | 28.16 | 3.86 B | 0.64 | 2.33 | 666.08 K |
| ATRO | Astronics Cp | 3.6335 | 3.75 B | 0.0276 | 0.77 | 52.09 K |
| OPCH | Option Care Health Inc | 12.08 | 3.52 B | 0.24 | 2.03 | 59.78 K |
| AEHR | Aehr Test Systems | 7.40 | 3.46 B | 0.19 | 2.64 | 180.13 K |
| USLM | U S Lime & Mineral | 5.4038 | 3.45 B | 0.0475 | 0.89 | 16 K |
| HOVNP | Hovnanian Entr Dep A | 13.4892 | 3.09 B | 0.0747 | 0.56 | 3.3 K |
| EXTR | Extreme Networks | 3.63 | 2.93 B | 0.10 | 2.83 | 1.51 M |
| DGII | Digi Intl Inc | 13.50 | 2.79 B | 0.13 | 0.97 | 121.62 K |
| NKTR | Nektar Therapeutics | 216.15 | 2.54 B | 1.80 | 0.84 | 136.58 K |
| HLIO | Helios Technologies Inc | 6.9904 | 2.51 B | 0.1875 | 2.76 | 75.83 K |
| ACHC | Acadia Healthcr Company | 8.60 | 2.51 B | 0.12 | 1.42 | 8.62 K |
| PENN | Penn Natl Gaming Inc | 7.3407 | 2.48 B | 0.0402 | 0.55 | 419.04 K |
| KALU | Kaiser Aluminum | 26.8902 | 2.47 B | 1.595 | 6.31 | 154.45 K |
| ATRC | Atricure Inc | 6.83 | 2.42 B | 0.22 | 3.33 | 1.19 K |
| UFPT | U F P Tech Inc | 5.29 | 2.36 B | 0.10 | 1.93 | 25.36 K |
| ANDE | Andersons Inc | 16.5156 | 2.29 B | 0.5803 | 3.64 | 663.45 K |
| WERN | Werner Enterprise | 9.5617 | 2.28 B | 0.0613 | 0.65 | 1.06 M |
| MCRI | Monarch Casino | 17.3362 | 2.25 B | 0.5007 | 2.97 | 188.59 K |
| ECPG | Encore Capital Group | 12.98 | 2.08 B | 0.45 | 3.59 | 229.97 K |
| PLPC | Preformed Line Prd | 27.5649 | 2.06 B | 0.3748 | 1.38 | 300 |
| PRDO | Perdoceo Education Corp | 21.2165 | 2.03 B | 0.1792 | 0.85 | 1.26 M |
| SRPT | Sarepta Therapeutics | 21.84 | 2.03 B | 0.72 | 3.41 | 197.49 K |
| GABC | German Amer Bncp Inc | 5.406 | 1.88 B | 0.0881 | 1.66 | 3.01 K |
| IMOS | Chipmos Tech ADR | 9.277 | 1.86 B | 0.0777 | 0.84 | 422.69 K |
| STRA | Strayer Education | 74.3997 | 1.83 B | 0.9282 | 1.26 | 93.6 K |
| ANIP | ANI Pharma Inc | 69.1201 | 1.78 B | 11.52 | 20 | 10.86 K |
| BFC | Bank First National Corp [Wisconsin] | 11.6042 | 1.69 B | 0.241 | 2.12 | 7.71 K |
| CNOB | Connectone Bancorp | 10.2931 | 1.62 B | 0.0565 | 0.55 | 37.7 K |
| OMCL | Omnicell Inc | 17.89 | 1.61 B | 0.21 | 1.19 | 225.27 K |
| ICFI | Icf International | 12.0099 | 1.6 B | 0.3797 | 3.26 | 206.08 K |
| CSWC | Capital Southwest | 3.9498 | 1.57 B | 0.0236 | 0.6 | 56.66 K |
| INVA | Innoviva Inc | 20.2278 | 1.52 B | 0.2244 | 1.12 | 196.7 K |
| DMLP | Dorchester Minls | 4.5815 | 1.4 B | 0.0551 | 1.22 | 33.56 K |
| GIII | G-III Apparel Gp | 5.5711 | 1.4 B | 0.1191 | 2.18 | 73.6 K |
| UFCS | United Fire Group | 17.9638 | 1.37 B | 0.0919 | 0.51 | 168.7 K |
| MNKD | Mannkind Corp | 95.00 | 1.36 B | 3.50 | 3.83 | 61.26 K |
| SENEA | Seneca Foods Cp A | 27.10 | 1.3 B | 0.60 | 2.26 | 760 |
| APPS | Digital Turbine | 7.50 | 1.3 B | 0.75 | 11.11 | 7.32 K |
| WINA | Winmark Corp | 17.7662 | 1.23 B | 0.3356 | 1.93 | 1.2 K |
| HFWA | Heritage Financial | 13.8402 | 1.18 B | 0.3242 | 2.4 | 100 |
| SVRA | Savara Inc | 4795.00 | 1.13 B | 52.50 | 1.11 | 138 |
| GPRE | Green Plains Inc | 16.6117 | 1.12 B | 0.4425 | 2.74 | 7.54 K |
| NWPX | Northwest Pipe Company | 30.00 | 1.06 B | 0.23 | 0.77 | 10.8 K |
| SIFY | Sify Techs Ltd ADR | 50.957 | 1.03 B | 0.2778 | 0.55 | 41.27 K |
| SBSI | Southside Bancshares | 8.7379 | 952.96 M | 0.0819 | 0.95 | 37.9 K |
| ADAM | New York Mortgage Trust, Inc. | 12.6506 | 892.51 M | 0.1639 | 1.31 | 1.44 K |
| JBSS | John B Sanfilippo | 6.0683 | 885.6 M | 0.0595 | 0.99 | 23.57 K |
| CVLG | Covenant Logistics Group Inc | 5.8402 | 881.37 M | 0.1913 | 3.39 | 205.93 K |
| DGICB | Donegal Group Cl B | 9.8254 | 864.88 M | 0.2508 | 2.62 | 1.27 K |
| TRNS | Transcat Inc | 5.70 | 856.52 M | 0.11 | 1.97 | 5.4 K |
| DJCO | Daily Journal Cp | 38.67 | 846.9 M | 1.13 | 3.01 | 996 |
| SWRD | Stewards Inc. | 1300.00 | 832.24 M | 50.50 | 4.04 | 71 |
| ACHV | Achieve Life Sciences Inc | 185724.00 | 823.33 M | 2772.00 | 1.52 | 1 |
| LPTH | Lightpath Tech Inc | 3.4108 | 817.52 M | 0.1208 | 3.67 | 6.03 K |
| SMBC | Southern MO Bancorp | 4.9437 | 815.48 M | 0.1153 | 2.39 | 2.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 95800.00 | 1.06 T | 600.00 | 0.63 | 290 |
| MA | Mastercard Inc | 6.3831 | 502.7 B | 0.1542 | 2.48 | 20.07 M |
| CVX | Chevron Corp | 30.5382 | 403.64 B | 0.1554 | 0.51 | 6.8 M |
| UNP | Union Pacific Corp | 14.7156 | 180.58 B | 0.0803 | 0.55 | 6.26 M |
| T | American Telephone and Telegraph Inc. | 7.258 | 172.34 B | 0.0423 | 0.59 | 23.37 M |
| COP | ConocoPhillips | 23.6025 | 162.05 B | 0.2379 | 1.02 | 11.25 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.6799 | 157.99 B | 0.0465 | 0.61 | 201.81 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.6635 | 155.91 B | 0.1806 | 1.9 | 181.2 K |
| LMT | Lockheed Martin Corp | 48.6571 | 131.89 B | 0.2601 | 0.54 | 1.66 M |
| SPGI | S&P Global Inc | 41.0824 | 127.4 B | 0.5734 | 1.42 | 2 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.5102 | 122.51 B | 0.0226 | 0.5 | 9.46 M |
| ICE | Intercontinental Exchange | 12.8121 | 89.04 B | 0.4966 | 4.03 | 11.37 M |
| MCO | Moody's Corp | 52.1067 | 86.38 B | 1.9207 | 3.83 | 2.2 M |
| ELV | Elevance Health Inc | 61.198 | 85.94 B | 0.3415 | 0.56 | 2.37 M |
| EOG | Eog Resources | 22.7412 | 81.06 B | 0.4055 | 1.82 | 10.09 M |
| SLB | Schlumberger N.V. | 40.5192 | 79.48 B | 0.8427 | 2.12 | 9.18 M |
| NSC | Norfolk Southern Corp | 28.1798 | 77.85 B | 0.3839 | 1.38 | 3.42 M |
| DLR | Digital Realty Trust | 14.6151 | 73.19 B | 0.3734 | 2.62 | 3.37 M |
| MS-PA | Morgan Stanley | 10.823 | 67.88 B | 0.1468 | 1.38 | 5.5 K |
| OXY | Occidental Petroleum Corp | 27.5623 | 61.5 B | 0.3094 | 1.14 | 5.28 M |
| VALE | Vale S.A. ADR | 3.7098 | 60.56 B | 0.0396 | 1.08 | 10.76 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.9558 | 59.46 B | 0.376 | 1.19 | 1.1 K |
| CIEN | Ciena Corp | 27.25 | 55.56 B | 0.78 | 2.95 | 2.94 M |
| DVN | Devon Energy Corp | 39.1572 | 54.23 B | 0.8991 | 2.35 | 5.01 M |
| MT | Arcelormittal ADR | 54.4969 | 53.62 B | 0.4549 | 0.84 | 1.31 M |
| BDX | Becton Dickinson and Company | 38.947 | 51.11 B | 0.6999 | 1.83 | 1.86 M |
| WAB | Wabtec Corp | 12.584 | 49.37 B | 0.0742 | 0.59 | 1.09 M |
| AMP | Ameriprise Financial Services | 31.517 | 48.33 B | 0.1748 | 0.56 | 627 K |
| ROK | Rockwell Automation Inc | 38.3616 | 48.01 B | 0.4226 | 1.11 | 2.11 M |
| SPG-PJ | Simon Property Group Inc | 21.5255 | 44.14 B | 0.1559 | 0.73 | 100 |
| HMC | Honda Motor Company ADR | 17.2596 | 42.3 B | 0.1591 | 0.93 | 507.7 K |
| ADM | Archer Daniels Midland | 23.1962 | 39.38 B | 0.1347 | 0.58 | 2.65 M |
| PUK | Prudential Public Ltd Company ADR | 12.455 | 34.28 B | 0.2595 | 2.13 | 67.43 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.8681 | 33.64 B | 0.1455 | 1.88 | 13.2 M |
| CCI | Crown Castle International Corp | 21.5305 | 32.95 B | 0.1405 | 0.66 | 941.3 K |
| CNC | Centene Corp | 4.11 | 31.68 B | 0.0425 | 1.04 | 3.18 M |
| FTI | Technipfmc Plc | 8.5233 | 30.44 B | 0.0492 | 0.58 | 377.9 K |
| BAP | Credicorp Ltd | 24.9846 | 29.41 B | 0.3392 | 1.38 | 87.07 K |
| HPQ | HP Inc | 10.2034 | 26.95 B | 0.2002 | 2 | 51.28 M |
| TPR | Tapestry Inc | 22.2045 | 26.23 B | 0.2065 | 0.94 | 2.64 M |
| GPN | Global Payments Inc | 20.5366 | 24.42 B | 2.3659 | 13.02 | 8.54 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.1479 | 23.95 B | 0.1056 | 2.61 | 173.95 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 8.6233 | 22.41 B | 0.0855 | 1 | 128.38 K |
| BG | Bunge Ltd | 37.677 | 22.4 B | 0.5331 | 1.44 | 699 K |
| MKL | Markel Corp | 410.66 | 22.16 B | 5.81 | 1.44 | 29.4 K |
| THC | Tenet Healthcare Corp | 32.56 | 21.95 B | 0.40 | 1.24 | 710.98 K |
| MKCV | McCormick & Company, Incorporated | 13.092 | 20.25 B | 0.2202 | 1.71 | 12 K |
| SNA | Snap-On Inc | 28.3181 | 20.24 B | 0.3052 | 1.09 | 442.5 K |
| NI | NiSource Inc | 3.9534 | 19.97 B | 0.0218 | 0.55 | 3.42 M |
| YPF | Ypf Sociedad Anonima ADR | 25.4611 | 19.96 B | 0.1631 | 0.64 | 5.1 K |
| ONTO | Onto Innovation Inc | 9.25 | 18.27 B | 0.23 | 2.55 | 36.8 K |
| CNH | CNH Industrial N.V. | 3.8306 | 17.61 B | 0.0578 | 1.53 | 1.57 M |
| JHX | James Hardie Industries Se ADR | 3.6275 | 17.43 B | 0.026 | 0.72 | 7 K |
| DINO | HF Sinclair Corp | 10.4544 | 16.48 B | 0.0916 | 0.88 | 1.37 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 35.8913 | 16.21 B | 0.3016 | 0.85 | 1.43 K |
| AGI | Alamos Gold Inc | 7.2117 | 15.36 B | 0.1397 | 1.98 | 800 |
| MKC-V | McCormick & Company Incorporated | 13.354 | 14.93 B | 0.2261 | 1.72 | 12 K |
| MKC | Mccormick & Company | 13.0627 | 14.85 B | 0.2029 | 1.58 | 1.72 M |
| TXT | Textron Inc | 40.0018 | 14.35 B | 0.4526 | 1.14 | 3.32 M |
| TYL | Tyler Technologies | 12.93 | 14.26 B | 0.08 | 0.62 | 273.2 K |
| HL | Hecla Mining Company | 5.3249 | 13.99 B | 0.1391 | 2.68 | 1.77 M |
| IVZ | Invesco Plc | 10.9606 | 13.85 B | 0.135 | 1.25 | 179.3 K |
| BAX | Baxter International Inc | 20.8775 | 13.65 B | 0.2434 | 1.18 | 3.49 M |
| AA | Alcoa Corp | 50.42 | 13.34 B | 0.2698 | 0.54 | 1.6 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.5262 | 12.46 B | 0.0796 | 0.59 | 285.8 K |
| BXP | Boston Properties | 44.741 | 12.26 B | 0.381 | 0.86 | 580.3 K |
| SCI | Service Corp International | 6.6339 | 11.36 B | 0.0995 | 1.52 | 1.3 M |
| KNX | Knight-Swift Transporation Inc | 12.9149 | 11.3 B | 0.122 | 0.95 | 960 K |
| CPT | Camden Property Trust | 33.4437 | 10.85 B | 0.2156 | 0.65 | 274.4 K |
| NYT | New York Times Company | 18.3715 | 10.53 B | 0.1599 | 0.88 | 1.69 M |
| ARW | Arrow Electronics | 27.43 | 10.52 B | 0.41 | 1.52 | 1.58 M |
| OSK | Oshkosh Truck Corp | 39.7724 | 9.43 B | 0.465 | 1.18 | 745.5 K |
| NEU | Newmarket Corp | 38.2474 | 8.53 B | 0.2565 | 0.68 | 357.8 K |
| TAP | Molson Coors Brewing Company | 21.619 | 7.94 B | 0.2009 | 0.94 | 650.2 K |
| KEX | Kirby Corp | 31.33 | 7.29 B | 0.28 | 0.9 | 512.5 K |
| RIG | Transocean Inc | 47.1554 | 6.71 B | 0.8178 | 1.76 | 4.56 M |
| BYD | Boyd Gaming Corp | 34.7704 | 5.88 B | 0.6241 | 1.83 | 1.36 M |
| CPA | Copa Holdings S.A. | 20.555 | 5.8 B | 0.2514 | 1.24 | 144.6 K |
| AROC | Archrock Inc | 18.0117 | 5.66 B | 0.2867 | 1.62 | 229 K |
| GHC | Graham Holdings Company | 337.5779 | 4.88 B | 7.9242 | 2.4 | 20.52 K |
| BB | Blackberry Ltd | 34.2167 | 4.77 B | 5.53 | 19.28 | 103.17 M |
| BMA | Banco Macro S.A. ADR | 11.4574 | 4.66 B | 0.091 | 0.8 | 74.9 K |
| CGAU | Centerra Gold Inc | 7.191 | 4.59 B | 0.5092 | 7.62 | 300 |
| SLG | SL Green Realty Corp | 53.0174 | 4.46 B | 0.5458 | 1.04 | 383.25 K |
| HP | Helmerich & Payne | 12.3603 | 4.41 B | 0.1449 | 1.19 | 1.21 M |
| TNL | Travel + Leisure Co. | 7.4056 | 4.34 B | 0.0662 | 0.9 | 957.6 K |
| AZZ | Azz Inc | 7.0651 | 4.19 B | 0.8807 | 14.24 | 1.17 M |
| GEO | Geo Group Inc | 3.7046 | 4.17 B | 0.021 | 0.57 | 595.35 K |
| CNS | Cohn & Steers Inc | 13.3915 | 4.15 B | 0.1449 | 1.09 | 208.5 K |
| CRK | Comstock Resources | 121.7015 | 4.06 B | 1.3448 | 1.12 | 87.78 K |
| GRTUF | GRTUF | 16.572 | 4.01 B | 0.2136 | 1.31 | 127.5 K |
| DK | Delek US Holdings | 10.5818 | 3.92 B | 0.1087 | 1.04 | 280.3 K |
| ABG | Asbury Automotive Group Inc | 18.7763 | 3.87 B | 0.2644 | 1.43 | 394.4 K |
| SA | Seabridge Gold | 12.53 | 3.59 B | 0.28 | 2.29 | 217.6 K |
| WT | Wisdomtree Inc | 3.8275 | 3.43 B | 0.1629 | 4.45 | 21.4 K |
| BTE | Baytex Energy Corp | 9.8613 | 3.37 B | 0.066 | 0.67 | 74.8 K |
| LPL | Lg Display Co. Ltd ADR | 12.8251 | 3.33 B | 0.1392 | 1.1 | 2.42 M |
| CXW | Corecivic Inc | 10.2568 | 3.31 B | 0.1992 | 1.98 | 1.82 M |
| EXK | Endeavour Silver Corp | 3.256 | 3.25 B | 0.1458 | 4.69 | 16.7 K |
| AD | Array Digital Infrastructure, Inc. | 29.637 | 3 B | 0.422 | 1.44 | 73.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 38.1967 | 6.43 | 20.24 | 2.76 M | |
| CPH | Cipher Pharmaceuticals Inc | 3.34 | 0.56 | 20.14 | 94.1 K | |
| TVE | Tamarack Valley Energy Ltd | 5.206 | 0.6248 | 13.64 | 1.76 K | |
| SLR | Solitario Zinc Corp | 4.04 | 0.38 | 10.38 | 69.6 K | |
| ELR | Eastern Platinum Ltd | 11.90 | 0.90 | 8.18 | 7.51 M | |
| WRG | Western Energy Services Corp | 7776.00 | 576.00 | 8 | 3 | |
| RIO | Rio2 Ltd | 4.50 | 0.30 | 7.14 | 3.33 K | |
| ATX | ATEX Resources Inc. | 117.00 | 6.00 | 5.41 | 168 | |
| TXP | Touchstone Exploration Inc | 16.2137 | 0.7611 | 4.93 | 203.97 K | |
| WPRT | Westport Fuel Systems Inc | 44.80 | 2.10 | 4.92 | 1.93 K | |
| CSU | Constellation Software Inc | 15.29 | 0.5825 | 3.96 | 4.41 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.0385 | 0.3412 | 3.92 | 600 | |
| MRD | Melcor Dev | 9.1182 | 0.3324 | 3.78 | 44.5 K | |
| MCB | Mccoy Global Inc | 4.8123 | 0.1719 | 3.7 | 500 | |
| ITH | International Tower Hill Mines Ltd | 3.35 | 0.10 | 3.08 | 10.9 K | |
| HBP | Helix Biopharm | 10.25 | 0.30 | 3.02 | 420 | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.6513 | 0.1056 | 2.98 | 111.7 K | |
| EDR | Endeavour Silver Corp | 3.3183 | 0.0909 | 2.82 | 139.43 K | |
| TAL | Petrotal Corp | 222.2289 | 5.735 | 2.65 | 6.23 K | |
| NG | Novagold Res Inc | 13.9798 | 0.3546 | 2.6 | 506.25 K | |
| CCM | Canagold Resources Ltd | 3.95 | 0.10 | 2.6 | 3.7 K | |
| SEA | Seabridge Gold Inc | 10.6976 | 0.2684 | 2.57 | 28.73 K | |
| ELEF | Silver Elephant Mining Corp | 26.4597 | 0.6615 | 2.56 | 92 | |
| SEC | Senvest Capital | 32.0433 | 0.7936 | 2.54 | 600 | |
| SJ | Stella Jones Inc | 4.1286 | 0.0983 | 2.44 | 8 K | |
| CTC | Canadian Tire Corp Ltd | 77.0322 | 1.7915 | 2.38 | 800 | |
| DSG | Descartes Sys | 4.40 | 0.10 | 2.33 | 122.9 K | |
| LUN | Lundin Mining Corp | 7.7745 | 0.1702 | 2.24 | 220.5 K | |
| IFP | Interfor Corp | 6.2448 | 0.1315 | 2.15 | 9 K | |
| TC | Tucows Inc | 3.88 | 0.08 | 2.11 | 1.9 K | |
| WSP | WSP Global Inc | 5.9919 | 0.1202 | 2.05 | 5.35 K | |
| AIM | Aimia Inc | 13.5437 | 0.2709 | 2.04 | 2.21 M | |
| DML | Denison Mines Corp | 4.9121 | 0.0922 | 1.91 | 426.2 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.698 | 0.1218 | 1.85 | 415 | |
| PNP | Pinetree Capital Ltd | 880.00 | 16.00 | 1.85 | 525 | |
| FLNT | Flint Corp | 239.8578 | 4.3069 | 1.83 | 965 | |
| ATD | Alimentation Couche-Tard Inc. | 3.4849 | 0.0622 | 1.82 | 1.8 K | |
| TPX-A | Molson Coors Canada Inc | 55.7344 | 0.9844 | 1.8 | 200 | |
| GRT-UN | Granite Real Estate Investment Trust | 16.1347 | 0.2782 | 1.75 | 8.13 K | |
| DCM | Data Communications Mgmt Corp | 274.8703 | 4.7211 | 1.75 | 562 | |
| ABRA | Abrasilver Resource Corp | 118.00 | 2.00 | 1.72 | 130 | |
| AIF | Altus Group Ltd | 6.012 | 0.1016 | 1.72 | 262.43 K | |
| TRX | Trx Gold Corporation | 5.94 | 0.10 | 1.71 | 107.25 K | |
| RVX | Resverlogix Corp | 5.3333 | 0.0889 | 1.7 | 10.84 K | |
| ESM | Euro Sun Mining Inc | 11.08 | 0.1816 | 1.67 | 7.6 K | |
| ATRL | Atkinsrealis Group Inc | 22.6681 | 0.3704 | 1.66 | 276.3 K | |
| BOS | Airboss America J | 3.0025 | 0.0481 | 1.63 | 29.35 K | |
| KBL | Kbro Linen Inc | 6.206 | 0.0976 | 1.6 | 614 | |
| AAV | Advantage Oil & Gas Ltd | 9.5967 | 0.1396 | 1.48 | 289.4 K | |
| MTY | Mty Food Group Inc | 5.5231 | 0.08 | 1.47 | 2.7 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.3804 | 0.3314 | 1.44 | 337.07 K | |
| OTEX | Open Text Corp | 3.837 | 0.0537 | 1.42 | 576.4 K | |
| DPM | Dundee Precious Metals Inc | 9.599 | 0.1315 | 1.39 | 21.23 K | |
| BLX | Boralex Inc | 5.7808 | 0.0784 | 1.37 | 1.49 K | |
| BTE | Baytex Energy Corp | 11.2349 | 0.1491 | 1.34 | 302.21 K | |
| EQB | EQB Inc | 10.4857 | 0.1388 | 1.34 | 60.6 K | |
| RCI-B | Rogers Communications Inc | 15.3966 | 0.2038 | 1.34 | 1.99 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9485 | 0.0517 | 1.33 | 7.95 K | |
| RCI-A | Rogers Communications Inc | 17.2806 | 0.2258 | 1.32 | 8 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.35 | 0.09 | 1.24 | 40.7 K | |
| LAS-A | Lassonde Industries Inc | 27.5622 | 0.3306 | 1.21 | 46.14 K | |
| GDC | Genesis Land J | 3.7114 | 0.0445 | 1.21 | 68.89 K | |
| LUG | Lundin Gold Inc | 15.6577 | 0.1702 | 1.1 | 790 | |
| AFN | Ag Growth International Inc | 5.9397 | 0.0644 | 1.1 | 10 K | |
| TPX-B | Molson Coors Canada Inc | 24.6669 | 0.2666 | 1.09 | 13.05 K | |
| IFC | Intact Financial Corp | 33.7922 | 0.3637 | 1.09 | 108.6 K | |
| CGO | Cogeco Inc Sv | 13.8635 | 0.1415 | 1.03 | 2.31 K | |
| CVG | Clairvest Group | 7.2324 | 0.0713 | 1 | 3.02 K | |
| ALC | Algoma Central | 4.3938 | 0.0414 | 0.95 | 270 | |
| PBL | Pollard Banknote Ltd | 5.2009 | 0.0477 | 0.93 | 11.05 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7884 | 0.034 | 0.91 | 6.2 K | |
| PPL | Pembina Pipeline Corp | 4.4607 | 0.0386 | 0.87 | 191.54 K | |
| CKI | Clarke Inc | 3.1859 | 0.0272 | 0.86 | 2.6 K | |
| LFE | Canadian Life Companies Split Corp | 5.1754 | 0.0432 | 0.84 | 7.18 K | |
| DII-B | Dorel Industries Inc | 7.7917 | 0.063 | 0.82 | 181.31 K | |
| MX | Methanex Corp | 17.1019 | 0.1326 | 0.78 | 400.79 K | |
| EDV | Endeavour Mining Corp | 48.4058 | 0.3723 | 0.78 | 730 | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.0648 | 0.0233 | 0.77 | 30.8 K | |
| ALA | AltaGas Ltd | 8.7376 | 0.0616 | 0.71 | 51.4 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.9089 | 0.0607 | 0.69 | 4.92 K | |
| K | Kinross Gold Corp | 12.0115 | 0.0773 | 0.65 | 2.69 M | |
| MFI | Maple Leaf Foods | 7.0134 | 0.0451 | 0.65 | 148.52 K | |
| BBD-PC | Bombardier Inc Pref C | 3.7505 | 0.0233 | 0.63 | 5.7 K | |
| BCE-PY | BCE Inc Pref Y | 9.2288 | 0.0562 | 0.61 | 2 K | |
| QBR-A | Quebecor Inc | 5.1633 | 0.0314 | 0.61 | 400 | |
| BBD-PD | Bombardier Inc Pref D | 3.6662 | 0.0222 | 0.61 | 17.39 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.8542 | 0.0525 | 0.6 | 3.26 M | |
| EFR | Energy Fuels Inc | 85.50 | 0.50 | 0.59 | 2.66 K | |
| T | Telus Corp | 6.2373 | 0.0327 | 0.53 | 3.67 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 31.80 | 6.98 B | 0.41 | 1.31 | 905.8 K |
| HSTC | HST Global Inc | 213.75 | 91.93 M | 18.75 | 9.62 | 84.4 K |
| CFCI | CIPHER-CORE Inc. | 7888.50 | 10.67 M | 1051.8003 | 15.38 | 0 |
| GGII | Green Globe International Inc | 640.00 | 6.66 M | 40.00 | 6.67 | 0 |
| ICNM | Icon Media Holdings Inc | 13.00 | 1.29 M | 2.00 | 18.18 | 350 |
| RIGH | Bud Genius Inc | 2500.00 | 158.56 K | 375.00 | 17.65 | 0 |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | 800.00 | 50 | 0 |
| SWYDF | Stornoway Diamond Corporation | 3.24 | 92.66 K | 0.048 | 1.5 | 17 K |
| WDBG | Woodbrook Group Holdings Inc | 60810.8125 | 70.27 K | 900.9023 | 1.5 | 0 |
| WNBD | Winning Brands Corporation | 30.00 | 27.12 K | 1.00 | 3.45 | 1.92 K |
| CGIP | Celadon Group Inc | 16.0812 | 5.66 K | 0.3286 | 2.09 | 256.64 K |
| SIMPQ | Simply Inc | 1512.50 | 1.55 K | 12.50 | 0.83 | 711 |
| SPOI | SPO Networks Inc | 37500.00 | 1.24 K | 9000.00 | 31.58 | 2 |
| PROT | Proteonomix Inc | 33.30 | 791 | 11.10 | 50 | 500 |
| PRXIQ | Premier Exhibitions Inc | 61.70 | 491 | 1.20 | 1.98 | 16.96 K |
| YVRLF | Liquid Media Group Ltd. | 579.00 | 482 | 4.00 | 0.7 | 2.65 K |
| ICOA | ICOA Inc | 25.00 | 60 | 3.00 | 13.64 | 118 |
| ARYC | Arrayit Corporation | 12.60 | 1.80 | 16.67 | 1.5 K | |
| PLPL | Plandaí Biotechnology Inc | 240.00 | 30.00 | 14.29 | 61 | |
| FONU | FonU2 Inc | 320.00 | 24.00 | 8.11 | 1 | |
| WLSI | Wellstar International Inc | 7.40 | 0.40 | 5.71 | 6.4 K | |
| ASFX | American Scientific Resources Incorporated | 190.00 | 10.00 | 5.56 | 450 | |
| ACUS | Acusphere Inc | 36.10 | 1.30 | 3.74 | 12.98 K | |
| RLBD | Real Brands Inc | 90.00 | 1.50 | 1.69 | 1.55 K | |
| HMNY | Helios and Matheson Analytics Inc | 2322.5068 | 35.915 | 1.57 | 1 | |
| HOKUQ | Hoku Corporation | 4.00 | 0.05 | 1.27 | 103.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRI | Freeport Resources Inc | 3.35 | 0.55 | 19.64 | 2 K | |
| CBI | Colibri Resource Corporation | 9.75 | 1.50 | 18.18 | 133 | |
| SKP | StrikePoint Gold Inc | 20.00 | 3.00 | 17.65 | 1.57 K | |
| VMY-H | Voice Mobility International Inc | 16.00 | 2.00 | 14.29 | 268 | |
| KIP | Kiplin Metals Inc | 324.00 | 40.50 | 14.29 | 15 K | |
| BQE | BQE Water Inc | 178.00 | 21.00 | 13.38 | 272.05 K | |
| RMO | Rainy Mountain Royalty Corp | 18.00 | 2.00 | 12.5 | 465 | |
| BRON | Bronco Resources Corp. | 72.00 | 8.00 | 12.5 | 75 | |
| EMR | Emgold Mining Corporation | 560.00 | 60.00 | 12 | 28.5 K | |
| TIG | Triumph Gold Corp | 57.00 | 6.00 | 11.76 | 250 | |
| EGM | EnGold Mines Ltd | 10.7751 | 1.1052 | 11.43 | 20.88 K | |
| ICM | Iconic Minerals Ltd | 8.00 | 0.80 | 11.11 | 19 K | |
| KG | Klondike Gold Corp | 15.00 | 1.50 | 11.11 | 10 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 74.9996 | 7.4999 | 11.11 | 34 | |
| LX-H | Lincoln Ventures Ltd | 300.00 | 28.5714 | 10.53 | 16 | |
| CLM | Enduro Metals Corporation | 11.40 | 1.00 | 9.62 | 5.74 K | |
| NQC | Nordique Critical Metals Inc. | 11.40 | 1.00 | 9.62 | 5.74 K | |
| BEW | BeWhere Holdings Inc | 6.3047 | 0.5254 | 9.09 | 6.19 K | |
| KNG | Kingsmen Resources Ltd | 7.84 | 0.64 | 8.89 | 63 | |
| SILV | Silver Valley Metals Corp. | 10.26 | 0.81 | 8.57 | 65.95 K | |
| SPX | Stellar AfricaGold Inc | 16.2394 | 1.2491 | 8.33 | 320 | |
| NIM | Nicola Mining Inc | 16.20 | 1.20 | 8 | 750 | |
| GDX | Goldex Resources Corporation | 31.00 | 2.00 | 6.9 | 200 | |
| HAWK | Hawkeye Gold & Diamond Inc | 144.00 | 9.00 | 6.67 | 30 K | |
| FTUR | Future Fuels Inc. | 32.00 | 2.00 | 6.67 | 8.53 K | |
| KRY | Koryx Copper Inc. | 255.00 | 15.00 | 6.25 | 3 | |
| EGT | Eguana Technologies Inc | 18.00 | 1.00 | 5.88 | 455 | |
| PBM | Pacific Bay Minerals Ltd | 4.875 | 0.25 | 5.41 | 75 K | |
| BTT | Bitterroot Resources Ltd | 4.00 | 0.20 | 5.26 | 15.15 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.20 | 0.36 | 5.26 | 22.88 K | |
| WINS | Winshear Gold Corp | 29.6003 | 1.48 | 5.26 | 227 | |
| TGX | True North Gems Inc | 1860.00 | 90.00 | 5.08 | 14 | |
| TUO | Teuton Resources Corp | 3.25 | 0.15 | 4.84 | 2 K | |
| TUK | Tuktu Resources Ltd. | 3.60 | 0.16 | 4.65 | 12.62 K | |
| ROAR | Lion Rock Resources Inc. | 23.00 | 1.00 | 4.55 | 80 | |
| SYH | Skyharbour Resources Ltd | 4.80 | 0.20 | 4.35 | 104 K | |
| FCI | First Canadian Graphite Inc. | 1440.00 | 60.00 | 4.35 | 22 | |
| FMM | Full Metal Minerals Ltd | 50.7912 | 1.9918 | 4.08 | 7.09 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | 0.30 | 3.9 | 400 | |
| SC-H | Serrano Resources Ltd | 37.80 | 1.40 | 3.85 | 71 | |
| GUN | Gunpoint Exploration Ltd | 5.50 | 0.20 | 3.77 | 7.4 K | |
| EDM | EDM Resources Inc. | 7.125 | 0.25 | 3.64 | 1.35 K | |
| DCOP | District Copper Corp | 29.00 | 1.00 | 3.57 | 1.06 K | |
| SNV | Sonoro Energy Ltd | 240.00 | 8.00 | 3.45 | 118 | |
| VLI | Vision Lithium Inc | 6.80 | 0.20 | 3.03 | 4 K | |
| OGW | Ongwe Minerals Inc. | 11.84 | 0.32 | 2.78 | 313 | |
| SLG | PetroTal Corp | 41.1807 | 1.0627 | 2.65 | 623.19 K | |
| FTJ | Fort St. James Nickel Corp | 64.00 | 1.60 | 2.56 | 1.19 K | |
| PLY | Playfair Mining Ltd | 12.30 | 0.30 | 2.5 | 7.43 K | |
| ABM | Athabasca Minerals Inc | 270.00 | 6.00 | 2.27 | 31 K | |
| POND | Pond Technologies Holdings Inc | 16.3194 | 0.3472 | 2.17 | 1 K | |
| ACS | Archon Minerals Ltd | 3.20 | 0.05 | 1.59 | 1 K | |
| MYID | Killi Ltd | 1018.415 | 13.9505 | 1.39 | 68 K | |
| SAE | Sable Resources Ltd | 5.9201 | 0.0779 | 1.33 | 16.5 K | |
| AFCC-H | Automotive Finco Corp | 4.77 | 0.0627 | 1.33 | 333 | |
| PINK | Perimeter Medical Imaging AI Inc | 8.34 | 0.06 | 0.72 | 5.38 K | |
| WML | Wealth Minerals Ltd | 6.20 | 0.04 | 0.65 | 9.75 K |