Gainers for 8 December 2006 from 00:00:00 until 23:59:59
Gainers for 8 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 15.0075 | 3.8 B | 0.1808 | 1.22 | 702.7 K |
| NHC | National Healthcare Corp | 32.8581 | 3.71 B | 0.3216 | 0.99 | 5.7 K |
| DNN | Denison Mines Corp | 7.0575 | 2.84 B | 0.5652 | 8.71 | 85.1 K |
| OBE | Obsidian Energy Ltd | 95.532 | 808.05 M | 0.6476 | 0.68 | 96.73 K |
| BHB | Bar Harbor Bankshares | 7.0175 | 660.25 M | 0.0657 | 0.95 | 1.8 K |
| FRD | Friedman Industries Inc | 6.5606 | 306.83 M | 0.1963 | 3.08 | 88.1 K |
| ACU | Acme United Corp | 9.8248 | 238.08 M | 0.2379 | 2.48 | 6.2 K |
| STXS | Stereotaxis Inc | 95.815 | 143.47 M | 1.22 | 1.29 | 17.36 K |
| SIF | Sifco Industries | 5.9202 | 131.27 M | 0.0851 | 1.46 | 3.3 K |
| EP | Empire Petroleum Corp | 6.6573 | 126.54 M | 0.8876 | 15.38 | 1.1 K |
| UAVS | Ageagle Aerial Systems Inc | 18748.6035 | 53.03 M | 18723.6055 | 74900.12 | 0 |
| OPTT | Ocean Power Tech Inc | 3500.00 | 50.92 M | 40.00 | 1.16 | 16 K |
| NNVC | Nanoviricides Inc | 63.00 | 33.4 M | 2.10 | 3.45 | 1.38 K |
| JOB | General Employment Enterprises | 16.6464 | 26.85 M | 0.089 | 0.54 | 400 |
| IGC | India Globalization Capital Inc | 57.30 | 23.64 M | 1.20 | 2.14 | 5.62 K |
| BESS | Bimergen Energy Corporation | 385.00 | 21.95 M | 35.00 | 10 | 228 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.7119 | 20.36 M | 0.0623 | 0.65 | 6.8 K |
| UUU | Universal Security Instruments | 21.7663 | 19.53 M | 0.1348 | 0.62 | 8.1 K |
| INUV | Inuvo Inc | 342.00 | 11.9 M | 2.00 | 0.59 | 337 |
| TOVX | Theriva Biologics Inc | 3.1988 | 10.47 M | 0.1999 | 6.67 | 0 |
| AWX | Avalon Holdings Corp | 7.04 | 10.45 M | 0.04 | 0.57 | 1.9 K |
| AMS | American Shared Hospital Services | 6.2552 | 10.05 M | 0.1329 | 2.17 | 3.2 K |
| CVR | Chicago Rivet & Machine Company | 12.4237 | 9.59 M | 0.1928 | 1.58 | 600 |
| IPB | Merrill Lynch & Company | 6.8596 | 0.2082 | 3.13 | 1.8 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.7297 | 3.57 T | 0.3878 | 1.91 | 108.85 M |
| AMGN | Amgen Inc | 47.2678 | 234.65 B | 0.46 | 0.98 | 9.55 M |
| VZ | Verizon Communications Inc | 12.09 | 204.37 B | 0.1404 | 1.17 | 9.09 M |
| QCOM | Qualcomm Inc | 25.1243 | 168.78 B | 0.2542 | 1.02 | 18.04 M |
| ADBE | Adobe Systems Inc | 38.88 | 108.21 B | 1.13 | 2.99 | 5.69 M |
| CME | CME Group Inc | 53.9589 | 97.4 B | 0.74 | 1.39 | 2.77 M |
| CMCSA | Comcast Corporation | 8.7949 | 93.75 B | 0.0773 | 0.89 | 24.14 M |
| REGN | Regeneron Pharmaceuticals | 21.5643 | 85.11 B | 0.4271 | 2.02 | 320.6 K |
| MDLZ | Mondelez Intl Inc | 20.9931 | 81.86 B | 0.2759 | 1.33 | 1.48 M |
| CTAS | Cintas Corp | 8.1731 | 81.44 B | 0.0479 | 0.59 | 2.25 M |
| WBD | Discovery Inc Series A | 15.91 | 70.78 B | 0.65 | 4.26 | 1.92 M |
| PCAR | Paccar Inc | 15.5793 | 67.87 B | 0.3919 | 2.58 | 3.54 M |
| MPWR | Monolithic Power Sys | 9.5438 | 64.41 B | 0.1281 | 1.36 | 73.2 K |
| BKR | Baker Hughes A Ge Co. Cl A | 35.435 | 62.32 B | 0.3447 | 0.98 | 3.26 M |
| COHR | Coherent Inc | 12.2009 | 56.74 B | 0.1883 | 1.57 | 283.8 K |
| NDAQ | Nasdaq Inc | 9.622 | 54.53 B | 0.0655 | 0.69 | 6.83 M |
| ADSK | Autodesk Inc | 42.02 | 53 B | 0.27 | 0.65 | 2.49 M |
| AXON | Axon Enterprise Inc | 8.46 | 49.9 B | 0.10 | 1.2 | 525.6 K |
| EBAY | Ebay Inc | 11.8563 | 46.55 B | 0.1717 | 1.47 | 41.89 M |
| TTWO | Take-Two Interactive Software | 20.0986 | 43.99 B | 0.5599 | 2.87 | 2.8 M |
| MCHP | Microchip Technology | 9.718 | 41.17 B | 0.0854 | 0.89 | 3.56 M |
| EXPE | Expedia Group Inc | 27.0012 | 38.91 B | 2.4282 | 9.88 | 4.29 M |
| UAL | United Airlines Holdings Inc | 40.1551 | 36.26 B | 0.318 | 0.8 | 2.32 M |
| ILMN | Illumina Inc | 19.82 | 32.2 B | 0.3112 | 1.6 | 1.23 M |
| BIDU | Baidu Inc ADR | 12.096 | 31.19 B | 0.302 | 2.56 | 45.74 M |
| ALNY | Alnylam Pharmaceuticals | 23.81 | 30.68 B | 0.85 | 3.7 | 447.3 K |
| TCOM | Trip.com Group Ltd ADR | 7.1633 | 29.24 B | 0.2728 | 3.96 | 3.91 M |
| ON | On Semiconductor | 7.58 | 29.09 B | 0.06 | 0.8 | 9.93 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.4624 | 28.29 B | 0.1278 | 1.04 | 3.48 M |
| FISV | Fiserv Inc | 12.3864 | 27.32 B | 0.0958 | 0.78 | 4.29 M |
| INCY | Incyte Corp | 5.92 | 25.79 B | 0.13 | 2.25 | 612.6 K |
| TROW | T Rowe Price Group | 24.2518 | 23.93 B | 0.1948 | 0.81 | 979.4 K |
| FSLR | First Solar Inc | 27.53 | 23 B | 0.21 | 0.77 | 55.22 K |
| ENTG | Entegris Inc | 10.2352 | 22.1 B | 0.1149 | 1.14 | 534.33 K |
| FFIV | F5 Networks Inc | 37.975 | 21.39 B | 1.54 | 4.23 | 3.59 M |
| WWD | Woodward Inc | 16.9154 | 20.21 B | 0.1302 | 0.78 | 146.23 K |
| MKSI | Mks Instruments Inc | 17.0707 | 19.06 B | 0.1312 | 0.77 | 376.4 K |
| NWS | News Cp Cl B | 19.8414 | 18.25 B | 0.1756 | 0.89 | 3.44 M |
| ZBRA | Zebra Technologies | 35.26 | 17.06 B | 0.35 | 1 | 754.4 K |
| GEN | Gen Digital Inc | 7.1232 | 16.87 B | 0.0608 | 0.86 | 12.01 M |
| PTC | Ptc Inc | 19.09 | 16.66 B | 0.14 | 0.74 | 713.76 K |
| AKAM | Akamai Technologies | 53.78 | 15.82 B | 0.40 | 0.75 | 6.92 M |
| PNFP | Pinnacle Finl Ptnrs | 27.8236 | 15.41 B | 0.2274 | 0.82 | 27.52 K |
| IESC | Ies Holdings | 15.09 | 13.61 B | 0.10 | 0.67 | 102.86 K |
| TXRH | Texas Roadhouse Inc | 10.721 | 13.21 B | 0.1346 | 1.27 | 278.29 K |
| CSGP | Costar Group Inc | 5.117 | 13.07 B | 0.047 | 0.93 | 608.49 K |
| SEIC | Sei Investments Company | 23.4338 | 12.91 B | 0.1453 | 0.62 | 703.69 K |
| COKE | Coca Cola Bot Cons | 5.3417 | 12.49 B | 0.0306 | 0.58 | 127.02 K |
| ARWR | Arrowhead Pharma | 46.00 | 12.17 B | 1.121 | 2.5 | 4.22 K |
| HALO | Halozyme Therapeutic | 6.42 | 12.04 B | 0.69 | 12.04 | 2.6 M |
| ALGN | Align Technology | 14.16 | 10.97 B | 0.11 | 0.78 | 369.09 K |
| FDS | FactSet Research Systems Inc | 43.4818 | 10.67 B | 0.3467 | 0.8 | 162.6 K |
| KTOS | Kratos Defns | 27.60 | 10.53 B | 2.30 | 9.09 | 165.98 K |
| LFUS | Littelfuse Inc | 26.522 | 10.46 B | 0.3661 | 1.4 | 139.84 K |
| VSAT | Viasat Inc | 26.65 | 10.2 B | 0.31 | 1.18 | 106.36 K |
| IONS | Ionis Pharmaceuticals | 12.13 | 9.76 B | 1.03 | 9.28 | 5.53 M |
| FORM | Formfactor Inc | 37.30 | 9.04 B | 0.23 | 0.62 | 469.73 K |
| IDCC | Interdigital Inc | 23.8841 | 8.82 B | 0.1658 | 0.7 | 731.15 K |
| PPC | Pilgrim's Pride | 18.4154 | 7.44 B | 0.1207 | 0.66 | 772.3 K |
| AVT | Avnet Inc | 19.049 | 7.13 B | 0.2293 | 1.22 | 1.54 M |
| CPB | Campbell Soup Company | 21.0074 | 6.95 B | 0.1892 | 0.91 | 1.32 M |
| GGAL | Grupo Fin Galicia ADR | 6.3139 | 6.95 B | 0.0513 | 0.82 | 37.2 K |
| WFRD | Weatherford International Plc | 44.0012 | 6.54 B | 1.0213 | 2.38 | 4.43 M |
| CZR | Caesars Entertainment Inc | 11.32 | 6.04 B | 0.13 | 1.16 | 38.89 K |
| CROX | Crocs Inc | 21.545 | 5.9 B | 0.24 | 1.13 | 4.37 M |
| NXST | Nexstar Media Group Inc | 3.6583 | 5.77 B | 0.0438 | 1.21 | 93.42 K |
| MKTX | Marketaxess Holdings | 11.8212 | 5.7 B | 0.0965 | 0.82 | 203.91 K |
| NOVT | Novanta Inc | 29.40 | 5.5 B | 0.57 | 1.98 | 25.2 K |
| CVLT | Commvault Systems | 20.16 | 5.46 B | 0.16 | 0.8 | 149.65 K |
| CIGI | Colliers Intl Grp IN | 10.0379 | 5.45 B | 0.1076 | 1.08 | 37.39 K |
| PSMT | Pricesmart Inc | 14.8113 | 5.23 B | 1.1173 | 8.16 | 121.41 K |
| UFPI | Universal Forest Prd | 13.3108 | 4.86 B | 0.0904 | 0.68 | 262.2 K |
| IEP | Icahn Enterprises | 12.0226 | 4.73 B | 0.1741 | 1.47 | 33.01 K |
| LBTYB | Liberty Global Ord B | 12.7285 | 4.45 B | 0.3267 | 2.63 | 1.79 K |
| PTEN | Patterson-Uti Energy | 18.2818 | 4.43 B | 0.147 | 0.81 | 3.64 M |
| SLGN | Silgan Holdings | 9.6587 | 4.35 B | 0.0607 | 0.63 | 545.2 K |
| ITRI | Itron Inc | 49.02 | 4.31 B | 0.76 | 1.57 | 400.8 K |
| LIVN | Livanova Plc OR Sh | 25.74 | 4.3 B | 0.44 | 1.74 | 173.95 K |
| CENX | Century Aluminum C | 43.59 | 4.3 B | 0.32 | 0.74 | 464.35 K |
| CLMT | Calumet Specialty Pr | 17.4489 | 4.24 B | 0.2895 | 1.69 | 43.91 K |
| DIOD | Diodes Inc | 28.0133 | 4.18 B | 0.5133 | 1.87 | 546 K |
| OLED | Universal Display | 12.5124 | 3.98 B | 0.9611 | 8.32 | 457.45 K |
| DORM | Dorman Products Inc | 4.8077 | 3.9 B | 0.0472 | 0.99 | 12.73 K |
| OTTR | Otter Tail Corp | 15.2304 | 3.86 B | 0.0831 | 0.55 | 32.59 K |
| BELFB | BEL Fuse Inc Cl B | 27.8848 | 3.79 B | 0.3894 | 1.42 | 14.2 K |
| IPAR | Inter Parfums Inc | 9.2173 | 3.67 B | 0.108 | 1.19 | 45.35 K |
| LBTYA | Liberty Global Ord A | 6.1249 | 3.63 B | 0.1258 | 2.1 | 619.23 K |
| OSIS | O S I Systems Inc | 18.83 | 3.59 B | 0.18 | 0.97 | 135.87 K |
| CRVL | Corvel Cp | 6.6944 | 3.55 B | 0.1955 | 3.01 | 1.92 M |
| LBTYK | Liberty Global Ord C | 6.126 | 3.51 B | 0.1071 | 1.78 | 517.56 K |
| TOWN | Towne Bank | 11.3308 | 3.46 B | 0.1421 | 1.27 | 4.08 K |
| EXPO | Exponent Inc | 3.889 | 3.3 B | 0.0535 | 1.39 | 32 K |
| AGYS | Agilysys Inc | 15.2688 | 3.2 B | 0.1254 | 0.83 | 116.42 K |
| CLDX | Celldex Therapeutics | 261.00 | 3.14 B | 5.40 | 2.11 | 605 |
| MZTI | MZTI | 26.332 | 3.1 B | 0.1496 | 0.57 | 48.8 K |
| HOVNP | Hovnanian Entr Dep A | 14.2928 | 3.09 B | 0.2067 | 1.47 | 4.56 K |
| ADEA | Adeia Inc | 8.077 | 2.97 B | 0.0976 | 1.22 | 2.69 M |
| DXPE | Dxp Enterprise | 16.65 | 2.91 B | 0.605 | 3.77 | 336.2 K |
| NTCT | Netscout Systems | 8.50 | 2.77 B | 0.20 | 2.41 | 117.32 K |
| PATK | Patrick Inds Inc | 3.2234 | 2.75 B | 0.0494 | 1.56 | 2.36 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 14.5289 | 409.23 B | 0.2449 | 1.71 | 37.56 M |
| CAT | Caterpillar Inc | 38.8036 | 374.81 B | 0.2448 | 0.63 | 4.1 M |
| UNH | Unitedhealth Group Inc | 38.8287 | 345.44 B | 0.3268 | 0.85 | 6.14 M |
| MS | Morgan Stanley | 42.7424 | 326.11 B | 0.2338 | 0.55 | 2.48 M |
| GS | Goldman Sachs Group | 149.8159 | 291.74 B | 3.5792 | 2.45 | 4.97 M |
| AXP | American Express Company | 44.5174 | 223.63 B | 0.4911 | 1.12 | 3.52 M |
| C | Citigroup Inc | 344.4405 | 217.51 B | 7.5731 | 2.25 | 5.45 M |
| MCD | McDonald's Corporation | 25.7163 | 190.45 B | 0.2821 | 1.11 | 7.24 M |
| DIS | Walt Disney Company | 27.5696 | 185.31 B | 0.2004 | 0.73 | 6.31 M |
| T | American Telephone and Telegraph Inc. | 7.9017 | 172.34 B | 0.0768 | 0.98 | 15.43 M |
| CRM | Salesforce.com Inc | 9.4931 | 169.33 B | 0.1256 | 1.34 | 3.64 M |
| COP | ConocoPhillips | 28.33 | 162.05 B | 0.5384 | 1.94 | 19.62 M |
| PFE | Pfizer Inc | 10.2402 | 158.39 B | 0.1261 | 1.25 | 46.07 M |
| TJX | TJX Companies | 5.418 | 155.42 B | 0.0348 | 0.65 | 8.14 M |
| SONY | Sony Group Corp ADR | 6.4596 | 138.03 B | 0.0323 | 0.5 | 4.45 M |
| CB | Chubb Ltd | 33.5748 | 132.28 B | 0.2658 | 0.8 | 880.6 K |
| PH | Parker-Hannifin Corp | 40.418 | 126.1 B | 0.5061 | 1.27 | 1.67 M |
| SYK | Stryker Corp | 42.7443 | 125.7 B | 0.2232 | 0.52 | 870.5 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.3981 | 122.51 B | 0.0484 | 0.9 | 8.12 M |
| CVS | CVS Corp | 19.817 | 119.78 B | 0.1442 | 0.73 | 5.7 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.6825 | 116.66 B | 0.1674 | 1.76 | 5.22 M |
| CM | Canadian Imperial Bank of Commerce | 13.8277 | 105.6 B | 0.3015 | 2.23 | 128.4 K |
| PWR | Quanta Services | 18.9821 | 99.6 B | 0.2462 | 1.31 | 912.3 K |
| TT | Trane Technologies Plc | 18.4597 | 99.25 B | 0.5662 | 3.16 | 7.67 M |
| DUK | Duke Energy Corp | 23.6244 | 95.66 B | 0.2095 | 0.89 | 1.76 M |
| BCS | Barclays Plc ADR | 29.4552 | 89.18 B | 1.2439 | 4.41 | 7.28 M |
| ICE | Intercontinental Exchange | 18.4493 | 89.04 B | 0.5564 | 3.11 | 13.85 M |
| ELV | Elevance Health Inc | 60.7294 | 85.94 B | 0.3574 | 0.59 | 1.94 M |
| LYG | Lloyds Banking Group Plc ADR | 12.9413 | 85.6 B | 0.165 | 1.29 | 189.95 K |
| ITW | Illinois Tool Works Inc | 29.7191 | 80.52 B | 0.15 | 0.51 | 1.43 M |
| ECL | Ecolab Inc | 36.2149 | 78.91 B | 0.2308 | 0.64 | 419.3 K |
| TRV | The Travelers Companies Inc | 33.281 | 76.02 B | 0.4834 | 1.47 | 1.63 M |
| MFC | Manulife Financial Corp | 15.46 | 70.58 B | 0.0865 | 0.56 | 871.5 K |
| APD | Air Products and Chemicals | 52.0109 | 66.88 B | 0.5246 | 1.02 | 1.16 M |
| TDG | Transdigm Group Inc | 9.4515 | 66.02 B | 0.1048 | 1.12 | 26.9 K |
| RELX | Relx Plc ADR | 5.0427 | 61.69 B | 0.0328 | 0.65 | 58.8 K |
| TFC | Truist Financial Corp | 20.7814 | 61.36 B | 0.1137 | 0.55 | 1.19 M |
| GWW | W.W. Grainger | 53.8921 | 61.25 B | 0.5381 | 1.01 | 559.7 K |
| O | Realty Income Corp | 10.0626 | 59.77 B | 0.054 | 0.54 | 317.55 K |
| MET | Metlife Inc | 38.6069 | 59.39 B | 0.2201 | 0.57 | 2.58 M |
| F | Ford Motor Company | 3.6792 | 55.79 B | 0.0356 | 0.98 | 195.92 M |
| HEI | Heico Corp | 7.235 | 48.99 B | 0.0472 | 0.66 | 117.78 K |
| AMP | Ameriprise Financial Services | 37.2434 | 48.33 B | 0.3031 | 0.82 | 810.1 K |
| INFY | Infosys Ltd ADR | 3.7737 | 47.91 B | 0.026 | 0.69 | 16.24 M |
| HUM | Humana Inc | 49.3033 | 45.72 B | 0.8295 | 1.71 | 2.81 M |
| STM | Stmicroelectronics N.V. ADR | 11.867 | 44.56 B | 0.0779 | 0.66 | 1.6 M |
| A | Agilent Technologies | 21.1581 | 44.14 B | 0.1329 | 0.63 | 2 M |
| SPG-PJ | Simon Property Group Inc | 22.8444 | 44.14 B | 0.1587 | 0.7 | 400 |
| SLF | Sun Life Financial Inc | 19.7935 | 43.34 B | 0.4255 | 2.2 | 240.3 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 25.6776 | 40.44 B | 0.26 | 1.02 | 2.32 M |
| ADM | Archer Daniels Midland | 20.9213 | 39.38 B | 0.1904 | 0.92 | 6.01 M |
| HSY | Hershey Foods Corp | 30.8192 | 37.84 B | 0.1924 | 0.63 | 3.22 M |
| TKO | Tko Group Holdings Inc Cl A | 8.0514 | 36.99 B | 0.0818 | 1.03 | 185.2 K |
| IRM | Iron Mountain Inc | 10.1349 | 36.6 B | 0.1809 | 1.82 | 797.54 K |
| HEI-A | HEICO Corporation | 5.7771 | 36.04 B | 0.052 | 0.91 | 51.02 K |
| EQT | Eqt Corp | 19.3719 | 33.71 B | 0.1109 | 0.58 | 434.4 K |
| RMD | Resmed Inc | 20.9761 | 32.95 B | 0.1409 | 0.68 | 707 K |
| CNC | Centene Corp | 6.2875 | 31.68 B | 0.175 | 2.86 | 1.35 M |
| FTI | Technipfmc Plc | 9.9613 | 30.44 B | 0.1587 | 1.62 | 742.8 K |
| ATI | Allegheny Technologies Inc | 81.6804 | 28.49 B | 1.938 | 2.43 | 3.16 M |
| TS | Tenaris S.A. ADR | 27.1016 | 26.12 B | 0.4306 | 1.61 | 1.69 M |
| TPL | Texas Pacific Land Trust | 3.5263 | 25.49 B | 0.0183 | 0.52 | 135 K |
| WST | West Pharmaceutical Services | 21.3165 | 24.9 B | 0.4042 | 1.93 | 434.2 K |
| DRI | Darden Restaurants | 20.0731 | 24.75 B | 0.1348 | 0.68 | 1.75 M |
| GPN | Global Payments Inc | 21.7551 | 24.42 B | 0.3408 | 1.59 | 1.34 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.1687 | 23.81 B | 0.1176 | 0.53 | 30.6 K |
| CHD | Church & Dwight Company | 8.2726 | 23.11 B | 0.1476 | 1.82 | 2.58 M |
| EFX | Equifax Inc | 32.0571 | 22.61 B | 0.2139 | 0.67 | 507.3 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 9.9568 | 22.41 B | 0.1199 | 1.22 | 200.26 K |
| BG | Bunge Ltd | 47.314 | 22.4 B | 0.391 | 0.83 | 469.8 K |
| CMS | Cms Energy Corp | 8.6678 | 21.57 B | 0.0592 | 0.69 | 1.38 M |
| IP | International Paper Company | 25.8577 | 21.37 B | 0.213 | 0.83 | 2.17 M |
| GIS | General Mills | 15.1677 | 21.18 B | 0.1218 | 0.81 | 2.33 M |
| FIS | Fidelity National Information Services | 16.6076 | 20.97 B | 0.1729 | 1.05 | 1.65 M |
| BCH | Banco DE Chile ADR | 4.6702 | 20.73 B | 0.1752 | 3.9 | 371.83 K |
| LUV | Southwest Airlines Company | 13.3201 | 19.51 B | 0.2049 | 1.56 | 6.53 M |
| RS | Reliance Steel & Aluminum Company | 28.9837 | 19.42 B | 0.4661 | 1.63 | 1.4 M |
| CF | Cf Industries Holdings | 3.2193 | 19.02 B | 0.0234 | 0.73 | 2.92 M |
| ITT | ITT Inc | 13.9957 | 18.7 B | 0.1039 | 0.75 | 2.46 M |
| ONTO | Onto Innovation Inc | 8.595 | 18.27 B | 0.255 | 3.06 | 196.74 K |
| LDOS | Leidos Holdings Inc | 27.061 | 17.78 B | 0.1958 | 0.73 | 336.6 K |
| BBY | Best Buy Company | 29.6861 | 17.41 B | 0.5699 | 1.96 | 6.76 M |
| CLH | Clean Harbors | 22.535 | 16.99 B | 0.145 | 0.65 | 160.52 K |
| BALL | Ball Corporation | 9.053 | 16.57 B | 0.0873 | 0.97 | 1.19 M |
| DINO | HF Sinclair Corp | 13.2701 | 16.48 B | 0.0917 | 0.7 | 1.47 M |
| WCC | Wesco International | 66.0769 | 16.48 B | 0.7665 | 1.17 | 393.9 K |
| BSAC | Banco Santander Chile ADR | 7.0882 | 16.29 B | 0.0724 | 1.03 | 1.26 M |
| ALB | Albemarle Corp | 27.6187 | 15.84 B | 0.408 | 1.5 | 794 K |
| GIB | CGI Group | 7.1887 | 15.38 B | 0.1886 | 2.69 | 159.7 K |
| MKC | Mccormick & Company | 13.523 | 14.85 B | 0.0968 | 0.72 | 638.4 K |
| KEP | Korea Electric Power Corp ADR | 16.7055 | 14.42 B | 0.2361 | 1.43 | 802.4 K |
| LII | Lennox International | 23.8523 | 14.03 B | 0.1309 | 0.55 | 505.6 K |
| RVTY | RVTY | 19.5671 | 13.85 B | 0.3105 | 1.61 | 869.2 K |
| IVZ | Invesco Plc | 11.0756 | 13.85 B | 0.13 | 1.19 | 158.7 K |
| AVY | Avery Dennison Corp | 42.7767 | 13.84 B | 0.4011 | 0.95 | 244.8 K |
| BAX | Baxter International Inc | 20.7489 | 13.65 B | 0.1837 | 0.89 | 3.23 M |
| AA | Alcoa Corp | 56.2521 | 13.34 B | 0.5424 | 0.97 | 1.48 M |
| BF-A | Brown-Forman Corporation | 9.2152 | 13.29 B | 0.1166 | 1.28 | 61.8 K |
| BF-B | Brown-Forman Corporation | 9.2488 | 13.04 B | 0.1527 | 1.68 | 2.34 M |
| FNF | Fidelity National Financial | 11.4044 | 12.72 B | 0.209 | 1.87 | 1.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RVX | Resverlogix Corp | 9.8844 | 1.5288 | 18.3 | 166.63 K | |
| GAU | Galiano Gold Inc | 3.35 | 0.34 | 11.3 | 47.7 K | |
| LGO | Largo Resources Ltd | 35.00 | 3.00 | 9.38 | 1.83 K | |
| FFH | Fairfax Financial Holdings Ltd | 159.6006 | 13.1358 | 8.97 | 117.36 K | |
| DML | Denison Mines Corp | 9.7654 | 0.7292 | 8.07 | 1.45 M | |
| PNP | Pinetree Capital Ltd | 1575.00 | 115.00 | 7.88 | 4.25 K | |
| CFW | Calfrac Well Services Ltd | 556.00 | 38.50 | 7.44 | 12.61 K | |
| SKE | Skeena Resources Ltd | 68.00 | 4.00 | 6.25 | 3.43 K | |
| GFP | Greenfirst Forest Products Inc | 14.0351 | 0.7018 | 5.26 | 12.14 K | |
| WCP | Whitecap Resources Inc | 3.7646 | 0.1882 | 5.26 | 680 | |
| ESI | Ensign Energy Services Inc | 5.0019 | 0.1515 | 3.12 | 311.31 K | |
| ERD | Erdene Resource Development Corp | 4.02 | 0.12 | 3.08 | 9.25 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.6822 | 0.5894 | 2.93 | 164.3 K | |
| STN | Stantec Inc | 9.9898 | 0.2818 | 2.9 | 289.6 K | |
| CAE | Cae Inc | 8.6328 | 0.2232 | 2.65 | 1.1 M | |
| TPX-A | Molson Coors Canada Inc | 60.4103 | 1.5562 | 2.64 | 1.4 K | |
| WSP | WSP Global Inc | 5.9924 | 0.1461 | 2.5 | 22 K | |
| CCM | Canagold Resources Ltd | 4.15 | 0.10 | 2.47 | 3.7 K | |
| GIB-A | CGI Inc | 8.2447 | 0.1982 | 2.46 | 1.67 M | |
| WPK | Winpak Ltd | 7.3728 | 0.1772 | 2.46 | 3.81 K | |
| DCM | Data Communications Mgmt Corp | 214.1026 | 5.0913 | 2.44 | 328 | |
| CU | Canadian Utilities Ltd Cl A NV | 10.9956 | 0.246 | 2.29 | 507.88 K | |
| CF | Canaccord Genuity Group Inc | 4.1978 | 0.0938 | 2.29 | 807.2 K | |
| BU | Burcon Nutrascience Corp | 38.048 | 0.8272 | 2.22 | 1.61 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.0076 | 0.0647 | 2.2 | 12.6 K | |
| CM | Canadian Imperial Bank of Commerce | 18.6315 | 0.40 | 2.19 | 3.74 M | |
| DPM | Dundee Precious Metals Inc | 10.3003 | 0.2192 | 2.17 | 42.02 K | |
| GMX | Globex Mining Enterprises Inc | 6.95 | 0.14 | 2.06 | 25.1 K | |
| SLF | Sun Life Financial Inc | 22.7363 | 0.4566 | 2.05 | 1.82 M | |
| TAL | Petrotal Corp | 109.6807 | 2.1506 | 2 | 1.71 K | |
| CIGI | Colliers International Group Inc | 16.0013 | 0.3083 | 1.96 | 25.45 K | |
| ONEX | Onex Corp | 27.011 | 0.5084 | 1.92 | 173.5 K | |
| CTC | Canadian Tire Corp Ltd | 74.6034 | 1.3995 | 1.91 | 418 | |
| BBD-A | Bombardier Inc | 97.25 | 1.75 | 1.83 | 36.56 K | |
| CSCI | Cosciens Biopharma Inc | 367200.00 | 6600.00 | 1.83 | 1 | |
| WTE | Westshore Terminals Investment Corp | 3.6551 | 0.0584 | 1.62 | 105.95 K | |
| CGX | Cineplex Inc | 6.2009 | 0.0985 | 1.61 | 37.35 K | |
| TCW | Trican Well | 13.3988 | 0.2122 | 1.61 | 649.06 K | |
| WCN | Waste Connections Inc | 23.2566 | 0.3645 | 1.59 | 108.19 K | |
| NWC | The North West Company Inc | 6.379 | 0.0949 | 1.51 | 20.52 K | |
| SJ | Stella Jones Inc | 6.4387 | 0.0944 | 1.49 | 26 K | |
| GDL | Goodfellow Inc | 5.6195 | 0.0815 | 1.47 | 3 K | |
| TRZ | Transat At Inc | 28.7182 | 0.415 | 1.47 | 21.21 K | |
| CSU | Constellation Software Inc | 15.654 | 0.2257 | 1.46 | 300 | |
| EMP-A | Empire Company Limited | 10.6003 | 0.1494 | 1.43 | 49.8 K | |
| NPI | Northland Power Inc | 3.2693 | 0.0456 | 1.41 | 173.83 K | |
| RCH | Richelieu Hardware Ltd | 6.3573 | 0.0863 | 1.38 | 11.91 K | |
| BLDP | Ballard Power Systems Inc | 7.53 | 0.10 | 1.35 | 93.02 K | |
| FSY | Forsys Metals Corp | 3.03 | 0.04 | 1.34 | 541.35 K | |
| NG | Novagold Res Inc | 15.3415 | 0.1934 | 1.28 | 327.7 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.2444 | 0.0943 | 1.16 | 186.6 K | |
| SVM | Silvercorp Metals Inc | 4.9374 | 0.0545 | 1.12 | 667.2 K | |
| CCL-B | CCL Industries Inc | 4.2767 | 0.0449 | 1.06 | 174.75 K | |
| CJR-B | Corus Entertainment Inc | 8.1577 | 0.0827 | 1.02 | 189 K | |
| AIF | Altus Group Ltd | 4.1309 | 0.0413 | 1.01 | 21.7 K | |
| TCL-A | Transcontinental Inc | 8.5656 | 0.0844 | 1 | 191.06 K | |
| PBL | Pollard Banknote Ltd | 4.2192 | 0.0388 | 0.93 | 60.68 K | |
| OBE | Obsidian Energy Ltd | 260.75 | 2.38 | 0.92 | 1.1 M | |
| BTE | Baytex Energy Corp | 11.2068 | 0.0978 | 0.88 | 704.05 K | |
| ALC | Algoma Central | 4.7775 | 0.0361 | 0.76 | 667 | |
| BCE-PH | Bce Inc Pref H | 9.626 | 0.0718 | 0.75 | 750 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9334 | 0.0291 | 0.75 | 3.05 K | |
| TWC | Twc Enterprises Ltd | 5.5609 | 0.0386 | 0.7 | 0 | |
| UNC | United Corp Ltd | 3.4815 | 0.0239 | 0.69 | 2.97 K | |
| EXE | Extendicare Inc | 3.4017 | 0.0227 | 0.67 | 905.59 K | |
| CHR | Chorus Aviation Inc | 48.0851 | 0.2829 | 0.59 | 638.96 K | |
| EQB | EQB Inc | 10.4928 | 0.0605 | 0.58 | 1 K | |
| TPX-B | Molson Coors Canada Inc | 26.7873 | 0.1542 | 0.58 | 22.05 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2968 | 0.0188 | 0.57 | 5.35 K | |
| BCE-PI | BCE Inc Pref AI | 9.4411 | 0.0515 | 0.55 | 1.81 K | |
| BLX | Boralex Inc | 5.5457 | 0.0301 | 0.55 | 7.29 K | |
| IGM | Igm Financial Inc | 17.6039 | 0.0952 | 0.54 | 429.74 K | |
| BBD-PD | Bombardier Inc Pref D | 3.8175 | 0.0203 | 0.53 | 11.73 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2936 | 0.0438 | 0.53 | 570 | |
| CGI | CDN General Inv | 13.4434 | 0.0705 | 0.53 | 4.37 K | |
| TRP | TC Energy Corp | 14.6898 | 0.0766 | 0.52 | 1.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 15.92 | 271.72 M | 0.10 | 0.63 | 146.6 K |
| ORBT | Orbit International Corporation | 7.4224 | 9.5 M | 0.0869 | 1.18 | 3.03 K |
| ERHE | ERHC Energy Inc | 43.00 | 863.83 K | 1.00 | 2.38 | 464.87 K |
| BLFE | BioLife Sciences Inc | 2775.0693 | 318.35 K | 150.0037 | 5.71 | 0 |
| VGLS | VG Life Sciences Inc | 1000000.00 | 283.03 K | 76738.625 | 8.31 | 0 |
| GLCO | Global Links Corp | 30000.00 | 126.26 K | 2000.00 | 7.14 | 2.81 M |
| WDBG | Woodbrook Group Holdings Inc | 52342.3438 | 70.27 K | 360.3633 | 0.69 | 0 |
| KUBR | Kuber Resources Corporation | 740.00 | 47.27 K | 20.00 | 2.78 | 16 |
| WNBD | Winning Brands Corporation | 9.50 | 27.12 K | 0.50 | 5.56 | 1.97 K |
| SRSCQ | Sears Canada Inc | 11.2332 | 10.19 K | 0.2804 | 2.56 | 180 |
| SGMD | Sugarmade Inc | 15.00 | 6.6 K | 5.00 | 50 | 1 |
| ACAI | Safeplus International Holdings Limited | 46.00 | 5.08 K | 2.00 | 4.55 | 3.28 K |
| CBKCQ | Christopher & Banks Corporation | 15.922 | 3.86 K | 0.229 | 1.46 | 829.3 K |
| RITT | RiT Technologies Ltd | 9.84 | 1.55 K | 0.16 | 1.65 | 232 |
| USMJ | North American Cannabis Holdings Inc | 400000.00 | 235 | 318000.00 | 387.8 | 0 |
| ICOA | ICOA Inc | 14.00 | 60 | 1.50 | 12 | 507 |
| HBRM | Herborium Group Inc | 40.00 | 55 | 15.00 | 60 | 1 |
| GNCP | GNCC Capital Inc | 3.375 | 0.675 | 25 | 2.47 K | |
| PTRC | Petro River Oil Corp | 1500.00 | 279.9998 | 22.95 | 9 | |
| BAJFF | Camrova Resources Inc | 23.40 | 3.30 | 16.42 | 1.18 K | |
| DLII | Dixie Lee International Industries Inc | 10.00 | 1.00 | 11.11 | 103 K | |
| WLSI | Wellstar International Inc | 4.69 | 0.39 | 9.07 | 265 K | |
| IDGC | ID Global Corporation | 314.88 | 20.48 | 6.96 | 12.91 K | |
| SOGFF | Strategic Oil & Gas Ltd | 18.40 | 0.80 | 4.55 | 500 | |
| ACUS | Acusphere Inc | 26.00 | 1.00 | 4 | 21.09 K | |
| FWDG | FutureWorld Corp | 10.20 | 0.20 | 2 | 10.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 3.6797 | 1.2266 | 50 | 336 | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | 8.00 | 40 | 6.45 K | |
| BEA | Belmont Resources Inc | 16.00 | 4.16 | 35.14 | 728.5 K | |
| SIEN | Sienna Resources Inc. | 42.50 | 10.00 | 30.77 | 841.75 K | |
| ELXR | Elixxer Ltd | 12.7796 | 2.556 | 25 | 586 | |
| GDP | Golden Pursuit Resources Ltd | 4.80 | 0.80 | 20 | 65 K | |
| VRB | Vanadiumcorp Resource Inc | 21.00 | 3.50 | 20 | 13.54 K | |
| VIS | Visionstate Corp | 7.04 | 1.12 | 18.92 | 594 | |
| TWO | T2 Metals Corp. | 14.50 | 2.00 | 16 | 60 | |
| ANDC | Andina Copper Corporation | 93.75 | 12.50 | 15.38 | 92 | |
| AVCR | Avricore Health Inc | 3.20 | 0.40 | 14.29 | 500 | |
| MMN | Monarca Minerals Inc | 3.40 | 0.35 | 11.48 | 15.1 K | |
| PEX | Pacific Ridge Exploration Ltd | 60.00 | 6.00 | 11.11 | 696.17 K | |
| LORD | St. James Gold Corp | 15.00 | 1.50 | 11.11 | 7.56 K | |
| UGD | Unigold Inc | 5.50 | 0.50 | 10 | 13.21 K | |
| LX-H | Lincoln Ventures Ltd | 314.2857 | 28.5714 | 10 | 7 | |
| CTH | CoTec Holdings Corp. | 570.00 | 50.00 | 9.62 | 58 | |
| BEW | BeWhere Holdings Inc | 6.3047 | 0.5254 | 9.09 | 13.51 K | |
| NL | Northern Lion Gold Corp | 7.68 | 0.64 | 9.09 | 9.54 K | |
| QRO | Quadro Resources Ltd. | 7.77 | 0.63 | 8.82 | 999 | |
| IMR | iMetal Resources Inc | 925.00 | 75.00 | 8.82 | 33 | |
| BMM | Black Mammoth Metals Corporation | 16.00 | 1.20 | 8.11 | 2.88 K | |
| CTM | Canterra Minerals Corporation | 43.00 | 3.00 | 7.5 | 2.56 K | |
| MUR | Murchison Minerals Ltd | 72.50 | 5.00 | 7.41 | 88 | |
| SOI | Sirios Resources Inc | 3.08 | 0.21 | 7.32 | 46.71 K | |
| SSE | Silver Spruce Resources Inc | 88.50 | 6.00 | 7.27 | 675 | |
| IMM | International Metals Mining Corp. | 472.4996 | 31.50 | 7.14 | 1 | |
| KG | Klondike Gold Corp | 14.25 | 0.75 | 5.56 | 229.23 K | |
| CNS | Contagious Gaming Inc | 70.20 | 3.60 | 5.41 | 913 | |
| BCU | Bell Copper Corporation | 4.10 | 0.20 | 5.13 | 33.1 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.60 | 0.20 | 4.55 | 2.8 K | |
| FUSE | Fuse Cobalt Inc | 730.00 | 30.00 | 4.29 | 118 | |
| MQM | Metalquest Mining Inc. | 9.75 | 0.375 | 4 | 1.12 K | |
| LOD | Lode Gold Resources Inc. | 46.80 | 1.80 | 4 | 278 | |
| WPG | West Point Gold Corp. | 13.50 | 0.50 | 3.85 | 390 | |
| GSVR | Guanajuato Silver Company Ltd | 7.38 | 0.27 | 3.8 | 131.7 K | |
| PTU | Purepoint Uranium Group Inc | 9.30 | 0.30 | 3.33 | 18.12 K | |
| MYID | Killi Ltd | 446.4285 | 13.951 | 3.23 | 79.62 K | |
| RUSH | Carolina Rush Corporation | 6.80 | 0.20 | 3.03 | 9.2 K | |
| IFR | International Frontier Resources Corporation | 24.00 | 0.6857 | 2.94 | 6.68 K | |
| RCT | Rochester Resources Ltd | 18.90 | 0.50 | 2.72 | 920 | |
| MKO | Mako Mining Corp | 3.80 | 0.10 | 2.7 | 15.44 K | |
| GIGA | Giga Metals Corporation | 8.90 | 0.20 | 2.3 | 5.8 K | |
| NAM | New Age Metals Inc | 5.40 | 0.12 | 2.27 | 5.65 K | |
| SLG | PetroTal Corp | 20.3247 | 0.3985 | 2 | 171.31 K | |
| GRDM | Grid Metals Corp | 5.20 | 0.10 | 1.96 | 11.33 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | 0.15 | 1.91 | 900 | |
| GUN | Gunpoint Exploration Ltd | 6.00 | 0.10 | 1.69 | 2.25 K | |
| LMR | Lomiko Metals Inc | 15.25 | 0.25 | 1.67 | 400 | |
| BTT | Bitterroot Resources Ltd | 6.30 | 0.10 | 1.61 | 1.84 K | |
| OYL | CGX Energy Inc | 6.50 | 0.10 | 1.56 | 82.5 K | |
| TNX | TenX Protocols Inc. | 341.4009 | 5.1751 | 1.54 | 0 | |
| PBM | Pacific Bay Minerals Ltd | 9.375 | 0.125 | 1.35 | 85.6 K | |
| SILV | Silver Valley Metals Corp. | 10.53 | 0.135 | 1.3 | 27.5 K | |
| EDM | EDM Resources Inc. | 10.75 | 0.125 | 1.18 | 2.03 K | |
| JEC | Jura Energy Corporation | 9.50 | 0.10 | 1.06 | 13.85 K | |
| AZM | Azimut Exploration Inc | 4.65 | 0.03 | 0.65 | 73.5 K | |
| MPH | Medicure Inc | 24.30 | 0.15 | 0.62 | 21.63 K |