Gainers for 21 December 2006 from 00:00:00 until 23:59:59
Gainers for 21 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 7.1986 | 661.92 M | 0.0679 | 0.95 | 3.6 K |
| FRD | Friedman Industries Inc | 6.858 | 321.19 M | 0.0654 | 0.96 | 48.9 K |
| GENC | Gencor Industries IN | 7.8667 | 280.26 M | 0.20 | 2.61 | 13.02 K |
| LODE | Comstock Mining Inc | 205.00 | 260.38 M | 5.00 | 2.5 | 174 |
| ACU | Acme United Corp | 9.8112 | 234.09 M | 0.068 | 0.7 | 1.4 K |
| PLG | Platinum Group Metals Ltd | 190.00 | 207.46 M | 5.00 | 2.7 | 92 |
| PLX | Protalix Biotherapeutics | 170.00 | 189.34 M | 18.00 | 11.84 | 681 |
| PED | Pedevco Corp | 25536.00 | 160.22 M | 672.00 | 2.7 | 0 |
| CVU | CPI Aerostructures | 6.85 | 75.13 M | 0.21 | 3.16 | 25.4 K |
| DXR | Daxor Corp | 9.7447 | 58.98 M | 0.0685 | 0.71 | 16.6 K |
| CPHI | China Pharma Holdings | 202.00 | 43.76 M | 12.00 | 6.32 | 1.81 K |
| AGIG | AGIG | 919.7595 | 40.38 M | 6.0115 | 0.66 | 279 |
| UUU | Universal Security Instruments | 22.5999 | 18.9 M | 0.1432 | 0.64 | 7 K |
| TOVX | Theriva Biologics Inc | 118080.2891 | 10.25 M | 12857.6328 | 12.22 | 0 |
| CVR | Chicago Rivet & Machine Company | 13.0022 | 9.59 M | 0.0826 | 0.64 | 100 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.30 | 0.40 | 5.06 | 2.78 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VZ | Verizon Communications Inc | 12.5591 | 205.08 B | 0.0787 | 0.63 | 9.44 M |
| GILD | Gilead Sciences Inc | 11.2899 | 183.02 B | 0.1054 | 0.94 | 20.9 M |
| QCOM | Qualcomm Inc | 24.4889 | 170.01 B | 0.1462 | 0.6 | 11.8 M |
| REGN | Regeneron Pharmaceuticals | 20.4022 | 86.57 B | 0.1192 | 0.59 | 630.3 K |
| MPWR | Monolithic Power Sys | 9.6122 | 63.89 B | 0.188 | 1.99 | 101.1 K |
| EA | Electronic Arts Inc | 50.3173 | 52.58 B | 0.408 | 0.82 | 4.09 M |
| FITB | Fifth Third Bancorp | 22.6694 | 49.84 B | 0.1156 | 0.51 | 1.55 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5478 | 47.14 B | 0.0439 | 0.8 | 1.6 M |
| PAYX | Paychex Inc | 21.0758 | 43.57 B | 0.2555 | 1.23 | 2.71 M |
| MSTR | Strategy | 11.58 | 41.06 B | 0.06 | 0.52 | 2.42 M |
| KMB | Kimberly-Clark Corp | 43.9059 | 36.54 B | 0.2332 | 0.53 | 2.43 M |
| NTRS | Northern Trust Corp | 38.1672 | 33.92 B | 0.3509 | 0.93 | 1.8 M |
| BIIB | Biogen Inc | 49.66 | 32.74 B | 0.32 | 0.65 | 3.32 M |
| ILMN | Illumina Inc | 19.3045 | 30.95 B | 0.3502 | 1.85 | 1.61 M |
| TSEM | Tower Semiconductor | 27.75 | 25.6 B | 1.50 | 5.71 | 21.49 K |
| TROW | T Rowe Price Group | 23.8026 | 23.94 B | 0.2814 | 1.2 | 1 M |
| LAMR | Lamar Advertis A | 34.5542 | 15.64 B | 0.271 | 0.79 | 803.9 K |
| LOGI | Logitech Int S.A. | 19.9685 | 14.39 B | 0.1247 | 0.63 | 109.25 K |
| IESC | Ies Holdings | 16.2301 | 13.89 B | 1.0701 | 7.06 | 779.14 K |
| CHKP | Check Point Software | 21.86 | 13.51 B | 0.13 | 0.6 | 1.44 M |
| ICLR | Icon Plc | 18.99 | 13.31 B | 0.14 | 0.74 | 137.39 K |
| HALO | Halozyme Therapeutic | 8.16 | 12.21 B | 0.81 | 11.02 | 1.73 M |
| JKHY | Jack Henry & Assoc | 16.8047 | 11.59 B | 0.0933 | 0.56 | 361.1 K |
| KTOS | Kratos Defns | 26.90 | 11.36 B | 0.70 | 2.67 | 58.98 K |
| ALGN | Align Technology | 13.96 | 11.26 B | 0.45 | 3.33 | 842.99 K |
| CYTK | Cytokinetics | 40.68 | 10.81 B | 0.96 | 2.42 | 7.1 K |
| VSAT | Viasat Inc | 29.57 | 10.56 B | 0.61 | 2.11 | 168.31 K |
| LFUS | Littelfuse Inc | 25.8919 | 10.54 B | 0.3406 | 1.33 | 68.34 K |
| ZION | Zions Bancorp | 55.9144 | 9.97 B | 0.3506 | 0.63 | 439.8 K |
| MTCH | Match Group Inc | 8.4699 | 9.26 B | 0.0761 | 0.91 | 19.98 M |
| FCFS | First Cash Fin Svcs | 19.8261 | 9.19 B | 0.5232 | 2.71 | 400.1 K |
| IDCC | Interdigital Inc | 24.7961 | 8.9 B | 0.3015 | 1.23 | 679.59 K |
| BOKF | Bok Financial Corp | 33.9855 | 8.53 B | 0.3893 | 1.16 | 29.53 K |
| RIOT | Riot Blockchain Inc | 481.5584 | 7.27 B | 47.0857 | 10.84 | 118 |
| LKQ | LKQ Corp | 5.3386 | 6.54 B | 0.0667 | 1.27 | 517.89 K |
| VSEC | V S E Cp | 7.3234 | 6.47 B | 0.0797 | 1.1 | 1.2 K |
| DOX | Amdocs Ltd Ord | 29.6249 | 6.29 B | 0.1717 | 0.58 | 2 M |
| MRCY | Mercury Sys Inc | 12.546 | 6.08 B | 0.1636 | 1.32 | 91.62 K |
| CROX | Crocs Inc | 21.26 | 6.03 B | 0.145 | 0.69 | 1.94 M |
| CZR | Caesars Entertainment Inc | 11.73 | 6.03 B | 0.17 | 1.47 | 40.46 K |
| RDNT | Radnet Inc | 4.60 | 5.94 B | 0.03 | 0.66 | 107.27 K |
| CRUS | Cirrus Logic Inc | 6.99 | 5.92 B | 0.05 | 0.72 | 777.4 K |
| NICE | Nice Ltd ADR | 29.9294 | 5.91 B | 0.2186 | 0.74 | 97 K |
| NXST | Nexstar Media Group Inc | 3.4246 | 5.77 B | 0.0292 | 0.86 | 93.16 K |
| CIGI | Colliers Intl Grp IN | 9.6904 | 5.61 B | 0.0704 | 0.73 | 12.11 K |
| MMSI | Merit Medical Sys | 12.496 | 5.49 B | 0.12 | 0.97 | 157.72 K |
| CECO | CECO Environmental Corp. | 7.3523 | 4.41 B | 0.2955 | 4.19 | 385 K |
| SLGN | Silgan Holdings | 9.2595 | 4.35 B | 0.0499 | 0.54 | 590.4 K |
| WSFS | WSFS Financial Corp | 17.6862 | 4.08 B | 0.1296 | 0.74 | 49.8 K |
| OLED | Universal Display | 12.1355 | 3.98 B | 0.2167 | 1.82 | 157.67 K |
| CVBF | Cvb Financial Corp | 6.8255 | 3.97 B | 0.0375 | 0.55 | 118.47 K |
| INDB | Independent Bk Corp | 20.5038 | 3.95 B | 0.199 | 0.98 | 34.7 K |
| BELFB | BEL Fuse Inc Cl B | 26.8723 | 3.81 B | 0.6309 | 2.4 | 13.5 K |
| IPAR | Inter Parfums Inc | 9.3018 | 3.75 B | 0.1221 | 1.33 | 40.74 K |
| LBTYA | Liberty Global Ord A | 6.1965 | 3.65 B | 0.0738 | 1.21 | 694.47 K |
| OSIS | O S I Systems Inc | 21.08 | 3.64 B | 0.58 | 2.83 | 247.73 K |
| CRVL | Corvel Cp | 7.8883 | 3.58 B | 0.195 | 2.53 | 1.56 M |
| LBTYK | Liberty Global Ord C | 6.1327 | 3.56 B | 0.0491 | 0.81 | 478.92 K |
| AEHR | Aehr Test Systems | 4.65 | 3.52 B | 0.05 | 1.09 | 6.8 K |
| FFBC | First Finl Bncp [Oh] | 7.3694 | 3.45 B | 0.0482 | 0.66 | 177 K |
| UCTT | Ultra Clean Holdings | 12.23 | 3.36 B | 0.37 | 3.12 | 358.36 K |
| ARLP | Alliance Resource Pt | 3.4863 | 3.35 B | 0.0174 | 0.5 | 357.72 K |
| CLDX | Celldex Therapeutics | 253.80 | 3.27 B | 10.80 | 4.44 | 1.46 K |
| MZTI | MZTI | 26.9125 | 3.21 B | 0.4189 | 1.58 | 101 K |
| WDFC | WD-40 Company | 23.7401 | 3 B | 0.1867 | 0.79 | 29.6 K |
| DXPE | Dxp Enterprise | 15.645 | 2.97 B | 0.20 | 1.29 | 118.8 K |
| PPLI | People Incorporated | 5.3177 | 2.86 B | 0.0478 | 0.91 | 31.92 M |
| BELFA | BEL Fuse Cl A | 23.9827 | 2.8 B | 0.5127 | 2.18 | 2.4 K |
| CENT | Central Garden | 12.2998 | 2.78 B | 0.0749 | 0.61 | 266.9 K |
| TBBK | The Bancorp Inc | 28.40 | 2.77 B | 0.48 | 1.72 | 45.84 K |
| FRME | First Merchants Corp | 16.3359 | 2.62 B | 0.1089 | 0.67 | 35.23 K |
| EEFT | Euronet Worldwide | 30.15 | 2.57 B | 0.18 | 0.6 | 193.54 K |
| ACHC | Acadia Healthcr Company | 11.92 | 2.55 B | 0.72 | 6.43 | 32.87 K |
| HUBG | Hub Group Inc A | 13.1048 | 2.53 B | 0.102 | 0.78 | 602.8 K |
| UFPT | U F P Tech Inc | 4.9101 | 2.42 B | 0.1401 | 2.94 | 16.16 K |
| ATRC | Atricure Inc | 9.02 | 2.42 B | 0.31 | 3.56 | 8.9 K |
| BANR | Banner Corp | 187.9245 | 2.42 B | 1.3881 | 0.74 | 22.9 K |
| TILE | Interface Inc | 12.4615 | 2.27 B | 0.269 | 2.21 | 257.5 K |
| VCEL | Vericel Corproation | 198.40 | 2.23 B | 1.60 | 0.81 | 5.17 K |
| CMPR | Cimpress N.V. Ord | 32.85 | 2.19 B | 1.88 | 6.07 | 501.06 K |
| ECPG | Encore Capital Group | 12.65 | 2.15 B | 0.26 | 2.1 | 97.98 K |
| ALGT | Allegiant Travel Com | 22.331 | 2.13 B | 0.3807 | 1.73 | 142.6 K |
| BLKB | Blackbaud Inc | 22.1635 | 2.1 B | 0.167 | 0.76 | 254.62 K |
| SRCE | 1st Source Corp | 20.9084 | 2.06 B | 0.1552 | 0.75 | 16.31 K |
| CHCO | City Holding Company | 20.769 | 2.01 B | 0.2745 | 1.34 | 28.2 K |
| OCFC | Oceanfirst Financial Corp | 11.0623 | 1.86 B | 0.0676 | 0.61 | 20.04 K |
| STRA | Strayer Education | 74.9104 | 1.84 B | 0.586 | 0.79 | 85.2 K |
| IMOS | Chipmos Tech ADR | 10.5513 | 1.81 B | 0.0932 | 0.89 | 1.22 M |
| PRGS | Progress Software | 16.3812 | 1.8 B | 0.0947 | 0.58 | 521.26 K |
| TCBK | Trico Bancshares | 16.4871 | 1.78 B | 0.2552 | 1.57 | 70.65 K |
| FORTY | Formula Sys [1985] ADR | 5.7816 | 1.78 B | 0.185 | 3.31 | 500 |
| STBA | S&T Bancorp Inc | 18.1365 | 1.77 B | 0.1106 | 0.61 | 25.38 K |
| EZPW | Ezcorp Inc | 16.08 | 1.77 B | 0.38 | 2.42 | 1 M |
| WEN | Wendys Company | 12.4551 | 1.7 B | 0.0639 | 0.52 | 63.34 K |
| FCEL | Fuelcell Energy Inc | 28166.4004 | 1.62 B | 1468.8008 | 5.5 | 390 |
| IMKTA | Ingles Markets Inc | 17.7644 | 1.62 B | 0.3743 | 2.15 | 103.82 K |
| ICFI | Icf International | 13.9277 | 1.61 B | 0.1614 | 1.17 | 101.43 K |
| DSGR | Distribution Solutions Group Inc | 19.501 | 1.61 B | 0.1747 | 0.9 | 7.6 K |
| MLKN | Millerknoll Inc | 25.3817 | 1.58 B | 1.0763 | 4.43 | 1.58 M |
| AMSC | Amer Superconductor | 100.10 | 1.51 B | 0.50 | 0.5 | 14.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2256 | 2.14 T | 0.1041 | 1.7 | 10.41 M |
| JPM | JP Morgan Chase & Company | 29.6863 | 949.66 B | 0.2624 | 0.89 | 10.78 M |
| UNH | Unitedhealth Group Inc | 41.9561 | 348.81 B | 0.2878 | 0.69 | 8.17 M |
| BML-PH | Bank of America Corporation | 9.0654 | 263.71 B | 0.0459 | 0.51 | 233.9 K |
| SAP | SAP Ag ADR | 37.707 | 248.85 B | 0.5375 | 1.45 | 1.43 M |
| TM | Toyota Motor Corp Ltd | 84.1407 | 223.54 B | 1.1968 | 1.44 | 577.2 K |
| BLK | Blackrock Inc | 93.0734 | 188.3 B | 1.5823 | 1.73 | 190.1 K |
| T | American Telephone and Telegraph Inc. | 7.9469 | 172.13 B | 0.0497 | 0.63 | 38.2 M |
| BMY | Bristol-Myers Squibb Company | 12.5418 | 139.88 B | 0.1348 | 1.09 | 7.45 M |
| CVS | CVS Corp | 20.2693 | 119.78 B | 0.6621 | 3.38 | 14.1 M |
| ACN | Accenture Plc | 25.6908 | 112.09 B | 1.114 | 4.53 | 7.63 M |
| ING | ING Groep N.V. ADR | 21.9287 | 99.06 B | 0.1233 | 0.57 | 430.1 K |
| DUK | Duke Energy Corp | 23.9134 | 96.37 B | 0.1806 | 0.76 | 1.7 M |
| BCS | Barclays Plc ADR | 28.9749 | 90.46 B | 0.2276 | 0.79 | 781.09 K |
| LYG | Lloyds Banking Group Plc ADR | 13.1064 | 86.18 B | 0.1032 | 0.79 | 225.79 K |
| RCL | Royal Caribbean Cruises Ltd | 32.7474 | 80.39 B | 0.8532 | 2.68 | 2.85 M |
| NSC | Norfolk Southern Corp | 31.9163 | 77.65 B | 0.2825 | 0.89 | 2.1 M |
| BSX | Boston Scientific Corp | 16.81 | 75.37 B | 0.13 | 0.78 | 16.01 M |
| DB | Deutsche Bank Ag | 73.0311 | 71.46 B | 0.4272 | 0.59 | 259.11 K |
| TRP | Tc Energy Corp | 13.7318 | 64.08 B | 0.0738 | 0.54 | 606 K |
| NKE | Nike Inc | 10.1822 | 60.9 B | 0.0517 | 0.51 | 34.65 M |
| LHX | L3Harris Technologies Inc | 28.9359 | 51.6 B | 0.5506 | 1.94 | 1.63 M |
| INFY | Infosys Ltd ADR | 3.6702 | 48.72 B | 0.0576 | 1.59 | 10.32 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.4792 | 46.87 B | 0.2012 | 0.74 | 1.9 K |
| SPG-PJ | Simon Property Group Inc | 23.7524 | 44.72 B | 0.3519 | 1.5 | 300 |
| A | Agilent Technologies | 21.6771 | 43.89 B | 0.1266 | 0.59 | 2.92 M |
| LYV | Live Nation Entertainment | 22.04 | 42.91 B | 0.68 | 3.18 | 417 K |
| HMC | Honda Motor Company ADR | 19.4459 | 41.4 B | 0.2258 | 1.17 | 299.5 K |
| IX | Orix Corp ADR | 4.2534 | 40.74 B | 0.0453 | 1.08 | 62.5 K |
| SYY | Sysco Corp | 20.6494 | 39.46 B | 0.2605 | 1.28 | 1.94 M |
| CCL | Carnival Corp | 33.5183 | 36.56 B | 0.6901 | 2.1 | 3.65 M |
| KMB | Kimberly-Clark Corp | 43.9059 | 36.48 B | 0.2332 | 0.53 | 2.43 M |
| KR | Kroger Company | 6.883 | 34.21 B | 0.0592 | 0.87 | 13.03 M |
| FTS | Fortis Inc | 12.3022 | 28.73 B | 0.5053 | 4.28 | 100 |
| NMR | Nomura Holdings Inc ADR | 10.1396 | 27.79 B | 0.0541 | 0.54 | 204.9 K |
| DGX | Quest Diagnostics Inc | 38.4038 | 26.68 B | 0.3401 | 0.89 | 836.4 K |
| TPL | Texas Pacific Land Trust | 3.6178 | 25.74 B | 0.0274 | 0.76 | 81 K |
| HUBB | Hubbell Inc B | 28.7729 | 25.13 B | 0.3066 | 1.08 | 356.4 K |
| CIB | Bancolombia S.A. ADR | 10.8815 | 23.54 B | 0.1867 | 1.75 | 342.3 K |
| L | Loews Corp | 37.4669 | 22.73 B | 0.5118 | 1.38 | 1.07 M |
| RL | Ralph Lauren Corp | 60.6428 | 22.52 B | 0.3356 | 0.56 | 716.3 K |
| GIS | General Mills | 15.599 | 21.38 B | 0.254 | 1.66 | 4.19 M |
| FIS | Fidelity National Information Services | 16.7723 | 21.02 B | 0.0989 | 0.59 | 826.3 K |
| ONTO | Onto Innovation Inc | 8.04 | 18.31 B | 0.05 | 0.63 | 95.58 K |
| BBY | Best Buy Company | 27.4959 | 18.12 B | 0.475 | 1.76 | 8.22 M |
| JLL | Jones Lang Lasalle Inc | 82.817 | 17.95 B | 1.1804 | 1.45 | 281.6 K |
| WY | Weyerhaeuser Company | 12.326 | 17.74 B | 0.0948 | 0.78 | 5.38 M |
| DKS | Dick's Sporting Goods Inc | 16.9614 | 17.12 B | 0.4419 | 2.68 | 3.1 M |
| RBA | Ritchie Bros. Auctioneers Inc | 12.3474 | 15.96 B | 0.1347 | 1.1 | 168.9 K |
| TXT | Textron Inc | 43.581 | 14.68 B | 0.2616 | 0.6 | 2.28 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.711 | 14.53 B | 0.1617 | 1.69 | 550.4 K |
| SGI | Somnigroup International Inc. | 4.7052 | 13.89 B | 0.0557 | 1.2 | 5.88 M |
| BF-A | Brown-Forman Corporation | 9.0302 | 13.4 B | 0.063 | 0.7 | 30 K |
| GGG | Graco Inc | 9.3964 | 13.39 B | 0.0772 | 0.83 | 1.23 M |
| SNN | Smith & Nephew Snats ADR | 14.2861 | 12.28 B | 0.2171 | 1.54 | 584.77 K |
| EVR | Evercore Partners Inc | 22.8348 | 11.48 B | 0.2117 | 0.94 | 16.1 K |
| DVA | Davita Healthcare Partners Inc | 28.10 | 11.31 B | 0.315 | 1.13 | 679.6 K |
| TX | Ternium S.A. ADR | 12.717 | 10.77 B | 1.4657 | 13.03 | 1.29 M |
| PSO | Pearson Plc ADR | 7.5111 | 9.66 B | 0.0886 | 1.19 | 46.3 K |
| ALV | Autoliv Inc | 26.9214 | 8.95 B | 0.161 | 0.6 | 529.2 K |
| AOS | Smith A.O. Corp | 4.4514 | 8.67 B | 0.0769 | 1.76 | 2.67 M |
| NEU | Newmarket Corp | 38.1298 | 8.56 B | 0.4415 | 1.17 | 211.8 K |
| LAD | Lithia Motors | 21.0677 | 8.17 B | 0.2859 | 1.38 | 208.2 K |
| KMX | Carmax Inc | 26.825 | 8.12 B | 0.44 | 1.67 | 3.16 M |
| GME | Gamestop Corp | 4.6702 | 8.09 B | 0.0278 | 0.6 | 7.57 M |
| CAG | Conagra Brands Inc | 10.455 | 7.76 B | 0.1874 | 1.83 | 13.62 M |
| SSL | Sasol Ltd ADR | 117.2945 | 7.72 B | 2.0029 | 1.74 | 487.8 K |
| MSA | Msa Safety Inc | 24.0319 | 7.31 B | 0.1442 | 0.6 | 186.7 K |
| WEX | Wex Inc | 31.03 | 6.66 B | 0.44 | 1.44 | 136 K |
| AN | Autonation Inc | 21.16 | 6.63 B | 0.13 | 0.62 | 1.12 M |
| CLF | Cleveland-Cliffs Inc | 19.0818 | 6.37 B | 0.1427 | 0.75 | 1.98 M |
| DLB | Dolby Laboratories | 23.5959 | 5.87 B | 0.2448 | 1.05 | 545.7 K |
| CPA | Copa Holdings S.A. | 27.7161 | 5.87 B | 0.2874 | 1.05 | 114.5 K |
| MCY | Mercury General Corp | 21.6606 | 5.78 B | 0.1537 | 0.71 | 151.2 K |
| AIR | AAR Corp | 25.5882 | 5.6 B | 1.0534 | 4.29 | 1.34 M |
| SKY | Skyline Corp | 34.3129 | 5.03 B | 1.0976 | 3.3 | 33.4 K |
| BDC | Belden Inc | 36.5203 | 5.02 B | 0.2669 | 0.74 | 309.8 K |
| BMA | Banco Macro S.A. ADR | 16.4902 | 4.81 B | 0.2892 | 1.79 | 122.2 K |
| RHI | Robert Half International Inc | 23.9024 | 4.51 B | 0.1409 | 0.59 | 516.7 K |
| BCO | Brink's Company | 28.6567 | 4.5 B | 0.1985 | 0.7 | 776.2 K |
| LAZ | Lazard Ltd | 22.3561 | 4.41 B | 0.1701 | 0.77 | 676.6 K |
| KFY | Korn/Ferry International | 19.1065 | 4.33 B | 0.3136 | 1.67 | 427.3 K |
| PHI | Philippine Long Distance Telephone ADR | 12.7638 | 4.18 B | 0.1836 | 1.46 | 239.2 K |
| AVNT | Avient Corp | 5.2408 | 4.06 B | 0.0897 | 1.74 | 939 K |
| GEO | Geo Group Inc | 4.7756 | 4.04 B | 0.2735 | 6.07 | 755.4 K |
| TDS | Telephone and Data Systems | 24.5933 | 3.99 B | 0.128 | 0.52 | 274.03 K |
| JOE | St. Joe Company | 49.5598 | 3.98 B | 0.4232 | 0.86 | 337.8 K |
| BMI | Badger Meter | 11.332 | 3.8 B | 0.5324 | 4.93 | 142.2 K |
| NHI | National Health Investors | 10.1892 | 3.64 B | 0.1101 | 1.09 | 59.8 K |
| SA | Seabridge Gold | 13.65 | 3.62 B | 0.10 | 0.74 | 102.6 K |
| AWR | American States Water Company | 12.1874 | 3.53 B | 0.0923 | 0.76 | 197.4 K |
| WT | Wisdomtree Inc | 6.637 | 3.44 B | 0.5293 | 8.67 | 43.6 K |
| AB | Alliancebernstein Holding LP | 17.46 | 3.38 B | 0.173 | 1 | 312.6 K |
| AGO | Assured Guaranty Ltd | 19.5047 | 3.31 B | 0.1086 | 0.56 | 113.6 K |
| DHT | Dht Holdings | 71.9953 | 3.22 B | 0.7049 | 0.99 | 12.04 K |
| AKR | Acadia Realty Trust | 11.052 | 3.09 B | 0.0951 | 0.87 | 239.7 K |
| BOH | Bank of Hawaii Corp | 26.276 | 3.07 B | 0.243 | 0.93 | 219.9 K |
| MMS | Maximus Inc | 6.6436 | 3.06 B | 0.3656 | 5.82 | 1.93 M |
| KWR | Quaker Chemical Corp | 14.5339 | 2.87 B | 0.1645 | 1.14 | 12.4 K |
| BBT | Beacon Financial Corporation | 14.0918 | 2.68 B | 0.2074 | 1.49 | 16.63 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 9.9206 | 1.2742 | 14.74 | 4.55 K | |
| HBP | Helix Biopharm | 9.50 | 0.70 | 7.95 | 240 | |
| MAI | Mining Americas Inc. | 155.00 | 10.00 | 6.9 | 515 | |
| CUP-U | Caribbean Utilities Company Ltd | 4.3399 | 0.2484 | 6.07 | 9.53 K | |
| QTRH | Quarterhill Inc | 3.0367 | 0.1452 | 5.02 | 264.85 K | |
| WCP | Whitecap Resources Inc | 4.3293 | 0.1883 | 4.55 | 550 | |
| SKE | Skeena Resources Ltd | 48.00 | 2.00 | 4.35 | 4.74 K | |
| TXG | Torex Gold Resources Inc | 4.7794 | 0.1991 | 4.35 | 15 K | |
| TAL | Petrotal Corp | 121.1506 | 5.0181 | 4.32 | 1.33 K | |
| JAG | Jaguar Mining Inc | 5581.3691 | 222.5947 | 4.15 | 20.63 K | |
| CGX | Cineplex Inc | 6.5454 | 0.2412 | 3.83 | 49.77 K | |
| GMX | Globex Mining Enterprises Inc | 6.65 | 0.24 | 3.74 | 8.9 K | |
| YGR | Yangarra Resources Ltd | 4.35 | 0.15 | 3.57 | 3.37 K | |
| MATR | Mattr Corp | 19.1448 | 0.6589 | 3.56 | 117.13 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 213.88 | 6.1383 | 2.95 | 46.31 K | |
| ATRL | Atkinsrealis Group Inc | 24.9388 | 0.5846 | 2.4 | 196.64 K | |
| TPX-A | Molson Coors Canada Inc | 64.0583 | 1.4476 | 2.31 | 700 | |
| DIAM | Star Diamond Corp | 6.24 | 0.14 | 2.3 | 279.4 K | |
| TSL | Tree Island Steel Ltd | 5.0663 | 0.1121 | 2.26 | 55.22 K | |
| L | Loblaw CO | 6.4926 | 0.1404 | 2.21 | 1.13 M | |
| BBD-B | Bombardier Inc Series B | 80.8493 | 1.7021 | 2.15 | 196.14 K | |
| ACQ | Autocanada Inc | 4.4213 | 0.0894 | 2.06 | 52.5 K | |
| MXG | Maxim Power Corp | 5.8334 | 0.1176 | 2.06 | 10.6 K | |
| CIGI | Colliers International Group Inc | 15.4703 | 0.2853 | 1.88 | 14.3 K | |
| PTM | Platinum Group Metals Ltd | 218.00 | 4.00 | 1.87 | 423 | |
| RBA | Rb Global Inc | 13.9934 | 0.2534 | 1.84 | 26.7 K | |
| IFC | Intact Financial Corp | 32.2219 | 0.5787 | 1.83 | 191.7 K | |
| BCE-PF | BCE Inc Pref AF | 9.1079 | 0.163 | 1.82 | 1.05 K | |
| WTE | Westshore Terminals Investment Corp | 3.609 | 0.0615 | 1.73 | 194.05 K | |
| BBD-PB | Bombardier Inc Pref B | 4.3721 | 0.0697 | 1.62 | 3.75 K | |
| CJT | Cargojet Inc | 3.7456 | 0.059 | 1.6 | 32.77 K | |
| BBD-A | Bombardier Inc | 95.75 | 1.50 | 1.59 | 37.02 K | |
| CSH-UN | Chartwell Retirement Residences | 4.3485 | 0.0626 | 1.46 | 203.63 K | |
| MEQ | Mainstreet Eq J | 14.2662 | 0.1996 | 1.42 | 126.4 K | |
| EVT | Economic Investment | 4.5366 | 0.0629 | 1.41 | 14 K | |
| NPI | Northland Power Inc | 3.4814 | 0.0457 | 1.33 | 103.66 K | |
| ONEX | Onex Corp | 26.9186 | 0.3513 | 1.32 | 102.36 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.017 | 0.0519 | 1.31 | 3.29 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.1976 | 0.1003 | 1.24 | 3.33 M | |
| CGO | Cogeco Inc Sv | 17.4185 | 0.207 | 1.2 | 9.06 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.7237 | 0.0435 | 1.18 | 1.8 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7685 | 0.0421 | 1.13 | 15.7 K | |
| WSP | WSP Global Inc | 6.5771 | 0.0731 | 1.12 | 22.2 K | |
| IMP | Intermap Tech Corp | 55.10 | 0.60 | 1.1 | 2.69 K | |
| FRU | Freehold Royalties Ltd | 3.0411 | 0.0326 | 1.08 | 126.52 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.9932 | 0.085 | 1.07 | 300 | |
| CFW | Calfrac Well Services Ltd | 568.75 | 6.00 | 1.07 | 3.86 K | |
| MRE | Martinrea International Inc | 9.3759 | 0.0981 | 1.06 | 32.73 K | |
| OCG | Outcrop Silver & Gold Corp | 19.40 | 0.20 | 1.04 | 7.23 K | |
| FTS | Fortis Inc | 14.2807 | 0.14 | 0.99 | 187.88 K | |
| MRC | Morguard Corp | 37.306 | 0.343 | 0.93 | 400 | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2906 | 0.0283 | 0.87 | 1.5 K | |
| TVA-B | TVA Group Inc | 14.3024 | 0.1209 | 0.85 | 3.21 K | |
| LAS-A | Lassonde Industries Inc | 25.6948 | 0.2165 | 0.85 | 1.05 K | |
| TRP | TC Energy Corp | 14.8759 | 0.1204 | 0.82 | 761.25 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9571 | 0.0398 | 0.81 | 3.14 K | |
| TPX-B | Molson Coors Canada Inc | 28.0017 | 0.2217 | 0.8 | 19.62 K | |
| GSY | Goeasy Ltd | 8.9956 | 0.0706 | 0.79 | 2.4 K | |
| TCL-B | Transcontinental Inc | 7.8798 | 0.0613 | 0.78 | 100 | |
| BCE-PI | BCE Inc Pref AI | 9.566 | 0.0698 | 0.74 | 2.83 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.6291 | 0.0695 | 0.73 | 6.28 K | |
| ATS | Ats Corp | 11.10 | 0.08 | 0.73 | 409.8 K | |
| MRU | Metro Inc | 9.2064 | 0.0663 | 0.73 | 169.74 K | |
| DPM | Dundee Precious Metals Inc | 10.1425 | 0.0701 | 0.7 | 26.53 K | |
| POW | Power Corp of Canada Sv | 13.8773 | 0.0953 | 0.69 | 182.29 K | |
| OTEX | Open Text Corp | 4.4893 | 0.0307 | 0.69 | 382 K | |
| MX | Methanex Corp | 19.1433 | 0.1269 | 0.67 | 298.95 K | |
| EMP-A | Empire Company Limited | 10.1811 | 0.0627 | 0.62 | 53.4 K | |
| SVM | Silvercorp Metals Inc | 4.5828 | 0.0272 | 0.6 | 268.8 K | |
| BCE-PR | BCE Inc Pref R | 8.8794 | 0.0523 | 0.59 | 375 | |
| CCL-B | CCL Industries Inc | 4.106 | 0.024 | 0.59 | 217.88 K | |
| BCE-PC | BCE Inc Pref AC | 8.3321 | 0.0483 | 0.58 | 2.05 K | |
| TIH | Toromont Ind | 9.705 | 0.0523 | 0.54 | 19.75 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8225 | 220.01 B | 0.0503 | 1.33 | 12.34 K |
| ORBT | Orbit International Corporation | 7.7023 | 9.5 M | 0.1062 | 1.4 | 13.86 K |
| ITRO | Itronics Inc | 12.90 | 2.87 M | 1.50 | 13.16 | 1.76 K |
| MJLB | Ultrack Systems Inc | 3400.00 | 424.93 K | 100.00 | 3.03 | 4 |
| BLFE | BioLife Sciences Inc | 3225.0806 | 318.35 K | 225.0056 | 7.5 | 0 |
| RIGH | Bud Genius Inc | 1875.00 | 158.56 K | 125.00 | 7.14 | 0 |
| WDBG | Woodbrook Group Holdings Inc | 51801.8008 | 70.27 K | 3153.1523 | 6.48 | 1 |
| ENDO | Thermic Sciences International | 18.40 | 58.79 K | 0.40 | 2.22 | 2.83 K |
| KUBR | Kuber Resources Corporation | 650.00 | 47.27 K | 70.00 | 12.07 | 12 |
| CIPI | Correlate Infrastructure Partners Inc | 12.80 | 31.31 K | 1.80 | 16.36 | 25 |
| ACAI | Safeplus International Holdings Limited | 53.50 | 25.38 K | 6.50 | 13.83 | 4.85 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 13.23 | 14.07 K | 0.22 | 1.69 | 69.77 K |
| MIHL | Montague International Holding Ltd | 15000.00 | 12.63 K | 2000.00 | 15.38 | 0 |
| NPTH | Northern Potash Co | 12.32 | 9.1 K | 1.12 | 10 | 29.9 K |
| CGLO | Hash Labs Inc | 2320.00 | 7.64 K | 120.00 | 5.45 | 94.95 K |
| SGMD | Sugarmade Inc | 25.00 | 6.6 K | 10.00 | 66.67 | 4 |
| RITT | RiT Technologies Ltd | 9.04 | 1.55 K | 0.08 | 0.89 | 2.42 K |
| TXIC | Tongxin International Ltd | 7.45 | 1.45 K | 0.15 | 2.05 | 13 K |
| CYRNQ | CYRNQ | 67.2001 | 799 | 1.80 | 2.75 | 7.35 K |
| SPDC | Speed Commerce Inc | 67.52 | 603 | 2.256 | 3.46 | 62.03 K |
| HBRM | Herborium Group Inc | 50.00 | 55 | 25.00 | 100 | 24 |
| HMNY | Helios and Matheson Analytics Inc | 2992.9211 | 957.7347 | 47.06 | 80 | |
| FONU | FonU2 Inc | 408.00 | 48.00 | 13.33 | 7 | |
| AFPW | AlumiFuel Power Corporation | 22000.00 | 2000.00 | 10 | 1 | |
| WWPW | Wind Works Power Corp | 3.70 | 0.30 | 8.82 | 8.4 K | |
| IDGC | ID Global Corporation | 322.56 | 15.36 | 5 | 6.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REG | Regulus Resources Inc | 31.2766 | 31.2713 | 590024.5 | 110 | |
| MUR | Murchison Minerals Ltd | 115.00 | 25.00 | 27.78 | 6.77 K | |
| SEVA | Seva Mining Corp. | 33.60 | 5.60 | 20 | 714 | |
| MAX | Max Resource Corp | 66.00 | 10.80 | 19.57 | 521 | |
| VLI | Vision Lithium Inc | 6.80 | 1.00 | 17.24 | 10.06 K | |
| NQC | Nordique Critical Metals Inc. | 7.00 | 1.00 | 16.67 | 10.5 K | |
| CLM | Enduro Metals Corporation | 7.00 | 1.00 | 16.67 | 10.5 K | |
| FRI | Freeport Resources Inc | 3.20 | 0.45 | 16.36 | 8.4 K | |
| CNS | Contagious Gaming Inc | 66.60 | 9.00 | 15.63 | 503 | |
| ATOM | Atomic Minerals Corp | 179.9995 | 22.4999 | 14.29 | 2 | |
| CTM | Canterra Minerals Corporation | 38.00 | 4.00 | 11.76 | 3 K | |
| CPAU | CopAur Minerals Inc | 400.00 | 40.00 | 11.11 | 13 | |
| LORD | St. James Gold Corp | 16.50 | 1.50 | 10 | 4.52 K | |
| NGY | Nexera Energy Inc | 3.30 | 0.30 | 10 | 867 | |
| TGX | True North Gems Inc | 1710.00 | 150.00 | 9.62 | 5 | |
| EGT | Eguana Technologies Inc | 12.00 | 1.00 | 9.09 | 110 | |
| WINS | Winshear Gold Corp | 32.1904 | 2.5901 | 8.75 | 153 | |
| SSE | Silver Spruce Resources Inc | 82.50 | 6.00 | 7.84 | 583 | |
| BEW | BeWhere Holdings Inc | 7.3555 | 0.5254 | 7.69 | 11.03 K | |
| VAX | Vantex Resources Ltd | 7.00 | 0.50 | 7.69 | 1.04 K | |
| SPX | Stellar AfricaGold Inc | 18.7378 | 1.2492 | 7.14 | 1.93 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 56.2497 | 3.75 | 7.14 | 184 | |
| KG | Klondike Gold Corp | 12.75 | 0.75 | 6.25 | 60.1 K | |
| LA | Los Andes Copper Ltd | 7.00 | 0.40 | 6.06 | 11.87 K | |
| IMR | iMetal Resources Inc | 875.00 | 50.00 | 6.06 | 7 | |
| INTR | Intrepid Metals Corp. | 576.00 | 32.00 | 5.88 | 88 | |
| LUCA | Luca Mining Corp. | 71.68 | 3.84 | 5.66 | 88 | |
| GUN | Gunpoint Exploration Ltd | 5.60 | 0.30 | 5.66 | 1.5 K | |
| OYL | CGX Energy Inc | 5.70 | 0.30 | 5.56 | 34.8 K | |
| BMM | Black Mammoth Metals Corporation | 16.00 | 0.80 | 5.26 | 448 | |
| GRDM | Grid Metals Corp | 5.00 | 0.25 | 5.26 | 20.18 K | |
| DCOP | District Copper Corp | 20.00 | 1.00 | 5.26 | 470 | |
| AZM | Azimut Exploration Inc | 5.12 | 0.23 | 4.7 | 52.3 K | |
| CVV | CanAlaska Uranium Ltd | 6.4609 | 0.2893 | 4.69 | 1.23 M | |
| BEA | Belmont Resources Inc | 15.36 | 0.64 | 4.35 | 112.72 K | |
| SLG | PetroTal Corp | 22.4501 | 0.9299 | 4.32 | 132.68 K | |
| EGM | EnGold Mines Ltd | 8.9332 | 0.3684 | 4.3 | 4 K | |
| FCI | First Canadian Graphite Inc. | 1500.00 | 60.00 | 4.17 | 3 | |
| PINK | Perimeter Medical Imaging AI Inc | 4.68 | 0.18 | 4 | 1.67 K | |
| REVX | Rev Exploration Corp. | 27.00 | 1.00 | 3.85 | 780 | |
| SC-H | Serrano Resources Ltd | 19.60 | 0.70 | 3.7 | 53 | |
| RUSH | Carolina Rush Corporation | 5.70 | 0.20 | 3.64 | 3.32 K | |
| RML | Rusoro Mining Ltd | 3.90 | 0.11 | 2.9 | 15.8 K | |
| CAMB | Cambria Gold Mines Inc. | 18.00 | 0.50 | 2.86 | 27 K | |
| GSVR | Guanajuato Silver Company Ltd | 6.84 | 0.18 | 2.7 | 80.88 K | |
| BCU | Bell Copper Corporation | 3.80 | 0.10 | 2.7 | 20.5 K | |
| VLX | Velox Energy Materials Inc. | 6.8444 | 0.1801 | 2.7 | 5.86 K | |
| RCT | Rochester Resources Ltd | 20.50 | 0.50 | 2.5 | 5.08 K | |
| VRB | Vanadiumcorp Resource Inc | 22.50 | 0.50 | 2.27 | 4.67 K | |
| WEC | Winchester Equity Corporation | 18.20 | 0.40 | 2.25 | 17.24 K | |
| FMM | Full Metal Minerals Ltd | 42.6248 | 0.7967 | 1.9 | 6.51 K | |
| UGD | Unigold Inc | 5.40 | 0.10 | 1.89 | 5.05 K | |
| RET-A | Reitmans (Canada) Limited | 12.1159 | 0.1777 | 1.49 | 41.02 K | |
| ABM | Athabasca Minerals Inc | 414.00 | 6.00 | 1.47 | 50.5 K | |
| CKG | Chesapeake Gold Corp | 4.90 | 0.05 | 1.03 | 5 K | |
| MPH | Medicure Inc | 22.35 | 0.15 | 0.68 | 230.55 K |