Gainers for 8 May 2007 from 00:00:00 until 23:59:59
Gainers for 8 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2475.1172 | 4.2 B | 38.4075 | 1.58 | 1.9 K |
| NHC | National Healthcare Corp | 31.0546 | 3.67 B | 0.5886 | 1.93 | 16.3 K |
| DNN | Denison Mines Corp | 9.4766 | 2.91 B | 0.0689 | 0.73 | 1 M |
| USAS | Americas Silver Corp | 54.00 | 1.82 B | 1.80 | 3.45 | 180 |
| REPX | Riley Exploration Permian Inc | 64.5322 | 811.86 M | 0.7967 | 1.25 | 1.01 K |
| OBE | Obsidian Energy Ltd | 100.59 | 780.69 M | 1.3293 | 1.34 | 257.8 K |
| GTE | Gran Tierra Energy Inc | 13.70 | 347.08 M | 1.30 | 10.48 | 23.93 K |
| FRD | Friedman Industries Inc | 6.0459 | 321.19 M | 0.0847 | 1.42 | 41.4 K |
| LODE | Comstock Mining Inc | 120.00 | 260.38 M | 20.00 | 20 | 437 |
| ACU | Acme United Corp | 10.1121 | 234.09 M | 0.0547 | 0.54 | 2.8 K |
| CMT | Core Molding Technologies Inc | 8.1699 | 230.96 M | 0.089 | 1.1 | 13.8 K |
| PLX | Protalix Biotherapeutics | 268.00 | 189.34 M | 6.00 | 2.29 | 280 |
| ESP | Espey Mfg. & Electronics | 7.6478 | 186.98 M | 0.2814 | 3.82 | 5.2 K |
| PED | Pedevco Corp | 15456.00 | 160.22 M | 1008.00 | 6.98 | 4 |
| USBC | USBC, Inc. | 3000.00 | 156.42 M | 120.00 | 4.17 | 2 |
| EP | Empire Petroleum Corp | 6.2135 | 119.38 M | 1.5534 | 33.33 | 1.36 K |
| LGL | LGL Group | 3.0079 | 94.6 M | 0.0207 | 0.69 | 65.71 K |
| IOR | Income Opportunity Realty Trust | 6.34 | 81.4 M | 0.285 | 4.71 | 200 |
| XPL | Solitario Zinc Corp | 5.14 | 75.74 M | 0.06 | 1.18 | 11.9 K |
| CPHI | China Pharma Holdings | 195.00 | 43.76 M | 12.00 | 6.56 | 1.88 K |
| COHN | Cohen & CO Inc | 206.6041 | 38.2 M | 2.6602 | 1.3 | 8.37 K |
| NNVC | Nanoviricides Inc | 86.10 | 34.17 M | 2.80 | 3.36 | 1.54 K |
| CVM | Cel-Sci Corp | 7200.00 | 28.66 M | 300.00 | 4.35 | 181 |
| JOB | General Employment Enterprises | 20.5024 | 26.85 M | 0.6584 | 3.32 | 3.96 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.1081 | 20.54 M | 0.0445 | 0.55 | 3.3 K |
| REED | Reed's, Inc. | 2247.6313 | 13.12 M | 28.8157 | 1.3 | 74 |
| INUV | Inuvo Inc | 250.00 | 12.18 M | 15.00 | 6.38 | 633 |
| AMS | American Shared Hospital Services | 6.3502 | 10.17 M | 0.0496 | 0.79 | 2.2 K |
| OGEN | Oragenics Inc | 223200.00 | 2.39 M | 3600.00 | 1.64 | 0 |
| TPHS | Trinity Pl Hlds Inc | 16.9793 | 1.77 M | 0.2021 | 1.2 | 52.72 K |
| IPB | Merrill Lynch & Company | 7.0988 | 0.1186 | 1.7 | 3 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5217.9302 | 5.96 T | 52.9204 | 1.02 | 33.78 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.1479 | 4.62 T | 0.0342 | 1.1 | 784 M |
| AMZN | Amazon.com Inc | 3.0915 | 2.87 T | 0.0505 | 1.66 | 271.01 M |
| INTC | Intel Corp | 13.3839 | 490.55 B | 0.1148 | 0.87 | 49.52 M |
| CSCO | Cisco Systems Inc | 18.2526 | 435.73 B | 0.354 | 1.98 | 98.23 M |
| COST | Costco Wholesale | 37.6057 | 424.4 B | 0.365 | 0.98 | 4.44 M |
| TMUS | T-Mobile US | 46.6827 | 195.61 B | 0.3664 | 0.79 | 259.6 K |
| STX | Seagate Technology | 11.0485 | 188.7 B | 0.0786 | 0.72 | 4.02 M |
| QCOM | Qualcomm Inc | 28.1502 | 170.01 B | 0.1402 | 0.5 | 9.79 M |
| ADP | Automatic Data Processing, Inc. | 25.239 | 110.13 B | 0.395 | 1.59 | 2.86 M |
| CSX | CSX Corp | 3.712 | 93.88 B | 0.0479 | 1.31 | 127.38 M |
| WBD | Discovery Inc Series A | 22.97 | 71.53 B | 0.15 | 0.66 | 2.16 M |
| HON | Honeywell International Inc. Common Stock | 32.7004 | 70.28 B | 0.2696 | 0.83 | 9.58 M |
| COHR | Coherent Inc | 13.7078 | 56.24 B | 0.0989 | 0.73 | 651.6 K |
| ADSK | Autodesk Inc | 42.71 | 53.06 B | 0.81 | 1.93 | 2.48 M |
| EA | Electronic Arts Inc | 51.4247 | 52.58 B | 1.5251 | 3.06 | 6.39 M |
| EBAY | Ebay Inc | 12.8195 | 45.67 B | 0.1345 | 1.06 | 27.25 M |
| ODFL | Old Dominion Freight Line Inc | 4.3334 | 42.65 B | 0.0737 | 1.73 | 2.2 M |
| FLEX | Flextronics Intl Ltd | 8.4812 | 41.75 B | 0.1309 | 1.57 | 5.08 M |
| NTAP | Netapp Inc | 28.3141 | 38.1 B | 0.4845 | 1.74 | 3.72 M |
| UAL | United Airlines Holdings Inc | 33.4594 | 37.58 B | 0.2899 | 0.87 | 2.18 M |
| STLD | Steel Dynamics Inc | 15.8405 | 33.11 B | 1.0523 | 7.12 | 9.09 M |
| TCOM | Trip.com Group Ltd ADR | 8.9397 | 29.29 B | 0.163 | 1.86 | 2.13 M |
| CINF | Cincinnati Financial | 24.1718 | 25.86 B | 0.4112 | 1.73 | 945.4 K |
| JBHT | J B Hunt Transport | 23.729 | 25.58 B | 0.5078 | 2.19 | 2.1 M |
| VRSN | Verisign Inc | 22.1665 | 24.68 B | 0.1594 | 0.72 | 1.92 M |
| UTHR | United Therapeutic | 31.48 | 22.7 B | 1.84 | 6.21 | 3.9 M |
| PAA | Plains All American Pipeline LP | 8.0507 | 16.93 B | 0.0856 | 1.07 | 341.8 K |
| CHRW | C.H. Robinson Ww | 37.2134 | 16.89 B | 0.3701 | 1 | 1.2 M |
| LSCC | Lattice Semicond | 5.44 | 16.71 B | 0.17 | 3.23 | 3.06 M |
| GEN | Gen Digital Inc | 7.0517 | 16.49 B | 0.0786 | 1.13 | 15.95 M |
| NBIX | Neurocrine Bioscienc | 12.01 | 15.81 B | 0.11 | 0.92 | 647.67 K |
| LAMR | Lamar Advertis A | 34.1145 | 15.64 B | 0.4084 | 1.21 | 719.4 K |
| TRMB | Trimble Navigation | 15.395 | 13.82 B | 0.09 | 0.59 | 1.41 M |
| CHKP | Check Point Software | 24.38 | 13.51 B | 0.23 | 0.95 | 1.65 M |
| HAS | Hasbro Inc | 18.3206 | 13.16 B | 0.15 | 0.83 | 1.1 M |
| AMKR | Amkor Technology | 12.8509 | 12.61 B | 0.1953 | 1.54 | 3.3 M |
| MDGL | Madrigal Pharmaceuticals Inc | 303.10 | 12.48 B | 2.80 | 0.93 | 430 |
| HALO | Halozyme Therapeutic | 10.50 | 12.21 B | 0.32 | 3.14 | 435.8 K |
| KTOS | Kratos Defns | 13.50 | 11.36 B | 0.50 | 3.85 | 81.65 K |
| DPZ | Domino's Pizza Inc Common Stock | 15.77 | 11.13 B | 0.1827 | 1.17 | 1.6 M |
| UMBF | Ump Financial Corp | 29.5546 | 11.1 B | 0.382 | 1.31 | 219.2 K |
| FDS | FactSet Research Systems Inc | 51.1486 | 10.6 B | 0.3308 | 0.65 | 204.7 K |
| SANM | Sanmina Corp | 21.30 | 10.43 B | 0.24 | 1.14 | 875.51 K |
| SWKS | Skyworks Solutions | 5.5984 | 10.3 B | 0.1027 | 1.87 | 4.52 M |
| SIRI | Sirius XM Holdings | 22.96 | 9.66 B | 0.1588 | 0.7 | 3.31 M |
| TTEK | Tetra Tech Inc | 3.7729 | 9.37 B | 0.0309 | 0.83 | 1.39 M |
| RUSHB | Rush Entpr Cl B | 5.2743 | 9.17 B | 0.1326 | 2.58 | 386.1 K |
| RUSHA | Rush Entpr Cl A | 5.8136 | 9.14 B | 0.1434 | 2.53 | 808.58 K |
| COLB | Columbia Banking Sys | 13.6453 | 8.79 B | 0.0756 | 0.56 | 90.9 K |
| AVAV | Aerovironment Inc | 22.60 | 8.74 B | 0.29 | 1.3 | 73.71 K |
| URBN | Urban Outfitters Inc | 25.90 | 6.37 B | 0.17 | 0.66 | 2.54 M |
| LSTR | Landstar System | 40.1271 | 6.28 B | 0.7409 | 1.88 | 519.89 K |
| OTEX | Open Text Cp | 4.4409 | 5.95 B | 0.0435 | 0.99 | 861.6 K |
| CRUS | Cirrus Logic Inc | 8.63 | 5.92 B | 0.09 | 1.05 | 940.46 K |
| CWST | Casella Waste Sys | 9.38 | 5.91 B | 0.10 | 1.08 | 45.07 K |
| NXST | Nexstar Media Group Inc | 8.7258 | 5.77 B | 0.2482 | 2.93 | 223.42 K |
| BCPC | Balchem Cp | 11.0905 | 5.74 B | 0.1572 | 1.44 | 74.1 K |
| MKTX | Marketaxess Holdings | 14.1436 | 5.69 B | 0.3456 | 2.5 | 208.23 K |
| PSMT | Pricesmart Inc | 14.2616 | 5.42 B | 0.885 | 6.62 | 389.78 K |
| ACAD | Acadia Pharmaceutica | 13.64 | 5.21 B | 0.58 | 4.44 | 770.73 K |
| JSM | SLM Cp 6% Sr Nt | 5.252 | 4.99 B | 0.1095 | 2.13 | 90.5 K |
| UFPI | Universal Forest Prd | 13.2067 | 4.99 B | 0.1177 | 0.9 | 425.1 K |
| SLMBP | SLM Cp Srs B Pfd | 27.9133 | 4.86 B | 0.1983 | 0.72 | 28.1 K |
| PTEN | Patterson-Uti Energy | 18.0812 | 4.39 B | 0.1833 | 1.02 | 3.89 M |
| CENX | Century Aluminum C | 54.01 | 4.31 B | 0.52 | 0.97 | 797.65 K |
| TCBI | Texas Capital Bncsh | 22.163 | 4.27 B | 0.2062 | 0.94 | 111.29 K |
| ATRO | Astronics Cp | 5.8322 | 4.03 B | 1.0451 | 21.83 | 662.3 K |
| SYNA | Synaptics Inc | 19.76 | 3.95 B | 0.1733 | 0.88 | 818.6 K |
| IPAR | Inter Parfums Inc | 11.2998 | 3.75 B | 0.1981 | 1.78 | 182.32 K |
| LBTYA | Liberty Global Ord A | 8.1571 | 3.65 B | 0.0433 | 0.53 | 949.4 K |
| OSIS | O S I Systems Inc | 27.18 | 3.64 B | 0.69 | 2.6 | 306.43 K |
| AEHR | Aehr Test Systems | 5.90 | 3.52 B | 0.23 | 4.06 | 4.17 K |
| AGYS | Agilysys Inc | 21.2195 | 3.29 B | 0.4066 | 1.95 | 241.19 K |
| CLDX | Celldex Therapeutics | 172.80 | 3.27 B | 7.20 | 4.35 | 1.59 K |
| IPGP | Ipg Photonics Corp | 19.3319 | 3.26 B | 0.6434 | 3.44 | 265.22 K |
| MZTI | MZTI | 26.1814 | 3.21 B | 0.1867 | 0.72 | 118.7 K |
| WAFD | Washington Federal | 15.2292 | 2.72 B | 0.1849 | 1.23 | 429.95 K |
| KALU | Kaiser Aluminum | 51.5911 | 2.57 B | 0.6186 | 1.21 | 84.52 K |
| ACHC | Acadia Healthcr Company | 12.28 | 2.55 B | 0.12 | 0.99 | 6.22 K |
| HLIO | Helios Technologies Inc | 11.1452 | 2.51 B | 0.1787 | 1.63 | 497.25 K |
| TILE | Interface Inc | 14.693 | 2.27 B | 0.0782 | 0.54 | 283.6 K |
| MCRI | Monarch Casino | 25.0163 | 2.24 B | 0.1967 | 0.79 | 85.24 K |
| VCEL | Vericel Corproation | 238.40 | 2.23 B | 8.00 | 3.47 | 25.99 K |
| CMPR | Cimpress N.V. Ord | 37.23 | 2.19 B | 0.75 | 2.06 | 183.67 K |
| ECPG | Encore Capital Group | 12.57 | 2.15 B | 0.39 | 3.2 | 73.34 K |
| STGW | Stagwell Inc | 4.5864 | 2.13 B | 0.0406 | 0.89 | 21.68 K |
| INOD | Innodata Inc | 3.91 | 2.05 B | 0.10 | 2.62 | 48.3 K |
| GABC | German Amer Bncp Inc | 5.4477 | 1.86 B | 0.1857 | 3.53 | 20.44 K |
| ANIP | ANI Pharma Inc | 276.4805 | 1.79 B | 15.48 | 5.93 | 12.62 K |
| DCOM | Dime Community Bancshares Inc | 9.3199 | 1.76 B | 0.0576 | 0.62 | 1.3 K |
| CASH | Meta Financial Group | 9.824 | 1.74 B | 0.0508 | 0.52 | 175.8 K |
| QCRH | Qcr Holdings Inc | 15.4941 | 1.66 B | 0.3757 | 2.49 | 7.54 K |
| ICFI | Icf International | 21.0197 | 1.61 B | 0.2753 | 1.33 | 192.06 K |
| CNOB | Connectone Bancorp | 10.5754 | 1.61 B | 0.0536 | 0.51 | 47.5 K |
| DSGR | Distribution Solutions Group Inc | 16.1909 | 1.61 B | 0.2734 | 1.72 | 41.2 K |
| MLKN | Millerknoll Inc | 25.6146 | 1.58 B | 0.1936 | 0.76 | 472.72 K |
| CSWC | Capital Southwest | 5.3573 | 1.57 B | 0.18 | 3.48 | 209.2 K |
| SAFT | Safety Ins Group Inc | 18.7018 | 1.52 B | 1.1024 | 6.26 | 431.92 K |
| NVAX | Novavax Inc | 65.60 | 1.45 B | 0.60 | 0.92 | 35.78 K |
| PEBO | Peoples Bancorp Inc | 12.776 | 1.43 B | 0.091 | 0.72 | 16.49 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 45.6553 | 677.52 B | 0.3085 | 0.68 | 17.96 M |
| MA | Mastercard Inc | 12.479 | 502.58 B | 0.2677 | 2.19 | 32.48 M |
| CVX | Chevron Corp | 38.2437 | 403.62 B | 0.2245 | 0.59 | 7.02 M |
| CAT | Caterpillar Inc | 45.3648 | 375.16 B | 0.4696 | 1.05 | 4.55 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.9009 | 243.13 B | 0.0698 | 1.2 | 2.46 M |
| BML-PJ | Bank of America Corporation | 8.9175 | 233.5 B | 0.1854 | 2.12 | 1.5 K |
| IBM | International Business Machines | 54.0709 | 223.44 B | 0.2775 | 0.52 | 6.24 M |
| DIS | Walt Disney Company | 29.5666 | 184.63 B | 0.3964 | 1.36 | 15.5 M |
| UNP | Union Pacific Corp | 19.7872 | 179.29 B | 0.1852 | 0.94 | 13.98 M |
| CRM | Salesforce.com Inc | 10.6832 | 169.87 B | 0.2292 | 2.19 | 3.61 M |
| WELL | Welltower Inc | 19.0002 | 169.86 B | 0.4024 | 2.16 | 741 K |
| SCCO | Southern Copper Corp | 12.6312 | 164.38 B | 0.0982 | 0.78 | 4.04 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.3155 | 156.1 B | 0.1818 | 2.24 | 426 K |
| UL | Unilever Plc ADR | 19.9103 | 136.04 B | 0.4338 | 2.23 | 1.5 M |
| SPGI | S&P Global Inc | 49.0231 | 125.78 B | 0.6337 | 1.31 | 2.09 M |
| MFG | Mizuho Financial Group ADR | 5.6188 | 123.53 B | 0.1048 | 1.9 | 77.8 K |
| CVS | CVS Corp | 24.34 | 119.78 B | 0.5853 | 2.46 | 34.51 M |
| CM | Canadian Imperial Bank of Commerce | 15.5402 | 107.56 B | 0.1106 | 0.72 | 70.4 K |
| IBN | Icici Bank Ltd ADR | 5.9599 | 105.95 B | 0.0415 | 0.7 | 7.5 M |
| TT | Trane Technologies Plc | 21.1171 | 100.22 B | 0.1501 | 0.72 | 1.55 M |
| VLO | Valero Energy Corp | 42.0709 | 99.7 B | 0.6739 | 1.63 | 11.41 M |
| MCK | Mckesson Corp | 52.3391 | 99.53 B | 0.7169 | 1.39 | 3.8 M |
| BN | Brookfield Corporation | 6.3437 | 94.15 B | 0.1073 | 1.72 | 6.18 M |
| MCO | Moody's Corp | 54.4944 | 86.08 B | 2.1325 | 4.07 | 3.23 M |
| CP | Canadian Pacific Railway | 10.6019 | 83.02 B | 0.1606 | 1.54 | 2.12 M |
| EPD | Enterprise Products Partners LP | 4.661 | 82.32 B | 0.029 | 0.63 | 903.4 K |
| AMT | American Tower Corp | 28.6863 | 81.31 B | 0.4632 | 1.64 | 4.75 M |
| SU | Suncor Energy Inc | 24.3492 | 79.66 B | 0.132 | 0.55 | 4.2 M |
| NSC | Norfolk Southern Corp | 35.366 | 77.65 B | 0.8095 | 2.34 | 5.02 M |
| CNI | Canadian National Railway | 18.5275 | 77.21 B | 0.4667 | 2.58 | 3.26 M |
| CI | Cigna Corp | 49.0854 | 73.31 B | 0.6364 | 1.31 | 2.91 M |
| URI | United Rentals | 32.9291 | 69.53 B | 0.5036 | 1.55 | 3.13 M |
| GWW | W.W. Grainger | 61.433 | 61.56 B | 0.6422 | 1.06 | 789.8 K |
| OKE | Oneok Inc | 10.3711 | 60.52 B | 0.0624 | 0.61 | 1.8 M |
| F | Ford Motor Company | 4.2594 | 57.82 B | 0.1069 | 2.57 | 60.11 M |
| LHX | L3Harris Technologies Inc | 31.3428 | 51.6 B | 0.2284 | 0.73 | 1.34 M |
| ROK | Rockwell Automation Inc | 42.279 | 48.21 B | 0.2932 | 0.7 | 1.27 M |
| CBRE | CBRE Group Inc | 37.58 | 44.9 B | 0.27 | 0.72 | 1.84 M |
| IX | Orix Corp ADR | 4.3337 | 40.74 B | 0.0557 | 1.3 | 56 K |
| TKO | Tko Group Holdings Inc Cl A | 8.8712 | 38.17 B | 0.0743 | 0.84 | 327.8 K |
| JBL | Jabil Inc. | 18.8514 | 33.82 B | 0.2976 | 1.6 | 1.42 M |
| CNC | Centene Corp | 5.5375 | 31.96 B | 0.0725 | 1.33 | 1.98 M |
| ATI | Allegheny Technologies Inc | 94.6257 | 29.41 B | 1.4013 | 1.5 | 2.63 M |
| BAP | Credicorp Ltd | 35.6968 | 29.31 B | 1.4161 | 4.13 | 483.34 K |
| EIX | Edison International | 27.6974 | 28.26 B | 0.3373 | 1.23 | 1.63 M |
| HPQ | HP Inc | 12.5676 | 27.38 B | 0.3379 | 2.76 | 87.66 M |
| TPR | Tapestry Inc | 31.3381 | 26.61 B | 0.2259 | 0.73 | 3.35 M |
| CNP | Centerpoint Energy Inc | 9.4737 | 26.61 B | 0.1621 | 1.74 | 3.66 M |
| CRS | Carpenter Technology Corp | 45.9993 | 25.34 B | 0.3438 | 0.75 | 780.6 K |
| FICO | Fair Isaac and Company | 35.521 | 25.09 B | 0.342 | 0.97 | 939.3 K |
| CW | Curtiss-Wright Corp | 38.7811 | 24.87 B | 0.2726 | 0.71 | 281.82 K |
| AER | Aercap Holdings N.V. | 22.8375 | 23.29 B | 0.4309 | 1.92 | 200.1 K |
| STZ | Constellation Brands Inc | 19.6947 | 22.81 B | 0.2619 | 1.35 | 3.02 M |
| RL | Ralph Lauren Corp | 70.2622 | 22.52 B | 1.138 | 1.65 | 939.4 K |
| MKL | Markel Corp | 472.75 | 22.24 B | 3.25 | 0.69 | 23.8 K |
| LEN-B | Lennar Corporation | 29.3102 | 20.69 B | 0.2391 | 0.82 | 39.17 K |
| TSN | Tyson Foods | 15.2485 | 20.6 B | 0.1688 | 1.12 | 4.93 M |
| RS | Reliance Steel & Aluminum Company | 44.9922 | 20.39 B | 0.7687 | 1.74 | 1.38 M |
| BR | Broadridge Financial Solutions Llc | 14.563 | 20.07 B | 0.1781 | 1.24 | 1.29 M |
| OVV | Ovintiv Inc | 95.5794 | 18.13 B | 0.621 | 0.65 | 505.2 K |
| JLL | Jones Lang Lasalle Inc | 106.3591 | 17.95 B | 1.5861 | 1.51 | 440.7 K |
| PKX | Posco ADR | 60.8078 | 17.57 B | 1.2364 | 2.08 | 676.9 K |
| NVR | NVR Inc | 793.00 | 17.19 B | 12.25 | 1.57 | 69.4 K |
| MAA | Mid-America Apartment Communities | 25.2059 | 15.64 B | 0.3946 | 1.59 | 290.6 K |
| DOC | Physicians Realty Trust | 8.1574 | 14.72 B | 0.052 | 0.64 | 1.65 M |
| CACI | Caci International | 47.86 | 14.64 B | 0.36 | 0.76 | 375.8 K |
| LII | Lennox International | 26.4924 | 14.49 B | 0.264 | 1.01 | 419.2 K |
| TYL | Tyler Technologies | 12.10 | 14.21 B | 0.18 | 1.51 | 275.54 K |
| TOL | Toll Brothers Inc | 26.386 | 13.89 B | 0.2439 | 0.93 | 2.43 M |
| MLI | Mueller Industries | 6.2739 | 13.87 B | 0.0664 | 1.07 | 1.15 M |
| AA | Alcoa Corp | 72.591 | 13.6 B | 1.5988 | 2.25 | 12.99 M |
| BWA | Borgwarner Inc | 14.3231 | 13.49 B | 0.0825 | 0.58 | 876 K |
| WSO | Watsco Inc | 29.0961 | 13.12 B | 0.2535 | 0.88 | 252.2 K |
| FNF | Fidelity National Financial | 11.9984 | 12.99 B | 0.0855 | 0.72 | 3.56 M |
| AIT | Applied Industrial Technologies | 18.7819 | 12.7 B | 0.1884 | 1.01 | 287.6 K |
| FMS | Fresenius Medical Care Corp ADR | 18.6368 | 12.69 B | 0.1121 | 0.61 | 79.4 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 19.3583 | 12.28 B | 0.1432 | 0.75 | 260.2 K |
| IT | Gartner Inc | 27.23 | 12.18 B | 0.22 | 0.81 | 777.2 K |
| DPZ | Domino's Pizza Inc | 15.77 | 11.72 B | 0.1827 | 1.17 | 1.6 M |
| WTRG | Essential Utilities Inc | 10.8122 | 11.64 B | 0.0771 | 0.72 | 1.32 M |
| MGM | MGM Resorts International | 60.7419 | 11.06 B | 0.5573 | 0.93 | 1.67 M |
| JEF | Jefferies Financial Group Inc | 24.5711 | 10.89 B | 0.2575 | 1.06 | 716.48 K |
| DAR | Darling International Inc | 8.03 | 10.56 B | 0.14 | 1.77 | 620.2 K |
| GIL | Gildan Activewear | 13.8171 | 10.56 B | 0.4295 | 3.21 | 1.81 M |
| PNR | Pentair Ltd | 15.9585 | 10.47 B | 0.0948 | 0.6 | 1.08 M |
| SPXC | SPX Corp | 17.6804 | 10.41 B | 0.1935 | 1.11 | 2.16 M |
| MOD | Modine Manufacturing Company | 22.0366 | 10.36 B | 0.2061 | 0.94 | 255.3 K |
| CFR | Cullen/Frost Bankers | 29.331 | 10.24 B | 0.3251 | 1.12 | 387.3 K |
| EAT | Brinker International | 23.0846 | 10.01 B | 0.207 | 0.9 | 1.27 M |
| FLS | Flowserve Corp | 15.2297 | 9.9 B | 0.1134 | 0.75 | 853.5 K |
| R | Ryder System | 32.4019 | 9.61 B | 0.7693 | 2.43 | 810.3 K |
| EDU | New Oriental Education & Technology Group ADR | 11.2662 | 9.48 B | 0.2277 | 2.06 | 1.26 M |
| TTC | Toro Company | 9.92 | 9.4 B | 0.0727 | 0.74 | 853.2 K |
| QGEN | Qiagen N.V. | 15.9636 | 9.19 B | 0.0825 | 0.52 | 151.2 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 14.6362 | 8.85 B | 0.2996 | 2.09 | 1.02 M |
| AOS | Smith A.O. Corp | 4.8118 | 8.67 B | 0.0642 | 1.35 | 2.5 M |
| TAP | Molson Coors Brewing Company | 30.9632 | 7.92 B | 0.5695 | 1.87 | 2.6 M |
| BLDR | Builders Firstsource | 14.7692 | 7.92 B | 0.1924 | 1.32 | 252.98 K |
| CMC | Commercial Metals Company | 22.7008 | 7.58 B | 0.8246 | 3.77 | 2.1 M |
| NOV | Nov Inc | 31.5849 | 7.38 B | 0.6331 | 2.05 | 8.08 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WCP | Whitecap Resources Inc | 3.294 | 0.3765 | 12.9 | 2.4 K | |
| SDE | Spartan Delta Corp | 124.9539 | 10.4128 | 9.09 | 512 | |
| ORIO | ORIO | 191.0204 | 14.6939 | 8.33 | 1 | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7216 | 0.232 | 6.65 | 445.17 K | |
| FSZ | Fiera Capital Corp | 4.1614 | 0.2563 | 6.56 | 102.7 K | |
| CTC | Canadian Tire Corp Ltd | 69.1543 | 3.962 | 6.08 | 2.85 K | |
| BB | Blackberry Ltd | 54.0967 | 2.73 | 5.31 | 784.31 K | |
| PD | Precision Drilling Corp | 603.60 | 29.80 | 5.19 | 1.77 M | |
| ELEF | Silver Elephant Mining Corp | 43.3278 | 1.9845 | 4.8 | 6.54 K | |
| ESI | Ensign Energy Services Inc | 5.2164 | 0.2379 | 4.78 | 1.05 M | |
| ACD | Accord Financial | 4.7768 | 0.2147 | 4.71 | 600 | |
| TPX-A | Molson Coors Canada Inc | 78.8967 | 3.4671 | 4.6 | 100 | |
| BIR | Birchcliff Energy Ltd | 3.2841 | 0.135 | 4.29 | 646.1 K | |
| GBT | Bmtc Group Inc | 7.5469 | 0.3053 | 4.22 | 1.9 K | |
| CFW | Calfrac Well Services Ltd | 571.50 | 23.00 | 4.19 | 9.17 K | |
| ATRL | Atkinsrealis Group Inc | 28.8854 | 1.1009 | 3.96 | 1.43 M | |
| MCB | Mccoy Global Inc | 4.3807 | 0.1658 | 3.93 | 2.1 K | |
| TAL | Petrotal Corp | 117.5662 | 4.3012 | 3.8 | 309 | |
| FT | Fortune Mnrl J | 3.02 | 0.11 | 3.78 | 42.9 K | |
| GIL | Gildan Activewear Inc | 14.8494 | 0.502 | 3.5 | 946.4 K | |
| CJT | Cargojet Inc | 5.9231 | 0.1942 | 3.39 | 16.26 K | |
| XMF-A | M Split Corp | 4.8479 | 0.1563 | 3.33 | 10.8 K | |
| FRX | Fennec Pharmaceuticals Inc | 35.10 | 1.08 | 3.17 | 213 | |
| BLDP | Ballard Power Systems Inc | 5.58 | 0.17 | 3.14 | 185.7 K | |
| CNR | Canadian National Railway Co. | 20.4624 | 0.5765 | 2.9 | 3.59 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8606 | 0.1047 | 2.79 | 1.81 K | |
| DXT | Dexterra Group Inc | 8.6377 | 0.2335 | 2.78 | 103.06 K | |
| CF | Canaccord Genuity Group Inc | 5.6871 | 0.1458 | 2.63 | 117.1 K | |
| BN | Brookfield Corporation | 7.6614 | 0.1849 | 2.47 | 3 M | |
| TVA-B | TVA Group Inc | 15.2659 | 0.3359 | 2.25 | 275 | |
| SJ | Stella Jones Inc | 7.9367 | 0.1676 | 2.16 | 143.2 K | |
| TSL | Tree Island Steel Ltd | 6.6025 | 0.1369 | 2.12 | 19.85 K | |
| IGM | Igm Financial Inc | 19.5685 | 0.3946 | 2.06 | 139.4 K | |
| CP | Canadian Pacific Kansas City Ltd | 11.7096 | 0.2358 | 2.06 | 2.24 M | |
| CCL-B | CCL Industries Inc | 6.332 | 0.1263 | 2.04 | 700.83 K | |
| TPX-B | Molson Coors Canada Inc | 34.6969 | 0.6618 | 1.94 | 11.29 K | |
| DML | Denison Mines Corp | 12.7579 | 0.243 | 1.94 | 2.35 M | |
| TLO | Talon Metals Corp | 9.9206 | 0.182 | 1.87 | 4.61 K | |
| PHX | Phx Energy Services Corp | 3.0281 | 0.0516 | 1.73 | 43.82 K | |
| VET | Vermilion Energy Inc | 13.5645 | 0.2309 | 1.73 | 135.3 K | |
| OBE | Obsidian Energy Ltd | 251.51 | 4.13 | 1.67 | 1.31 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.8411 | 0.1414 | 1.63 | 1.96 K | |
| TIH | Toromont Ind | 11.4465 | 0.1823 | 1.62 | 178.83 K | |
| OTEX | Open Text Corp | 4.9958 | 0.0768 | 1.56 | 310 K | |
| MRU | Metro Inc | 9.5099 | 0.1454 | 1.55 | 200.92 K | |
| IFC | Intact Financial Corp | 30.1876 | 0.4593 | 1.54 | 64 K | |
| ELR | Eastern Platinum Ltd | 26.70 | 0.40 | 1.52 | 23.8 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7049 | 0.0524 | 1.43 | 3.7 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.0118 | 0.3076 | 1.35 | 121.95 K | |
| CIGI | Colliers International Group Inc | 19.6947 | 0.2397 | 1.23 | 25.78 K | |
| CGO | Cogeco Inc Sv | 24.1033 | 0.2909 | 1.22 | 12.84 K | |
| ATS | Ats Corp | 8.50 | 0.10 | 1.19 | 663 K | |
| AIM | Aimia Inc | 19.1869 | 0.2257 | 1.19 | 604.1 K | |
| ARX | Arc Resources Ltd | 8.4493 | 0.0984 | 1.18 | 420.5 K | |
| OVV | Ovintiv Inc | 104.1761 | 1.2085 | 1.17 | 443.56 K | |
| ADN | Acadian Timber Corp | 3.3248 | 0.0363 | 1.1 | 156.38 K | |
| TCW | Trican Well | 15.1922 | 0.1537 | 1.02 | 446.52 K | |
| CM | Canadian Imperial Bank of Commerce | 19.9654 | 0.1952 | 0.99 | 2.13 M | |
| CHR | Chorus Aviation Inc | 46.6143 | 0.4526 | 0.98 | 833.57 K | |
| FRU | Freehold Royalties Ltd | 3.2475 | 0.0301 | 0.94 | 179.51 K | |
| ABX | Barrick Mining Corp | 24.4475 | 0.2201 | 0.91 | 1.87 M | |
| WJX | Wajax Corp | 8.5144 | 0.0765 | 0.91 | 52.85 K | |
| MFC | Manulife Fin | 18.3566 | 0.1524 | 0.84 | 2.05 M | |
| IMP | Intermap Tech Corp | 60.50 | 0.50 | 0.83 | 1.32 K | |
| EQB | EQB Inc | 11.9119 | 0.0967 | 0.82 | 94 K | |
| SLF | Sun Life Financial Inc | 22.5711 | 0.1828 | 0.82 | 2.06 M | |
| ADEN | Adentra Inc | 3.7821 | 0.0305 | 0.81 | 200.27 K | |
| SU | Suncor Energy Inc | 26.8925 | 0.2142 | 0.8 | 2.98 M | |
| SAP | Saputo Inc | 7.3994 | 0.0571 | 0.78 | 790.8 K | |
| TD | Toronto-Dominion Bank | 16.4256 | 0.1185 | 0.73 | 3.55 M | |
| INC-UN | Income Financial Trust | 3.6551 | 0.0249 | 0.69 | 2.8 K | |
| CGI | CDN General Inv | 14.0228 | 0.0936 | 0.67 | 8.46 K | |
| BBD-PC | Bombardier Inc Pref C | 4.7532 | 0.0287 | 0.61 | 3.9 K | |
| LNR | Linamar Corp | 13.2636 | 0.0787 | 0.6 | 200 K | |
| CFP | Canfor Corp | 12.17 | 0.07 | 0.58 | 655.2 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.8199 | 0.0564 | 0.58 | 6.46 M | |
| RFA | RFA Financial Inc. | 30.8869 | 0.1764 | 0.57 | 32.22 K | |
| HWX | Headwater Exploration Inc | 9.3371 | 0.0489 | 0.53 | 103.2 K | |
| WCN | Waste Connections Inc | 23.4853 | 0.122 | 0.52 | 87.39 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.5474 | 0.0234 | 0.52 | 70.78 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 16.614 | 538.93 M | 0.241 | 1.47 | 50.88 K |
| FCGD | First Colombia Gold Corp | 14800.00 | 978.13 K | 100.00 | 0.68 | 12 |
| NPHC | Nutra Pharma Corp | 3.60 | 715.97 K | 0.08 | 2.27 | 800 |
| MJLB | Ultrack Systems Inc | 3000.00 | 424.93 K | 300.00 | 11.11 | 4 |
| BLFE | BioLife Sciences Inc | 2550.0637 | 318.35 K | 300.0076 | 13.33 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 5475.0039 | 278.3 K | 262.50 | 5.04 | 15 |
| REFG | Medical Cannabis Payment Solutions Inc | 1980.00 | 182.51 K | 314.9991 | 18.92 | 1 |
| ENDO | Thermic Sciences International | 9.40 | 58.79 K | 0.60 | 6.82 | 10.8 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 31.31 K | 1.00 | 9.09 | 275 |
| MMMM | Quad M Solutions Inc | 60.00 | 21.74 K | 9.00 | 17.65 | 4 K |
| XDSL | mPhase Technologies Inc | 781.25 | 16.8 K | 21.25 | 2.8 | 99 |
| WUHN | Wuhan General Group (China) Inc | 3.70 | 16.54 K | 0.30 | 8.82 | 100 |
| CDVIQ | Cal Dive International Inc | 14.80 | 9.86 K | 0.20 | 1.37 | 127.4 K |
| CGLO | Hash Labs Inc | 840.00 | 7.64 K | 120.00 | 16.67 | 72.57 K |
| CGIP | Celadon Group Inc | 15.7429 | 5.66 K | 0.2222 | 1.43 | 208.55 K |
| CBKCQ | Christopher & Banks Corporation | 14.4136 | 3.86 K | 0.1195 | 0.84 | 650.8 K |
| SPOI | SPO Networks Inc | 18000.0156 | 1.24 K | 1500.0156 | 9.09 | 0 |
| CYRNQ | CYRNQ | 114.6001 | 799 | 9.60 | 9.14 | 24.52 K |
| YVRLF | Liquid Media Group Ltd. | 315.00 | 482 | 2.06 | 0.66 | 652 |
| PARD | Poniard Pharmaceuticals Inc | 285.20 | 149 | 10.40 | 3.78 | 3.56 K |
| HBRM | Herborium Group Inc | 35.00 | 55 | 11.00 | 45.83 | 2 |
| ITVI | Interact-TV Inc | 720000.00 | 180000.00 | 33.33 | 0 | |
| FONU | FonU2 Inc | 496.00 | 120.00 | 31.91 | 3 | |
| FRTD | Fortitude Group Inc | 3150.00 | 286.3635 | 10 | 576.1 K | |
| IGNT | Ingen Technologies Inc | 97500.00 | 7500.00 | 8.33 | 0 | |
| PLPL | Plandaí Biotechnology Inc | 160.00 | 10.00 | 6.67 | 0 | |
| NKRSF | Niko Resources Ltd | 97.1458 | 3.9462 | 4.23 | 183.68 K | |
| PTRC | Petro River Oil Corp | 3900.00 | 100.00 | 2.63 | 0 | |
| HMNY | Helios and Matheson Analytics Inc | 2537.9973 | 47.8867 | 1.92 | 2 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VIS | Visionstate Corp | 6.56 | 2.40 | 57.69 | 150 | |
| BSK | Blue Sky Uranium Corp | 125.00 | 33.00 | 35.87 | 3.73 K | |
| SNV | Sonoro Energy Ltd | 224.00 | 48.00 | 27.27 | 1 | |
| CEL-H | Columbus Energy Limited | 9.00 | 1.80 | 25 | 1.43 K | |
| CPAU | CopAur Minerals Inc | 660.00 | 120.00 | 22.22 | 295 | |
| AWM | Angel Wing Metals Inc | 5.28 | 0.96 | 22.22 | 333 | |
| ADD | Arctic Star Exploration Corp | 79.20 | 12.00 | 17.86 | 6.7 K | |
| FUSE | Fuse Cobalt Inc | 400.00 | 60.00 | 17.65 | 13 | |
| KORE | KORE Mining Ltd | 38.50 | 5.00 | 14.93 | 260 | |
| ICM | Iconic Minerals Ltd | 13.40 | 1.60 | 13.56 | 1.5 M | |
| PBM | Pacific Bay Minerals Ltd | 13.75 | 1.50 | 12.24 | 405.95 K | |
| KG | Klondike Gold Corp | 14.25 | 1.50 | 11.76 | 442.1 K | |
| BRON | Bronco Resources Corp. | 120.00 | 12.00 | 11.11 | 15 | |
| VMY-H | Voice Mobility International Inc | 9.00 | 0.875 | 10.77 | 574 | |
| LORD | St. James Gold Corp | 46.50 | 4.50 | 10.71 | 41.51 K | |
| REX | Orex Minerals Inc | 3.10 | 0.30 | 10.71 | 482.8 K | |
| RYO | Rio Silver Inc | 13.75 | 1.25 | 10 | 520 | |
| INTR | Intrepid Metals Corp. | 528.00 | 48.00 | 10 | 24 | |
| LCE | Century Lithium Corp. | 5.10 | 0.40 | 8.51 | 173.01 K | |
| SYH | Skyharbour Resources Ltd | 7.80 | 0.60 | 8.33 | 1.9 M | |
| LUCA | Luca Mining Corp. | 87.04 | 6.40 | 7.94 | 3.96 K | |
| CTH | CoTec Holdings Corp. | 560.00 | 40.00 | 7.69 | 3 | |
| PINK | Perimeter Medical Imaging AI Inc | 4.50 | 0.30 | 7.14 | 167 | |
| IMM | International Metals Mining Corp. | 535.4995 | 31.50 | 6.25 | 3 | |
| LX-H | Lincoln Ventures Ltd | 485.7143 | 28.5714 | 6.25 | 49 | |
| BQE | BQE Water Inc | 340.00 | 19.00 | 5.92 | 105.02 K | |
| DFR | Diamond Fields Resources Inc | 4.50 | 0.25 | 5.88 | 12.72 K | |
| MUR | Murchison Minerals Ltd | 95.00 | 5.00 | 5.56 | 73 | |
| STS | South Star Mining Corp | 42.7501 | 2.25 | 5.56 | 477 | |
| SXL | Slam Exploration Ltd | 6.00 | 0.30 | 5.26 | 11.4 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 78.7496 | 3.75 | 5 | 191 | |
| DCOP | District Copper Corp | 21.00 | 1.00 | 5 | 1.16 K | |
| RECO | Reconnaissance Energy Africa Ltd | 8.40 | 0.40 | 5 | 5 K | |
| JJ | Jackpot Digital Inc | 176.00 | 8.00 | 4.76 | 0 | |
| NIM | Nicola Mining Inc | 14.00 | 0.60 | 4.48 | 50 | |
| POND | Pond Technologies Holdings Inc | 11.4583 | 0.4861 | 4.43 | 3.5 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.28 | 0.26 | 4.32 | 7.1 K | |
| AZR | Azarga Metals Corp | 2100.00 | 85.00 | 4.22 | 4.31 M | |
| WPG | West Point Gold Corp. | 25.50 | 1.00 | 4.08 | 2.02 K | |
| NAM | New Age Metals Inc | 6.24 | 0.24 | 4 | 30.07 K | |
| VLI | Vision Lithium Inc | 5.20 | 0.20 | 4 | 8 K | |
| SLG | PetroTal Corp | 21.7859 | 0.797 | 3.8 | 30.89 K | |
| GDX | Goldex Resources Corporation | 29.00 | 1.00 | 3.57 | 100 | |
| RML | Rusoro Mining Ltd | 3.05 | 0.10 | 3.39 | 249.3 K | |
| NWST | Northwest Copper Corp | 4.30 | 0.14 | 3.37 | 343.85 K | |
| SOLR | Solar Alliance Energy Inc | 4.80 | 0.15 | 3.23 | 73.67 K | |
| TIG | Triumph Gold Corp | 67.00 | 2.00 | 3.08 | 120 | |
| LA | Los Andes Copper Ltd | 6.70 | 0.20 | 3.08 | 44 K | |
| CMIL | Capella Minerals Limited | 38.85 | 1.05 | 2.78 | 97 | |
| GRZ | Gold Reserve Inc | 6.11 | 0.1535 | 2.58 | 633.91 K | |
| VLX | Velox Energy Materials Inc. | 7.2046 | 0.1801 | 2.56 | 5.46 K | |
| ICON | International Iconic Gold Exploration Corp | 162.00 | 4.00 | 2.53 | 403 | |
| MKR | Melkior Resources Inc | 4.85 | 0.10 | 2.11 | 182.7 K | |
| MBI-H | Med BioGene Inc | 5.20 | 0.10 | 1.96 | 3.35 K | |
| EMR | Emgold Mining Corporation | 265.00 | 5.00 | 1.92 | 24.65 K | |
| FTJ | Fort St. James Nickel Corp | 47.20 | 0.80 | 1.72 | 238 | |
| FP | FP Newspapers Inc | 3.46 | 0.0517 | 1.52 | 6.58 K | |
| LQWD | LQwD FinTech Corp | 113.4001 | 1.40 | 1.25 | 140 | |
| GBU | Gabriel Resources Ltd | 41.50 | 0.50 | 1.22 | 1.26 M | |
| GCOM | Green Shift Commodities Ltd. | 96.00 | 1.00 | 1.05 | 6.08 K | |
| SILV | Silver Valley Metals Corp. | 28.35 | 0.27 | 0.96 | 447.31 K | |
| WEC | Winchester Equity Corporation | 22.00 | 0.20 | 0.92 | 2.81 K | |
| VVTM | VVT Med Inc. | 5911.2148 | 46.729 | 0.8 | 86 | |
| GGO | Galleon Gold Corp | 13.60 | 0.10 | 0.74 | 5.51 K | |
| CKG | Chesapeake Gold Corp | 7.10 | 0.05 | 0.71 | 44.65 K | |
| MPH | Medicure Inc | 21.45 | 0.15 | 0.7 | 39.1 K | |
| CAMB | Cambria Gold Mines Inc. | 73.00 | 0.50 | 0.69 | 68.5 K | |
| SRL | Salazar Resources Limited | 3.40 | 0.02 | 0.59 | 27.76 K |