Gainers for 5 September 2008 from 00:00:00 until 23:59:59
Gainers for 5 September 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BMNR | Bitmine Immersion Technologies Inc | 27192.0176 | 10.3 B | 15995.3057 | 142.86 | 0 |
| NHC | National Healthcare Corp | 29.3316 | 3.5 B | 0.4931 | 1.71 | 8.5 K |
| NOG | Northern Oil and Gas | 51.4829 | 2.61 B | 4.0474 | 8.53 | 27.09 K |
| TMP | Tompkinstrustco | 24.1392 | 1.46 B | 0.3881 | 1.63 | 8.47 K |
| NAK | Northern Dynasty Minerals | 5.27 | 907.7 M | 0.14 | 2.73 | 304.18 K |
| REPX | Riley Exploration Permian Inc | 140.593 | 783.87 M | 3.7492 | 2.74 | 4.09 K |
| BHB | Bar Harbor Bankshares | 7.1203 | 681.04 M | 0.1149 | 1.64 | 1.8 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8477 | 405.15 M | 0.0428 | 1.12 | 62.4 K |
| GTE | Gran Tierra Energy Inc | 44.50 | 325.15 M | 3.40 | 8.27 | 144.65 K |
| BKTI | Bk Technologies Inc | 5.7007 | 277.07 M | 0.1196 | 2.14 | 2.96 K |
| NEN | New England Realty Associates | 15.0349 | 193.5 M | 0.1419 | 0.95 | 300 |
| ESP | Espey Mfg. & Electronics | 8.6093 | 185.51 M | 0.249 | 2.98 | 1.3 K |
| XPL | Solitario Zinc Corp | 3.50 | 75.74 M | 0.30 | 9.37 | 9.65 K |
| OPTT | Ocean Power Tech Inc | 1620.00 | 55.92 M | 28.00 | 1.76 | 32.62 K |
| FSP | Franklin Street Properties | 4.7312 | 50.78 M | 0.0745 | 1.6 | 192.6 K |
| COHN | Cohen & CO Inc | 35.2385 | 40.04 M | 1.5592 | 4.63 | 5.01 K |
| AGIG | AGIG | 828.1117 | 39.51 M | 54.2431 | 7.01 | 1 K |
| JOB | General Employment Enterprises | 6.20 | 26.96 M | 0.60 | 10.71 | 225 |
| IGC | India Globalization Capital Inc | 48.80 | 25.58 M | 3.80 | 8.44 | 3.56 K |
| CKX | Ckx Lands | 10.9012 | 21.97 M | 0.4053 | 3.86 | 300 |
| MXC | Mexco Energy Corp | 24.9544 | 19.06 M | 1.6766 | 7.2 | 34.8 K |
| REED | Reed's, Inc. | 773.9344 | 10.87 M | 36.2214 | 4.91 | 9 |
| UUU | Universal Security Instruments | 5.3047 | 10.43 M | 0.1684 | 3.28 | 5.2 K |
| DSS | Document Security Systems | 10698.0615 | 5.15 M | 124.6436 | 1.18 | 4 |
| ITP | IT Tech Packaging Inc | 5.4442 | 2.91 M | 0.3889 | 7.69 | 638 |
| OGEN | Oragenics Inc | 234000.00 | 2.4 M | 3600.00 | 1.56 | 0 |
| TPHS | Trinity Pl Hlds Inc | 15.7144 | 1.48 M | 0.3187 | 2.07 | 4.29 K |
| ENSV | Enservco Corpporation | 31.50 | 29.09 K | 0.75 | 2.44 | 455 |
| IPB | Merrill Lynch & Company | 5.9731 | 0.1325 | 2.27 | 1 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.9595 | 2.83 T | 0.058 | 1.49 | 161.43 M |
| MU | Micron Technology | 4.2523 | 1.03 T | 0.1854 | 4.56 | 20.51 M |
| WMT | Walmart Inc. Common Stock | 14.1453 | 917.33 B | 0.2235 | 1.61 | 68.47 M |
| AMD | Advanced Micro Devices | 5.96 | 839.73 B | 0.12 | 2.05 | 23.03 M |
| COST | Costco Wholesale | 47.675 | 426.23 B | 0.7523 | 1.6 | 5.9 M |
| AMAT | Applied Materials | 12.8817 | 402.68 B | 0.3077 | 2.45 | 22.11 M |
| TXN | Texas Instruments | 14.3254 | 255.33 B | 0.1518 | 1.07 | 23.26 M |
| LIN | Linde Plc | 61.5293 | 222.53 B | 0.6929 | 1.14 | 3.1 M |
| MRVL | Marvell Technology Inc | 10.5538 | 199.27 B | 0.3833 | 3.77 | 18.52 M |
| PEP | Pepsico Inc | 40.6859 | 192.32 B | 0.3128 | 0.77 | 6.17 M |
| ADI | Analog Devices | 18.1057 | 187.25 B | 0.8625 | 5 | 8.01 M |
| BKNG | Booking Holdings Inc | 3.6769 | 159.34 B | 0.0239 | 0.65 | 56.92 M |
| IBKR | Interactive Brokers | 6.7028 | 156.85 B | 0.2116 | 3.26 | 1.48 M |
| VRTX | Vertex Pharmaceutic | 26.24 | 128.19 B | 0.64 | 2.5 | 2.72 M |
| SBUX | Starbucks Corporation | 6.0703 | 122.77 B | 0.04 | 0.66 | 19.25 M |
| INTU | Intuit Inc | 26.3455 | 94.55 B | 0.2207 | 0.84 | 5.14 M |
| MELI | MercadoLibre Inc | 27.9362 | 93.51 B | 2.2578 | 8.79 | 641.89 K |
| MAR | Marriot International | 23.0141 | 93.02 B | 0.3196 | 1.41 | 4.18 M |
| CDNS | Cadence Design Systems, Inc. | 7.97 | 89.45 B | 0.17 | 2.18 | 4.3 M |
| MDLZ | Mondelez Intl Inc | 20.738 | 81.19 B | 0.6029 | 2.99 | 21.55 M |
| SNPS | Synopsys Inc | 20.67 | 80.71 B | 0.12 | 0.58 | 1.36 M |
| ROST | Ross Stores Inc | 8.414 | 78.71 B | 0.1214 | 1.46 | 12.36 M |
| PCAR | Paccar Inc | 15.569 | 68.84 B | 0.1412 | 0.92 | 6.47 M |
| TER | Teradyne Inc | 8.4466 | 65.47 B | 0.2576 | 3.15 | 4.03 M |
| NDAQ | Nasdaq Inc | 8.4474 | 54.23 B | 0.1468 | 1.77 | 8.74 M |
| FITB | Fifth Third Bancorp | 9.771 | 52.65 B | 0.5865 | 6.39 | 12.23 M |
| EA | Electronic Arts Inc | 45.1496 | 52.58 B | 0.4663 | 1.04 | 4.79 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7323 | 47.6 B | 0.0447 | 0.95 | 1.88 M |
| TTWO | Take-Two Interactive Software | 23.6084 | 45.23 B | 0.38 | 1.64 | 1.88 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.8636 | 44.89 B | 0.122 | 0.65 | 258.7 K |
| MCHP | Microchip Technology | 8.9938 | 42.99 B | 0.0545 | 0.61 | 6.83 M |
| UAL | United Airlines Holdings Inc | 12.30 | 40.68 B | 0.38 | 3.19 | 18.93 M |
| KMB | Kimberly-Clark Corp | 40.2913 | 36.71 B | 0.596 | 1.5 | 2.16 M |
| STLD | Steel Dynamics Inc | 14.7185 | 36.66 B | 0.5533 | 3.91 | 8.4 M |
| HBAN | Huntington Bcshs | 4.6121 | 36.19 B | 0.4364 | 10.45 | 9.14 M |
| NTRS | Northern Trust Corp | 51.7297 | 35.02 B | 2.0658 | 4.16 | 2.33 M |
| ACGL | Arch Capital Grp Ltd | 7.3663 | 33.68 B | 0.038 | 0.52 | 2.13 M |
| ON | On Semiconductor | 8.26 | 32.18 B | 0.12 | 1.47 | 11.46 M |
| CASY | Casey's General Stor | 24.8131 | 31.32 B | 0.8548 | 3.57 | 630.17 K |
| BIIB | Biogen Inc | 48.59 | 31 B | 0.43 | 0.89 | 4 M |
| TSEM | Tower Semiconductor | 10.50 | 30.01 B | 0.30 | 2.94 | 1.17 K |
| FISV | Fiserv Inc | 12.0441 | 29 B | 0.0934 | 0.78 | 6.78 M |
| ILMN | Illumina Inc | 40.7636 | 28.82 B | 0.6128 | 1.53 | 3.02 M |
| TCOM | Trip.com Group Ltd ADR | 11.2404 | 28.32 B | 0.0896 | 0.8 | 3.58 M |
| INSM | Insmed Inc | 5.488 | 27.02 B | 0.189 | 3.57 | 168.48 K |
| CINF | Cincinnati Financial | 16.2845 | 26.58 B | 0.3091 | 1.93 | 1.89 M |
| VRSN | Verisign Inc | 24.0452 | 25.7 B | 0.6458 | 2.76 | 5.95 M |
| DLTR | Dollar Tree Inc | 12.9633 | 24.87 B | 0.11 | 0.86 | 5.2 M |
| INCY | Incyte Corp | 9.92 | 24.36 B | 0.29 | 3.01 | 710.21 K |
| TROW | T Rowe Price Group | 32.4384 | 23.58 B | 0.7115 | 2.24 | 3.31 M |
| FFIV | F5 Networks Inc | 31.19 | 22.83 B | 0.40 | 1.3 | 3.66 M |
| ULTA | Ulta Beauty Inc | 12.4902 | 21.96 B | 1.5526 | 14.2 | 1.01 M |
| WWD | Woodward Inc | 36.4937 | 21.88 B | 1.4861 | 4.25 | 727.93 K |
| UTHR | United Therapeutic | 54.71 | 21.43 B | 0.83 | 1.54 | 1.35 M |
| EWBC | East West Bancorp | 9.9191 | 18.72 B | 0.6298 | 6.78 | 786.77 K |
| PNFP | Pinnacle Finl Ptnrs | 23.5551 | 16.32 B | 0.7784 | 3.42 | 134.61 K |
| PTC | Ptc Inc | 18.99 | 16.25 B | 0.10 | 0.53 | 2.22 M |
| HST | Host Marriott Financial Trust | 7.9377 | 15.91 B | 0.1497 | 1.92 | 7.69 M |
| LOGI | Logitech Int S.A. | 17.0991 | 14.76 B | 0.0971 | 0.57 | 1.32 M |
| AMKR | Amkor Technology | 6.7044 | 14.62 B | 0.1116 | 1.69 | 2.16 M |
| REG | Regency Centers Corp | 30.0995 | 14.34 B | 0.4929 | 1.66 | 1.03 M |
| APA | Apa Corp | 80.571 | 14.01 B | 1.0123 | 1.27 | 6.16 M |
| TXRH | Texas Roadhouse Inc | 7.443 | 13.59 B | 0.1742 | 2.4 | 1.28 M |
| LULU | Lululemon Athletica | 9.33 | 13.58 B | 0.30 | 3.32 | 1.97 M |
| CHKP | Check Point Software | 24.53 | 13.45 B | 0.52 | 2.17 | 2.89 M |
| ERIE | Erie Indemnity Company | 27.506 | 13.39 B | 0.2541 | 0.93 | 61.2 K |
| SMTC | Semtech Corp | 14.36 | 13.07 B | 0.49 | 3.53 | 1.85 M |
| SEIC | Sei Investments Company | 18.3598 | 12.77 B | 0.1507 | 0.83 | 1.02 M |
| ARWR | Arrowhead Pharma | 17.10 | 12.06 B | 0.60 | 3.64 | 9.43 K |
| MDGL | Madrigal Pharmaceuticals Inc | 323.40 | 11.73 B | 3.50 | 1.09 | 4.09 K |
| UMBF | Ump Financial Corp | 39.117 | 11.55 B | 1.2183 | 3.21 | 301.6 K |
| VSAT | Viasat Inc | 25.24 | 11.42 B | 0.30 | 1.2 | 105.58 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 11.4997 | 11.35 B | 0.2639 | 2.35 | 8.33 M |
| BPOP | Popular Inc | 63.3109 | 11.34 B | 3.9887 | 6.72 | 272.06 K |
| SANM | Sanmina Corp | 14.34 | 11.3 B | 0.90 | 6.7 | 1.93 M |
| TECH | Bio-Techne Cp | 15.6613 | 11.28 B | 0.1789 | 1.16 | 934.66 K |
| HALO | Halozyme Therapeutic | 7.52 | 11.2 B | 0.20 | 2.73 | 195.04 K |
| WTFC | Wintrust Financial Corp | 20.1858 | 10.96 B | 1.2433 | 6.56 | 416.27 K |
| RMBS | Rambus Inc | 16.98 | 10.91 B | 0.82 | 5.07 | 2.74 M |
| JKHY | Jack Henry & Assoc | 16.1368 | 10.89 B | 0.3967 | 2.52 | 1.46 M |
| SSB | South State Cp | 22.4223 | 10.82 B | 0.173 | 0.78 | 24.2 K |
| ZION | Zions Bancorp | 23.9296 | 10.54 B | 1.771 | 7.99 | 5.14 M |
| ONB | Old National Bncp | 10.7898 | 10.39 B | 0.4938 | 4.8 | 943.1 K |
| FORM | Formfactor Inc | 18.19 | 10.28 B | 0.25 | 1.39 | 406.64 K |
| AAL | American Airlines Group | 7.4571 | 9.82 B | 0.2451 | 3.4 | 15.27 M |
| RUSHA | Rush Entpr Cl A | 5.1605 | 9.6 B | 0.0318 | 0.62 | 418.45 K |
| SIRI | Sirius XM Holdings | 10.328 | 9.59 B | 0.3177 | 3.17 | 3.79 M |
| RUSHB | Rush Entpr Cl B | 5.0371 | 9.37 B | 0.0478 | 0.96 | 116.79 K |
| FCFS | First Cash Fin Svcs | 15.7283 | 9.31 B | 0.2005 | 1.29 | 204.75 K |
| COLB | Columbia Banking Sys | 6.547 | 9.25 B | 0.1108 | 1.72 | 89.3 K |
| SIMO | Silicon Motion Techn ADR | 4.9425 | 9.12 B | 0.0283 | 0.58 | 603.03 K |
| BOKF | Bok Financial Corp | 29.7792 | 8.88 B | 1.5418 | 5.46 | 194.02 K |
| CBSH | Commerce Bancshares | 17.8744 | 8.64 B | 0.5868 | 3.39 | 679.37 K |
| VLY | Valley National Bancorp | 7.163 | 8.29 B | 0.2837 | 4.12 | 874.07 K |
| AVT | Avnet Inc | 20.9601 | 7.86 B | 0.1988 | 0.96 | 1.17 M |
| SLAB | Silicon Labs Inc | 31.59 | 7.29 B | 0.34 | 1.09 | 1.95 M |
| CPB | Campbell Soup Company | 20.6147 | 6.78 B | 0.2251 | 1.1 | 1.99 M |
| UBSI | United Bkshs Inc | 12.6153 | 6.71 B | 0.5554 | 4.61 | 582.6 K |
| MRCY | Mercury Sys Inc | 8.4089 | 6.67 B | 0.2886 | 3.55 | 96.84 K |
| URBN | Urban Outfitters Inc | 36.56 | 6.66 B | 0.62 | 1.73 | 4.1 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.7473 | 2.21 T | 0.2418 | 4.39 | 25.81 M |
| JPM | JP Morgan Chase & Company | 25.6075 | 964.5 B | 1.0929 | 4.46 | 42.1 M |
| WMT | Wal-Mart Stores | 14.0895 | 908.03 B | 0.2227 | 1.61 | 68.47 M |
| V | Visa Inc | 15.8236 | 679.89 B | 0.2778 | 1.79 | 40.64 M |
| MA | Mastercard Inc | 20.2411 | 498.7 B | 0.4945 | 2.5 | 54.69 M |
| BAC | Bank of America Corporation | 24.1822 | 450.96 B | 1.223 | 5.33 | 85.39 M |
| ORCL | Oracle Corporation | 16.3818 | 433.57 B | 0.1143 | 0.7 | 47.2 M |
| GE | General Electric Company | 88.9895 | 382.22 B | 0.5746 | 0.65 | 10.45 M |
| MS | Morgan Stanley | 28.0112 | 341.69 B | 0.6908 | 2.53 | 16.76 M |
| GS | Goldman Sachs Group | 120.70 | 302.65 B | 1.7302 | 1.45 | 7.54 M |
| RY | Royal Bank of Canada | 22.7966 | 300.95 B | 0.1748 | 0.77 | 1.2 M |
| PM | Philip Morris International Inc | 23.5216 | 296.74 B | 0.2744 | 1.18 | 7.81 M |
| WFC | Wells Fargo & Company | 19.6862 | 268.59 B | 0.9653 | 5.16 | 52.6 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.9742 | 260.04 B | 0.0926 | 2.39 | 4.71 M |
| BAC-PL | Bank of America Corporation | 291.305 | 243.35 B | 5.3364 | 1.87 | 165.28 K |
| C | Citigroup Inc | 138.0384 | 233.72 B | 5.5736 | 4.21 | 8.4 M |
| AXP | American Express Company | 29.9615 | 231.28 B | 0.4943 | 1.68 | 14.01 M |
| TM | Toyota Motor Corp Ltd | 59.3643 | 226.29 B | 0.5748 | 0.98 | 943.16 K |
| SAN | Banco Santander ADR | 5.3172 | 210.28 B | 0.0296 | 0.56 | 1.58 M |
| SCHW | The Charles Schwab Corp | 19.1744 | 192.11 B | 0.4219 | 2.25 | 11.9 M |
| ABT | Abbott Laboratories | 18.3069 | 191.92 B | 0.1413 | 0.78 | 12.93 M |
| WFC-PL | Wells Fargo & Company | 320.8727 | 187.62 B | 11.1865 | 3.61 | 61.34 K |
| ETN | Eaton Corp | 21.4288 | 175.37 B | 0.1231 | 0.58 | 3.46 M |
| TJX | TJX Companies | 6.7998 | 168.04 B | 0.0594 | 0.88 | 34.79 M |
| CRM | Salesforce.com Inc | 13.4155 | 161.73 B | 0.1355 | 1.02 | 7.79 M |
| GLW | Corning Inc | 11.0817 | 142.98 B | 0.0597 | 0.54 | 34.09 M |
| LMT | Lockheed Martin Corp | 67.4031 | 140.48 B | 1.1067 | 1.67 | 3.31 M |
| COF | Capital One Financial Corp | 33.3393 | 139.47 B | 1.0291 | 3.19 | 10.75 M |
| UL | Unilever Plc ADR | 18.0797 | 133.7 B | 0.4741 | 2.69 | 1.71 M |
| PH | Parker-Hannifin Corp | 44.5776 | 133.13 B | 0.3839 | 0.87 | 2.17 M |
| CB | Chubb Ltd | 31.1911 | 132.58 B | 0.4413 | 1.44 | 3.12 M |
| NEM | Newmont Mining Corp | 28.011 | 124.08 B | 0.4804 | 1.74 | 8.94 M |
| PGR | Progressive Corp | 10.5608 | 121.86 B | 0.1209 | 1.16 | 4.04 M |
| MO | Altria Group | 7.666 | 109.7 B | 0.1062 | 1.4 | 18.13 M |
| IBN | Icici Bank Ltd ADR | 4.6854 | 107.03 B | 0.1582 | 3.49 | 12.43 M |
| TT | Trane Technologies Plc | 16.5417 | 106.15 B | 0.1119 | 0.68 | 4.75 M |
| KKR | KKR & Co. LP | 7.0275 | 105.3 B | 0.0566 | 0.81 | 500 |
| PWR | Quanta Services | 27.6461 | 103.1 B | 0.2461 | 0.9 | 3.23 M |
| PNC | PNC Bank | 45.4091 | 102.53 B | 0.9413 | 2.12 | 5 M |
| ING | ING Groep N.V. ADR | 16.515 | 101.94 B | 0.2684 | 1.65 | 1.86 M |
| USB | U.S. Bancorp | 19.1877 | 101.93 B | 0.6388 | 3.44 | 22.49 M |
| CNQ | Canadian Natural Resources | 10.3838 | 98.89 B | 0.3488 | 3.48 | 19.06 M |
| BN | Brookfield Corporation | 4.6501 | 97.94 B | 0.1022 | 2.25 | 6.68 M |
| BCS | Barclays Plc ADR | 13.558 | 94.73 B | 0.2022 | 1.51 | 1.63 M |
| AEM | Agnico-Eagle Mines Ltd | 39.8447 | 91.33 B | 0.8851 | 2.27 | 3.91 M |
| LYG | Lloyds Banking Group Plc ADR | 7.0011 | 90.1 B | 0.0756 | 1.09 | 920.68 K |
| WM | Waste Management | 22.0584 | 89.76 B | 0.3857 | 1.78 | 3.58 M |
| SHW | Sherwin-Williams Company | 16.2713 | 87.17 B | 0.227 | 1.41 | 3.58 M |
| CMI | Cummins Inc | 39.4138 | 86.9 B | 0.9015 | 2.34 | 3.02 M |
| ICE | Intercontinental Exchange | 16.6863 | 86.86 B | 1.2408 | 8.03 | 13.51 M |
| NOC | Northrop Grumman Corp | 43.4292 | 83.23 B | 0.6696 | 1.57 | 3.91 M |
| CP | Canadian Pacific Railway | 9.5285 | 82.19 B | 0.0834 | 0.88 | 5.22 M |
| RCL | Royal Caribbean Cruises Ltd | 23.3872 | 81.57 B | 0.2696 | 1.17 | 2.57 M |
| TRV | The Travelers Companies Inc | 28.4703 | 77.25 B | 0.3881 | 1.38 | 4.19 M |
| EOG | Eog Resources | 33.7661 | 75.96 B | 0.8215 | 2.49 | 9.79 M |
| AON | AON Plc | 38.7647 | 75.48 B | 0.2979 | 0.77 | 1.95 M |
| BSX | Boston Scientific Corp | 12.57 | 75.11 B | 0.31 | 2.53 | 8.34 M |
| CL | Colgate-Palmolive Company | 25.2916 | 73.3 B | 0.2035 | 0.81 | 6.1 M |
| DB | Deutsche Bank Ag | 48.4191 | 72.45 B | 0.4332 | 0.9 | 1.38 M |
| TGT | Target Corporation | 34.2918 | 69.05 B | 0.7478 | 2.23 | 15.56 M |
| APD | Air Products and Chemicals | 63.5457 | 68.8 B | 0.357 | 0.56 | 1.82 M |
| TFC | Truist Financial Corp | 16.5535 | 66.16 B | 0.9312 | 5.96 | 11 M |
| ALL | Allstate Corp | 29.7181 | 66.1 B | 0.323 | 1.1 | 5.12 M |
| RSG | Republic Services | 22.3632 | 65.75 B | 0.2365 | 1.07 | 1.69 M |
| MET | Metlife Inc | 36.739 | 62.06 B | 1.0274 | 2.88 | 8.92 M |
| NUE | Nucor Corp | 29.8548 | 61.01 B | 0.6593 | 2.26 | 9.22 M |
| WPM | Wheaton Precious Metals | 8.0566 | 60.95 B | 0.1073 | 1.35 | 3.82 M |
| AFL | Aflac Inc | 18.6937 | 60.89 B | 0.3986 | 2.18 | 7.57 M |
| CAH | Cardinal Health | 24.9352 | 54.69 B | 0.1527 | 0.62 | 1.58 M |
| LHX | L3Harris Technologies Inc | 31.851 | 54.36 B | 0.2707 | 0.86 | 700.89 K |
| STT | State Street Corp | 45.6549 | 52.67 B | 0.8475 | 1.89 | 4.83 M |
| DVN | Devon Energy Corp | 60.0445 | 50.43 B | 1.2488 | 2.12 | 6.98 M |
| AU | Anglogold Ashanti Ltd ADR | 19.5182 | 48.71 B | 0.7804 | 4.16 | 1.83 M |
| TRI | Thomson Reuters Corp | 19.3202 | 46.16 B | 0.1249 | 0.65 | 249.13 K |
| FNV | Franco Nev Corp | 14.8135 | 45.17 B | 0.1708 | 1.17 | 4.5 K |
| CBRE | CBRE Group Inc | 13.30 | 44.05 B | 0.60 | 4.72 | 3.52 M |
| LYV | Live Nation Entertainment | 15.97 | 43.9 B | 0.39 | 2.5 | 904.89 K |
| PRU | Prudential Financial Inc | 40.2259 | 43.17 B | 0.9094 | 2.31 | 4.7 M |
| CLS | Celestica Inc | 7.60 | 42.25 B | 0.05 | 0.66 | 2.41 M |
| KB | KB Financial Group Inc ADR | 29.66 | 42.12 B | 1.1634 | 4.08 | 761.74 K |
| A | Agilent Technologies | 20.753 | 41.95 B | 0.386 | 1.9 | 3.22 M |
| DHI | D.R. Horton | 10.2488 | 41.62 B | 0.4318 | 4.4 | 7.06 M |
| MSCI | MSCI Inc | 23.5061 | 41.38 B | 0.1845 | 0.79 | 1.12 M |
| HMC | Honda Motor Company ADR | 17.9794 | 40.98 B | 0.4898 | 2.8 | 1.29 M |
| YUM | Yum! Brands | 22.4611 | 40.42 B | 0.2066 | 0.93 | 4.46 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.6028 | 40.23 B | 0.0417 | 0.64 | 6.4 K |
| AIG | American International Group | 279.1864 | 40.07 B | 13.9968 | 5.28 | 2.34 M |
| SYY | Sysco Corp | 19.0154 | 39.71 B | 0.1362 | 0.72 | 3.95 M |
| PCG | Pacific Gas & Electric Company | 28.4145 | 39.29 B | 0.3719 | 1.33 | 3.76 M |
| ADM | Archer Daniels Midland | 14.7262 | 38.77 B | 0.2768 | 1.92 | 12.71 M |
| CCL | Carnival Corp | 28.3082 | 38.51 B | 0.7913 | 2.88 | 6.92 M |
| HSY | Hershey Foods Corp | 24.5724 | 37.01 B | 0.8469 | 3.57 | 1.86 M |
| MTB | M&T Bank Corp | 43.4697 | 36.83 B | 0.7705 | 1.8 | 2.92 M |
| KMB | Kimberly-Clark Corp | 40.2913 | 36.65 B | 0.596 | 1.5 | 2.16 M |
| VMC | Vulcan Materials Company | 61.7514 | 36.54 B | 0.5666 | 0.93 | 891.94 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.2141 | 35.48 B | 0.6197 | 3.01 | 250 K |
| PUK | Prudential Public Ltd Company ADR | 9.9022 | 34.67 B | 0.179 | 1.84 | 146.5 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.8177 | 33.03 B | 0.3444 | 3 | 964.14 K |
| MLM | Martin Marietta Materials | 94.0383 | 32.91 B | 2.9032 | 3.19 | 722.66 K |
| KGC | Kinross Gold Corp | 12.2085 | 32.4 B | 0.2925 | 2.45 | 8.3 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 5.50 | 1.20 | 27.91 | 2.3 K | |
| SLR | Solitario Zinc Corp | 3.87 | 0.39 | 11.21 | 900 | |
| ORIO | ORIO | 293.8776 | 29.3878 | 11.11 | 15 | |
| SDE | Spartan Delta Corp | 111.0702 | 10.4129 | 10.34 | 61 | |
| TXP | Touchstone Exploration Inc | 48.5529 | 4.3016 | 9.72 | 412.98 K | |
| MRU | Metro Inc | 7.2087 | 0.50 | 7.45 | 1.36 M | |
| AGI | Alamos Gold Inc Cls A | 4.6926 | 0.3222 | 7.37 | 749.75 K | |
| GTE | Gran Tierra Energy Inc | 47.40 | 3.10 | 7 | 45.86 K | |
| BIR | Birchcliff Energy Ltd | 7.1981 | 0.3792 | 5.56 | 1.13 M | |
| FSY | Forsys Metals Corp | 4.59 | 0.22 | 5.03 | 301.68 K | |
| FNV | Franco-Nevada Corp | 15.976 | 0.5442 | 3.53 | 298.8 K | |
| SEA | Seabridge Gold Inc | 11.0964 | 0.3758 | 3.51 | 26.71 K | |
| USA | Americas Silver Corp | 27.60 | 0.90 | 3.37 | 16.41 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8859 | 0.1593 | 3.37 | 10.74 K | |
| OGD | Orbit Garant Drilling Inc | 3.10 | 0.10 | 3.33 | 7.4 K | |
| HBM | Hudbay Minerals Inc | 8.3163 | 0.257 | 3.19 | 7.82 M | |
| TCL-A | Transcontinental Inc | 5.8929 | 0.1813 | 3.17 | 66.22 K | |
| TECK-B | Teck Resources Limited | 29.8096 | 0.914 | 3.16 | 3.25 M | |
| CNQ | Canadian Natural Resources Ltd. | 11.5304 | 0.3515 | 3.14 | 12.77 M | |
| HWX | Headwater Exploration Inc | 3.8164 | 0.1142 | 3.08 | 267.6 K | |
| HBP | Helix Biopharm | 6.85 | 0.20 | 3.01 | 5.04 K | |
| OTEX | Open Text Corp | 7.0697 | 0.2034 | 2.96 | 777.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6246 | 0.154 | 2.82 | 137.64 K | |
| K | Kinross Gold Corp | 13.029 | 0.3526 | 2.78 | 7.89 M | |
| DSG | Descartes Sys | 3.80 | 0.10 | 2.7 | 5.43 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0338 | 0.1039 | 2.64 | 4.24 K | |
| LGO | Largo Resources Ltd | 39.00 | 1.00 | 2.63 | 6.52 K | |
| MARI | Marimaca Copper Corp | 30.75 | 0.75 | 2.5 | 540 | |
| QBR-A | Quebecor Inc | 5.6666 | 0.1382 | 2.5 | 500 | |
| LNF | Leons Furniture | 6.3824 | 0.1545 | 2.48 | 2.23 K | |
| RFA | RFA Financial Inc. | 27.3018 | 0.6509 | 2.44 | 10.51 K | |
| TAL | Petrotal Corp | 153.4096 | 3.5843 | 2.39 | 3.45 K | |
| EVT | Economic Investment | 3.808 | 0.0881 | 2.37 | 4 K | |
| CJR-B | Corus Entertainment Inc | 7.7351 | 0.1724 | 2.28 | 129.4 K | |
| MDI | Major Drilling Grp | 10.9004 | 0.2275 | 2.13 | 130.2 K | |
| KEI | Kolibri Global Energy Inc | 15.00 | 0.30 | 2.04 | 6.41 K | |
| AEM | Agnico Eagle Mines Ltd | 41.6883 | 0.8286 | 2.03 | 1.01 M | |
| PBH | Premium Brands Holdings Corp | 5.0779 | 0.1002 | 2.01 | 14.81 K | |
| BBD-PC | Bombardier Inc Pref C | 5.0827 | 0.0988 | 1.98 | 7.38 K | |
| LB | Laurentian Bank | 16.6195 | 0.321 | 1.97 | 103.72 K | |
| NDM | Northern Dynasty Minerals Ltd | 5.59 | 0.10 | 1.82 | 136.7 K | |
| EFR | Energy Fuels Inc | 28.00 | 0.50 | 1.82 | 1.33 K | |
| BTE | Baytex Energy Corp | 17.6573 | 0.3051 | 1.76 | 460.91 K | |
| IMP | Intermap Tech Corp | 44.00 | 0.70 | 1.62 | 2.97 K | |
| BCE-PG | Bce Inc Pref G | 9.9338 | 0.155 | 1.59 | 8.5 K | |
| AFN | Ag Growth International Inc | 12.9932 | 0.1938 | 1.51 | 11.6 K | |
| IGM | Igm Financial Inc | 16.9512 | 0.2522 | 1.51 | 284.56 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.8379 | 0.0924 | 1.37 | 800 | |
| FTS-PG | Fortis Inc Pref G | 9.5809 | 0.128 | 1.35 | 4.8 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.1196 | 0.1077 | 1.34 | 2.4 K | |
| BN | Brookfield Corporation | 5.5576 | 0.0728 | 1.33 | 3.09 M | |
| TCW | Trican Well | 10.4441 | 0.1309 | 1.27 | 834.21 K | |
| BCE-PT | Bce Inc Pref T | 9.4812 | 0.1173 | 1.25 | 11.35 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.4318 | 0.0918 | 1.25 | 4.38 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.6658 | 0.0985 | 1.15 | 5.4 K | |
| CCL-B | CCL Industries Inc | 5.2563 | 0.0581 | 1.12 | 400.81 K | |
| GIB-A | CGI Inc | 10.8014 | 0.119 | 1.11 | 663.11 K | |
| TECK-A | Teck Resources Limited | 30.8844 | 0.3394 | 1.11 | 5.41 K | |
| PWF-PG | Power Financial Corp Pref G | 8.5317 | 0.0935 | 1.11 | 1.9 K | |
| CGO | Cogeco Inc Sv | 20.4447 | 0.2099 | 1.04 | 12.3 K | |
| CKI | Clarke Inc | 3.9366 | 0.039 | 1 | 5.6 K | |
| WPK | Winpak Ltd | 3.6767 | 0.0364 | 1 | 10.27 K | |
| CLS | Celestica Inc Sv | 8.14 | 0.08 | 0.99 | 647.9 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.9576 | 0.0774 | 0.98 | 2.4 K | |
| QEC | Questerre Energy Corp | 3.0271 | 0.029 | 0.97 | 2.12 M | |
| BCE-PC | BCE Inc Pref AC | 8.8821 | 0.085 | 0.97 | 3.7 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.8052 | 0.0833 | 0.96 | 7.05 K | |
| POU | Paramount Resources Ltd | 5.7407 | 0.0509 | 0.89 | 224.62 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.3627 | 0.063 | 0.86 | 13.16 K | |
| UNC | United Corp Ltd | 3.1509 | 0.0266 | 0.85 | 1.93 K | |
| TGO | Terago Inc | 4.75 | 0.04 | 0.85 | 6.3 K | |
| BCE-PZ | Bce Inc Pref Z | 9.1561 | 0.074 | 0.81 | 1.37 K | |
| DXT | Dexterra Group Inc | 5.883 | 0.0467 | 0.8 | 13.92 K | |
| RCI-B | Rogers Communications Inc | 18.7399 | 0.1408 | 0.76 | 1.48 M | |
| WSP | WSP Global Inc | 14.2028 | 0.1022 | 0.72 | 30.16 K | |
| ACO-X | ATCO Ltd | 13.5887 | 0.0954 | 0.71 | 54.98 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.3998 | 0.2269 | 0.71 | 506.4 K | |
| TPX-B | Molson Coors Canada Inc | 32.8002 | 0.228 | 0.7 | 277 | |
| IFC | Intact Financial Corp | 24.7519 | 0.1713 | 0.7 | 65.3 K | |
| BU | Burcon Nutrascience Corp | 119.9338 | 0.8271 | 0.69 | 665 | |
| CGX | Cineplex Inc | 8.505 | 0.0559 | 0.66 | 32.61 K | |
| TSL | Tree Island Steel Ltd | 6.4426 | 0.0412 | 0.64 | 12.57 K | |
| JAG | Jaguar Mining Inc | 5292.8208 | 32.9775 | 0.63 | 200.9 K | |
| DII-B | Dorel Industries Inc | 9.2499 | 0.0561 | 0.61 | 198.81 K | |
| GRT-UN | Granite Real Estate Investment Trust | 9.6087 | 0.0581 | 0.61 | 3.44 K | |
| PIC-PA | Premium Income Corp Pref A | 5.0335 | 0.0304 | 0.61 | 45.1 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.2292 | 0.0433 | 0.6 | 15.89 K | |
| MFI | Maple Leaf Foods | 4.9103 | 0.0289 | 0.59 | 190.6 K | |
| FRU | Freehold Royalties Ltd | 5.403 | 0.0305 | 0.57 | 142.9 K | |
| WN | George Weston Limited | 11.3457 | 0.064 | 0.57 | 1.64 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.7865 | 0.0365 | 0.54 | 900 | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.4559 | 0.039 | 0.53 | 10.74 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.7466 | 0.0392 | 0.51 | 11.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.4656 | 31.83 B | 0.1474 | 2.77 | 729 |
| CUBT | Curative Biotechnology Inc | 337.5001 | 8.1 M | 112.50 | 50 | 1 |
| FBCD | FBC Holding Inc | 1485.00 | 2.03 M | 434.9998 | 41.43 | 1 |
| ICOA | ICOA Inc | 6.00 | 602.51 K | 1.00 | 20 | 35 |
| VGLS | VG Life Sciences Inc | 335731.4063 | 485.2 K | 23980.8125 | 7.69 | 0 |
| BLFE | BioLife Sciences Inc | 45.0011 | 318.35 K | 3.7501 | 9.09 | 13 |
| RGGI | Resgreen Group International Inc | 2700.00 | 48.75 K | 100.00 | 3.85 | 5 |
| WNBD | Winning Brands Corporation | 3.50 | 27.12 K | 0.50 | 16.67 | 7.69 K |
| ERINQ | Erin Energy Corporation | 5.6678 | 21.53 K | 0.7393 | 15 | 10.55 K |
| CDVIQ | Cal Dive International Inc | 10.02 | 9.86 K | 0.21 | 2.14 | 925.12 K |
| CBKCQ | Christopher & Banks Corporation | 8.9435 | 3.86 K | 0.1662 | 1.89 | 546.63 K |
| HDYNQ | Hyperdynamics Corporation | 12.40 | 3.56 K | 0.24 | 1.97 | 19.77 K |
| RITT | RiT Technologies Ltd | 6.72 | 1.55 K | 0.56 | 9.09 | 6.78 K |
| SPOI | SPO Networks Inc | 300.00 | 1.24 K | 150.00 | 100 | 2 |
| PRXIQ | Premier Exhibitions Inc | 31.60 | 491 | 0.60 | 1.94 | 14.87 K |
| PARD | Poniard Pharmaceuticals Inc | 196.00 | 149 | 1.60 | 0.82 | 1.69 K |
| PDGO | Paradigm Oil and Gas Inc | 50.00 | 49.90 | 49900 | 832 | |
| HOKUQ | Hoku Corporation | 6.32 | 0.77 | 13.87 | 1.26 M | |
| FRTD | Fortitude Group Inc | 286.3636 | 31.8181 | 12.5 | 18 K | |
| DKTS | Top Shelf Brands Holdings Corp | 11.05 | 0.85 | 8.33 | 100 | |
| ACUS | Acusphere Inc | 4.099 | 0.199 | 5.1 | 3.5 K | |
| ASFX | American Scientific Resources Incorporated | 3.40 | 0.06 | 1.8 | 2.88 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAV-H | Bravern Ventures Ltd | 23.6995 | 5.6999 | 31.67 | 333 | |
| KG | Klondike Gold Corp | 7.50 | 1.50 | 25 | 98 K | |
| BMM | Black Mammoth Metals Corporation | 9.20 | 1.60 | 21.05 | 2.02 K | |
| BRON | Bronco Resources Corp. | 40.00 | 6.00 | 17.65 | 53 | |
| REVX | Rev Exploration Corp. | 15.00 | 2.00 | 15.38 | 160 | |
| GORO | Goldgroup Mining Inc. | 26.22 | 3.42 | 15 | 82 | |
| GGA | Goldgroup Mining Inc. | 6.555 | 0.855 | 15 | 330 | |
| COV | Covalon Technologies Ltd | 11.6667 | 1.40 | 13.64 | 5.01 K | |
| LX-H | Lincoln Ventures Ltd | 128.5714 | 14.2857 | 12.5 | 105 | |
| EGM | EnGold Mines Ltd | 7.736 | 0.6447 | 9.09 | 50 | |
| BM | BC Moly Ltd. | 4.00 | 0.30 | 8.11 | 600 | |
| SYH | Skyharbour Resources Ltd | 5.40 | 0.40 | 8 | 227.42 K | |
| SIEN | Sienna Resources Inc. | 7.00 | 0.50 | 7.69 | 3.4 K | |
| WEC | Winchester Equity Corporation | 14.00 | 1.00 | 7.69 | 4.05 K | |
| BSK | Blue Sky Uranium Corp | 16.00 | 1.00 | 6.67 | 1.2 K | |
| OYL | CGX Energy Inc | 14.50 | 0.90 | 6.62 | 71.53 K | |
| LCE | Century Lithium Corp. | 3.30 | 0.20 | 6.45 | 12.5 K | |
| IDL | Imaging Dynamics Company Ltd | 79.1667 | 4.1667 | 5.56 | 194 | |
| BQE | BQE Water Inc | 284.00 | 14.00 | 5.19 | 26.78 K | |
| VCV | Vatic Ventures Corp. | 103.6152 | 4.7098 | 4.76 | 21 | |
| PAR-H | Parent Capital Corp | 11.00 | 0.50 | 4.76 | 4.82 K | |
| VMY-H | Voice Mobility International Inc | 6.25 | 0.25 | 4.17 | 3.42 K | |
| ADK | DIAGNOS Inc | 5.20 | 0.20 | 4 | 13.24 K | |
| TGX | True North Gems Inc | 870.00 | 30.00 | 3.57 | 11 | |
| ENA | Enablence Technologies Inc | 2280.00 | 72.00 | 3.26 | 16 | |
| SLG | PetroTal Corp | 28.428 | 0.6642 | 2.39 | 344.7 K | |
| KTN | Kootenay Silver Inc | 11.20 | 0.20 | 1.82 | 1.07 K |