Gainers for 26 September 2008 from 00:00:00 until 23:59:59
Gainers for 26 September 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 1408.00 | 2.9 M | 10.00 | 0.72 | 42.47 K | 59.8 M |
| NG | Novagold Resources Inc | 6.0301 | 2.47 B | 0.0633 | 1.06 | 681.96 K | 4.11 M |
| NOG | Northern Oil and Gas | 68.8058 | 2.68 B | 0.7285 | 1.07 | 56.08 K | 3.86 M |
| PRK | Park National Corp | 35.8391 | 3.19 B | 0.3143 | 0.88 | 34.7 K | 1.24 M |
| TMP | Tompkinstrustco | 26.3901 | 1.44 B | 0.7762 | 3.03 | 21.12 K | 557.36 K |
| NHC | National Healthcare Corp | 29.8989 | 3.26 B | 0.4411 | 1.5 | 15.5 K | 463.43 K |
| IGC | India Globalization Capital Inc | 49.20 | 18.2 M | 1.30 | 2.71 | 3.87 K | 190.4 K |
| COHN | Cohen & CO Inc | 36.4859 | 31.45 M | 1.8711 | 5.41 | 3.71 K | 135.51 K |
| WYY | Widepoint Corp | 3.80 | 56.59 M | 0.10 | 2.7 | 18.25 K | 69.33 K |
| BCV | Bancroft Convertible Fund | 4.5278 | 118.14 M | 0.0601 | 1.35 | 13.4 K | 60.67 K |
| XPL | Solitario Zinc Corp | 3.87 | 41.14 M | 0.33 | 9.32 | 14.94 K | 57.8 K |
| PLG | Platinum Group Metals Ltd | 155.00 | 135.56 M | 0.99 | 0.64 | 216 | 33.48 K |
| TOVX | Theriva Biologics Inc | 5687.50 | 6.61 M | 437.50 | 8.33 | 5 | 28.44 K |
| DXR | Daxor Corp | 11.8162 | 49.51 M | 0.1739 | 1.49 | 2 K | 23.63 K |
| BHB | Bar Harbor Bankshares | 6.9073 | 696.29 M | 0.1341 | 1.98 | 2.92 K | 20.2 K |
| BKTI | Bk Technologies Inc | 4.7838 | 231.74 M | 0.0398 | 0.84 | 3.8 K | 18.18 K |
| ARMP | Armata Pharmaceuticals Inc | 3640.00 | 143.89 M | 70.00 | 1.96 | 4 | 14.56 K |
| CMT | Core Molding Technologies Inc | 6.4291 | 189.66 M | 0.0395 | 0.62 | 700 | 4.5 K |
| PW | Power REIT | 7.8318 | 2.45 M | 0.1167 | 1.51 | 225 | 1.76 K |
| IDR | Idaho Strategic Resources | 4.76 | 294.53 M | 0.28 | 6.25 | 286 | 1.36 K |
| OGEN | Oragenics Inc | 262800.00 | 904.7 K | 10800.00 | 4.29 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 183.60 | 3.12 B | 7.30 | 4.14 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.8085 | 3.89 T | 0.5711 | 2.97 | 100.74 M | 2 B |
| CSCO | Cisco Systems Inc | 15.3306 | 377.07 B | 0.2188 | 1.45 | 59.24 M | 908.12 M |
| WMT | Walmart Inc. | 14.0489 | 1.02 T | 0.1366 | 0.98 | 63.6 M | 893.5 M |
| INTC | Intel Corp | 11.9197 | 317.09 B | 0.3911 | 3.39 | 68.35 M | 814.75 M |
| AMGN | Amgen Inc | 41.038 | 251.89 B | 0.5005 | 1.23 | 12.36 M | 507.17 M |
| CMCSA | Comcast Corporation | 6.5503 | 89.34 B | 0.2532 | 4.02 | 59.73 M | 391.25 M |
| GILD | Gilead Sciences Inc | 16.8009 | 208.48 B | 0.5492 | 3.38 | 19.71 M | 331.14 M |
| PEP | Pepsico Inc | 42.333 | 198.2 B | 0.2421 | 0.58 | 6.49 M | 274.72 M |
| EBAY | Ebay Inc | 8.4256 | 53.08 B | 0.0784 | 0.94 | 28.45 M | 239.72 M |
| TXN | Texas Instruments | 14.7177 | 277.57 B | 0.3606 | 2.51 | 15.53 M | 228.53 M |
| BIIB | Biogen Inc | 49.77 | 37.46 B | 0.94 | 1.93 | 3.73 M | 185.84 M |
| HON | Honeywell International Inc. Common Stock | 26.623 | 70.51 B | 0.4943 | 1.89 | 6.91 M | 183.9 M |
| CME | CME Group Inc | 40.5072 | 113.81 B | 2.0447 | 5.32 | 4.35 M | 176.06 M |
| VRTX | Vertex Pharmaceutic | 33.90 | 136.56 B | 0.84 | 2.54 | 4.33 M | 146.72 M |
| KMB | Kimberly-Clark Corp | 42.8051 | 67.15 B | 1.0431 | 2.5 | 3.29 M | 140.94 M |
| NTRS | Northern Trust Corp | 51.44 | 32.28 B | 3.483 | 7.26 | 2.34 M | 120.22 M |
| ADSK | Autodesk Inc | 35.21 | 55.26 B | 1.00 | 2.92 | 3.21 M | 112.92 M |
| INTU | Intuit Inc | 28.1901 | 91.31 B | 0.4148 | 1.49 | 3.87 M | 109.13 M |
| KLAC | K L A-Tencor Corp | 18.1028 | 198.47 B | 0.5516 | 3.14 | 5.61 M | 101.65 M |
| MAR | Marriot International | 20.6728 | 108.97 B | 0.3436 | 1.69 | 4.53 M | 93.7 M |
| JBHT | J B Hunt Transport | 28.2666 | 21.71 B | 0.2837 | 1.01 | 3.25 M | 91.75 M |
| ZION | Zions Bancorp | 31.9206 | 9.68 B | 1.7927 | 5.95 | 2.81 M | 89.59 M |
| FFIV | F5 Networks Inc | 23.84 | 17.56 B | 1.32 | 5.86 | 3.56 M | 84.98 M |
| ADI | Analog Devices | 17.6909 | 192.84 B | 0.2041 | 1.17 | 4.22 M | 74.7 M |
| ON | On Semiconductor | 7.02 | 27.66 B | 0.05 | 0.72 | 9.81 M | 68.88 M |
| PAYX | Paychex Inc | 18.3244 | 41.18 B | 0.8956 | 5.14 | 3.75 M | 68.71 M |
| ILMN | Illumina Inc | 41.2451 | 31.3 B | 1.5758 | 3.97 | 1.62 M | 66.72 M |
| URBN | Urban Outfitters Inc | 34.94 | 7.4 B | 0.65 | 1.9 | 1.84 M | 64.34 M |
| ROST | Ross Stores Inc | 7.7214 | 74.32 B | 0.1653 | 2.19 | 8.32 M | 64.22 M |
| GEN | Gen Digital Inc | 7.0767 | 18.04 B | 0.05 | 0.71 | 9.03 M | 63.92 M |
| NDAQ | Nasdaq Inc | 8.5471 | 60.63 B | 0.1049 | 1.24 | 7.17 M | 61.29 M |
| TROW | T Rowe Price Group | 34.0072 | 23.24 B | 1.6409 | 5.07 | 1.79 M | 60.86 M |
| HST | Host Marriott Financial Trust | 7.8464 | 17.72 B | 0.2025 | 2.65 | 7.69 M | 60.36 M |
| SBAC | SBA Communications | 25.3757 | 19.77 B | 0.789 | 3.21 | 2.36 M | 59.9 M |
| ADP | Automatic Data Processing, Inc. | 24.3457 | 122.35 B | 0.3395 | 1.41 | 2.27 M | 55.21 M |
| UTHR | United Therapeutic | 55.40 | 25.18 B | 0.40 | 0.73 | 922.17 K | 51.09 M |
| FLEX | Flextronics Intl Ltd | 5.6081 | 27.7 B | 0.131 | 2.39 | 8.4 M | 47.11 M |
| OTEX | Open Text Cp | 6.7105 | 6.03 B | 0.0832 | 1.26 | 6.94 M | 46.55 M |
| IBKR | Interactive Brokers | 6.0231 | 139.36 B | 0.7719 | 14.7 | 7.33 M | 44.16 M |
| GT | Goodyear Tire Rubber | 14.7259 | 1.19 B | 0.2044 | 1.41 | 2.97 M | 43.79 M |
| XRAY | Dentsply Sirona Inc | 32.0989 | 1.83 B | 0.7039 | 2.24 | 1.3 M | 41.86 M |
| DLTR | Dollar Tree Inc | 12.54 | 25.91 B | 0.2033 | 1.65 | 3.12 M | 39.14 M |
| MCHP | Microchip Technology | 9.2845 | 33.49 B | 0.0515 | 0.56 | 4.18 M | 38.8 M |
| PFG | Principal Financial Group Inc | 24.8012 | 24.12 B | 0.2134 | 0.87 | 1.46 M | 36.15 M |
| SEAC | Sea Change Intl IN | 189.80 | 8.4 M | 3.00 | 1.61 | 175.46 K | 33.3 M |
| SLAB | Silicon Labs Inc | 31.08 | 7.39 B | 0.98 | 3.26 | 1.06 M | 33.09 M |
| WERN | Werner Enterprise | 11.6122 | 1.68 B | 0.125 | 1.09 | 2.77 M | 32.14 M |
| REG | Regency Centers Corp | 32.1885 | 14.23 B | 0.6785 | 2.15 | 942.4 K | 30.33 M |
| CMPR | Cimpress N.V. Ord | 34.75 | 1.41 B | 0.77 | 2.27 | 848.06 K | 29.47 M |
| HBAN | Huntington Bcshs | 5.2355 | 31.88 B | 0.0561 | 1.08 | 5.63 M | 29.47 M |
| PLCE | Children's Place Inc | 33.6049 | 6.38 M | 0.7694 | 2.34 | 865.62 K | 29.09 M |
| SYNA | Synaptics Inc | 31.42 | 4.69 B | 1.04 | 3.42 | 914.44 K | 28.73 M |
| NWL | Newell Rubbermaid Inc | 10.0654 | 2.46 B | 0.1114 | 1.12 | 2.64 M | 26.61 M |
| BMRN | Biomarin Pharmaceuticals | 27.02 | 11.09 B | 0.37 | 1.39 | 978.09 K | 26.43 M |
| MAT | Mattel Inc | 12.2468 | 4.32 B | 0.2872 | 2.4 | 2.1 M | 25.77 M |
| SNPS | Synopsys Inc | 20.87 | 87.23 B | 0.11 | 0.53 | 1.22 M | 25.44 M |
| HSIC | Henry Schein Inc | 21.4831 | 9.53 B | 0.2783 | 1.31 | 1.18 M | 25.27 M |
| CTAS | Cintas Corp | 5.699 | 89.83 B | 0.1451 | 2.61 | 4.43 M | 25.26 M |
| IONS | Ionis Pharmaceuticals | 17.45 | 4.83 B | 0.25 | 1.45 | 1.14 M | 19.86 M |
| WTW | Weight Watchers International, Inc | 58.2748 | 30.92 B | 0.348 | 0.6 | 334.92 K | 19.52 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.9753 | 115.9 B | 0.1288 | 0.76 | 1.13 M | 19.13 M |
| ALKS | Alkermes Plc | 13.51 | 7.9 B | 0.31 | 2.35 | 1.38 M | 18.7 M |
| UPBD | Upbound Group Inc. | 23.78 | 1.46 B | 0.62 | 2.68 | 749.2 K | 17.82 M |
| HTLD | Heartland Express | 11.9749 | 809.67 M | 0.1852 | 1.57 | 1.47 M | 17.6 M |
| FOSL | Fossil Group | 27.33 | 498.53 M | 0.24 | 0.89 | 642.11 K | 17.55 M |
| UCB | United Community Banks, Inc. | 55.0415 | 4.46 B | 1.0868 | 2.01 | 313.99 K | 17.28 M |
| TER | Teradyne Inc | 7.6461 | 38.96 B | 0.1472 | 1.96 | 2.21 M | 16.87 M |
| LULU | Lululemon Athletica | 12.39 | 12.24 B | 0.37 | 3.08 | 1.26 M | 15.65 M |
| WWD | Woodward Inc | 33.9435 | 19.48 B | 0.2022 | 0.6 | 449.88 K | 15.27 M |
| UMBF | Ump Financial Corp | 38.5096 | 10.17 B | 0.346 | 0.91 | 392.4 K | 15.11 M |
| REGN | Regeneron Pharmaceuticals | 22.5576 | 98.84 B | 1.2416 | 5.82 | 650.8 K | 14.68 M |
| AMKR | Amkor Technology | 6.5742 | 8.95 B | 0.0837 | 1.29 | 1.9 M | 12.48 M |
| CINF | Cincinnati Financial | 17.5728 | 29.11 B | 0.7506 | 4.46 | 697.2 K | 12.25 M |
| CMTL | Comtech Telecom Company | 33.1044 | 36.16 M | 0.6474 | 1.99 | 343.84 K | 11.38 M |
| MSTR | Strategy | 6.209 | 47.25 B | 0.321 | 5.45 | 1.77 M | 10.97 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8609 | 52.04 B | 0.0365 | 0.76 | 2.22 M | 10.8 M |
| HAIN | Hain Celestial Group | 13.87 | 12.69 M | 0.19 | 1.39 | 772.97 K | 10.72 M |
| HLIT | Harmonic Inc | 8.73 | 1.13 B | 0.21 | 2.46 | 1.2 M | 10.49 M |
| CRAI | Cra International | 25.7764 | 1.29 B | 2.0468 | 8.63 | 401 K | 10.34 M |
| EZPW | Ezcorp Inc | 17.09 | 1.69 B | 0.71 | 4.33 | 601.91 K | 10.29 M |
| CASY | Casey's General Stor | 25.5994 | 26.32 B | 0.8205 | 3.31 | 398.16 K | 10.19 M |
| IDCC | Interdigital Inc | 19.2113 | 7.43 B | 0.2035 | 1.07 | 527.7 K | 10.14 M |
| DHC | Diversified Healthcare Trust | 8.6519 | 1.75 B | 0.3742 | 4.52 | 1.14 M | 9.85 M |
| POWI | Power Integratn | 11.0336 | 2.47 B | 0.1678 | 1.54 | 884.6 K | 9.76 M |
| APEI | American Public Education | 48.14 | 748.17 M | 1.79 | 3.86 | 183.62 K | 8.84 M |
| DIOD | Diodes Inc | 18.47 | 4.02 B | 0.17 | 0.93 | 475.8 K | 8.79 M |
| HELE | Helen of Troy Ltd | 23.83 | 872.94 M | 0.22 | 0.93 | 368.46 K | 8.78 M |
| SANM | Sanmina Corp | 9.84 | 8.48 B | 0.90 | 10.07 | 888.28 K | 8.74 M |
| TECH | Bio-Techne Cp | 15.3346 | 11.43 B | 0.2935 | 1.95 | 563.45 K | 8.64 M |
| SKYW | Skywest Inc | 14.9613 | 3.13 B | 0.1675 | 1.13 | 558.5 K | 8.36 M |
| ONB | Old National Bncp | 11.6282 | 9.48 B | 0.178 | 1.55 | 696.2 K | 8.1 M |
| ICLR | Icon Plc | 39.37 | 14.58 B | 0.35 | 0.9 | 187.3 K | 7.37 M |
| JKHY | Jack Henry & Assoc | 16.4462 | 12.46 B | 0.1428 | 0.88 | 446.6 K | 7.34 M |
| CBSH | Commerce Bancshares | 18.6452 | 7.92 B | 0.2982 | 1.63 | 373.54 K | 6.96 M |
| JAKK | Jakks Pacific Inc | 231.5069 | 413.88 M | 5.093 | 2.25 | 29.61 K | 6.86 M |
| ULTA | Ulta Beauty Inc | 12.9452 | 28.25 B | 0.5044 | 4.05 | 528.9 K | 6.85 M |
| LKQ | LKQ Corp | 7.9612 | 4.91 B | 0.0622 | 0.79 | 818.52 K | 6.52 M |
| EXEL | Exelixis Inc | 6.27 | 16.84 B | 0.09 | 1.46 | 1.04 M | 6.51 M |
| FELE | Franklin Electric Company | 18.4637 | 4.34 B | 0.1727 | 0.94 | 351.48 K | 6.49 M |
| SLGN | Silgan Holdings | 11.3052 | 4.32 B | 0.1003 | 0.9 | 568 K | 6.42 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 31.1946 | 919.35 B | 3.091 | 11 | 148.08 M | 4.62 B |
| BAC | Bank of America Corporation | 27.536 | 352.05 B | 1.7482 | 6.78 | 71.96 M | 1.98 B |
| C | Citigroup Inc | 145.856 | 205.26 B | 5.3565 | 3.81 | 11.25 M | 1.64 B |
| GS | Goldman Sachs Group | 102.0301 | 264.37 B | 1.8411 | 1.84 | 15.81 M | 1.61 B |
| WFC | Wells Fargo & Company | 23.5415 | 258.31 B | 2.0128 | 9.35 | 56.08 M | 1.32 B |
| WMT | Walmart Stores | 14.0825 | 1.02 T | 0.1369 | 0.98 | 63.6 M | 895.64 M |
| ORCL | Oracle Corporation | 16.8307 | 390.8 B | 0.1224 | 0.73 | 39.22 M | 660.13 M |
| AXP | American Express Company | 30.0375 | 214.98 B | 1.2699 | 4.41 | 16.33 M | 490.63 M |
| NKE | Nike Inc | 14.083 | 56.43 B | 0.5775 | 4.28 | 30.23 M | 425.71 M |
| KO | Coca-Cola Company | 15.2658 | 426.96 B | 0.2967 | 1.98 | 27.52 M | 420.07 M |
| USB | U.S. Bancorp | 21.4739 | 95.03 B | 0.78 | 3.77 | 17.87 M | 383.78 M |
| CAT | Caterpillar Inc | 40.6225 | 274.65 B | 1.3746 | 3.5 | 8.26 M | 335.72 M |
| COF | Capital One Financial Corp | 40.6767 | 117.35 B | 3.5419 | 9.54 | 8.21 M | 333.96 M |
| MCD | McDonald's Corporation | 38.8659 | 192.46 B | 0.5719 | 1.49 | 8.28 M | 321.71 M |
| TGT | Target Corporation | 32.0734 | 73.35 B | 0.779 | 2.49 | 9.73 M | 312.16 M |
| HD | Home Depot | 17.0823 | 347.88 B | 0.4261 | 2.56 | 17.01 M | 290.54 M |
| AIG | American International Group | 39.366 | 42.96 B | 1.6246 | 4.3 | 6.75 M | 265.83 M |
| DIS | Walt Disney Company | 27.1453 | 205.42 B | 0.2321 | 0.86 | 9.55 M | 259.14 M |
| BA | Boeing Company | 43.4183 | 135.91 B | 0.67 | 1.57 | 5.87 M | 254.71 M |
| STT | State Street Corp | 40.6973 | 47.19 B | 0.3364 | 0.83 | 6.1 M | 248.35 M |
| RTX | Raytheon Technologies | 25.4493 | 267.97 B | 0.7066 | 2.86 | 9.72 M | 247.24 M |
| NSC | Norfolk Southern Corp | 46.4205 | 73.65 B | 1.3675 | 3.04 | 5.09 M | 236.35 M |
| LOW | Lowe's Companies | 17.7884 | 127.77 B | 0.4218 | 2.43 | 12.37 M | 220.04 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.0433 | 51.92 B | 0.2495 | 0.68 | 5.64 M | 208.96 M |
| UNP | Union Pacific Corp | 25.1576 | 179.67 B | 0.3193 | 1.29 | 8.14 M | 204.71 M |
| PHM | Pultegroup | 13.765 | 24.19 B | 0.5177 | 3.91 | 14.7 M | 202.34 M |
| PNC | PNC Bank | 46.1487 | 92.17 B | 1.9559 | 4.43 | 4.2 M | 193.82 M |
| SSL | Sasol Ltd ADR | 145.602 | 9.17 B | 2.4739 | 1.73 | 1.33 M | 192.99 M |
| BAX | Baxter International Inc | 30.655 | 13.35 B | 0.2755 | 0.91 | 6.14 M | 188.08 M |
| CVS | CVS Corp | 23.1914 | 114.32 B | 0.3845 | 1.69 | 7.82 M | 181.37 M |
| UPS | United Parcel Service | 35.4652 | 95.71 B | 0.3414 | 0.97 | 4.97 M | 176.36 M |
| APD | Air Products and Chemicals | 52.0476 | 70.49 B | 0.3279 | 0.63 | 3.32 M | 172.55 M |
| ACN | Accenture Plc | 28.0005 | 147.97 B | 1.685 | 6.4 | 6 M | 168.03 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 135000.00 | 1.27 T | 1900.00 | 1.43 | 1.24 K | 167.4 M |
| TJX | TJX Companies | 6.323 | 147.8 B | 0.0436 | 0.69 | 25.63 M | 162.05 M |
| TPR | Tapestry Inc | 16.776 | 26.02 B | 0.4066 | 2.48 | 9.51 M | 159.48 M |
| KSS | Kohl's Corp | 25.2551 | 2.72 B | 0.6323 | 2.57 | 6.29 M | 158.74 M |
| SCHW | The Charles Schwab Corp | 19.3575 | 160.79 B | 0.597 | 3.18 | 7.69 M | 148.91 M |
| KBH | KB Home | 17.3413 | 2.91 B | 0.3217 | 1.89 | 8.46 M | 146.7 M |
| KMB | Kimberly-Clark Corp | 42.8051 | 36.33 B | 1.0431 | 2.5 | 3.29 M | 140.94 M |
| BBY | Best Buy Company | 22.2515 | 21.83 B | 0.2275 | 1.03 | 6.3 M | 140.11 M |
| CL | Colgate-Palmolive Company | 25.2883 | 79.23 B | 0.3478 | 1.39 | 5.48 M | 138.5 M |
| LMT | Lockheed Martin Corp | 65.5567 | 137.69 B | 1.1882 | 1.85 | 2.09 M | 137.18 M |
| SPG | Simon Property Group | 43.7266 | 88.44 B | 1.7982 | 4.29 | 2.77 M | 121.03 M |
| TFC | Truist Financial Corp | 21.0431 | 59.89 B | 0.6243 | 3.06 | 5.6 M | 117.76 M |
| TMO | Thermo Fisher Scientific Inc | 53.5673 | 259.44 B | 0.5772 | 1.09 | 2.16 M | 115.71 M |
| MO | Altria Group | 7.7637 | 130.81 B | 0.1524 | 2 | 14.89 M | 115.58 M |
| BMY | Bristol-Myers Squibb Company | 10.8597 | 129.66 B | 0.0783 | 0.73 | 10.51 M | 114.13 M |
| LVS | Las Vegas Sands | 24.2309 | 26.16 B | 1.9638 | 8.82 | 4.7 M | 113.89 M |
| KR | Kroger Company | 8.412 | 41.81 B | 0.293 | 3.61 | 13.49 M | 113.51 M |
| SHW | Sherwin-Williams Company | 16.6794 | 84.53 B | 0.2919 | 1.78 | 6.74 M | 112.35 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 97.67 | 4.34 | 4.65 | 1.11 M | 108.88 M | |
| HIG | Hartford Financial Services Group | 38.7144 | 36.76 B | 3.3424 | 9.45 | 2.79 M | 108.18 M |
| VNO | Vornado Realty Trust | 34.8747 | 7.07 B | 0.858 | 2.52 | 2.86 M | 99.77 M |
| BXP | Boston Properties | 48.3226 | 11.33 B | 1.7399 | 3.74 | 2.05 M | 98.83 M |
| TOL | Toll Brothers Inc | 23.7032 | 13.62 B | 0.3252 | 1.39 | 4.1 M | 97.13 M |
| GIS | General Mills | 19.3024 | 18.35 B | 0.2107 | 1.1 | 4.89 M | 94.38 M |
| UNH | Unitedhealth Group Inc | 20.108 | 365.09 B | 0.2415 | 1.22 | 4.55 M | 91.41 M |
| MCK | Mckesson Corp | 48.1556 | 127.33 B | 0.4353 | 0.91 | 1.87 M | 89.95 M |
| LEN | Lennar Corp | 11.3635 | 19.89 B | 0.2157 | 1.93 | 7.8 M | 88.63 M |
| TDC | Teradata Corp | 18.9369 | 3.24 B | 1.1118 | 6.24 | 4.65 M | 88 M |
| JBL | Jabil Inc. | 8.8231 | 26.18 B | 0.2409 | 2.81 | 9.78 M | 86.28 M |
| CAH | Cardinal Health | 23.0613 | 65.09 B | 0.1851 | 0.81 | 3.51 M | 80.99 M |
| ALL | Allstate Corp | 30.5422 | 66.23 B | 0.6263 | 2.09 | 2.64 M | 80.76 M |
| LNC | Lincoln National Corp | 30.5398 | 8.03 B | 0.4986 | 1.66 | 2.64 M | 80.7 M |
| RL | Ralph Lauren Corp | 55.1317 | 23.02 B | 0.9894 | 1.83 | 1.46 M | 80.39 M |
| KEY | Keycorp | 8.5612 | 22.66 B | 0.4077 | 5 | 9.2 M | 78.72 M |
| M | Macy's Inc | 10.7444 | 6.45 B | 0.2769 | 2.65 | 7.27 M | 78.06 M |
| HOG | Harley-Davidson Inc | 26.7658 | 3.27 B | 0.3208 | 1.21 | 2.92 M | 78.03 M |
| TEX | Terex Corp | 29.8646 | 6.4 B | 0.8388 | 2.89 | 2.57 M | 76.7 M |
| VMRK | Vivmark Residential | 20.3377 | 49.69 B | 0.7418 | 3.79 | 3.72 M | 75.72 M |
| PSA | Public Storage | 51.1202 | 62.14 B | 2.2716 | 4.65 | 1.47 M | 75.03 M |
| ITT | ITT Inc | 14.9237 | 18.84 B | 0.1294 | 0.87 | 4.99 M | 74.42 M |
| OSK | Oshkosh Truck Corp | 8.8464 | 8.64 B | 1.1581 | 15.06 | 8.37 M | 74.04 M |
| SKYD | Skydance Corporation | 10.5941 | 37.92 B | 0.1101 | 1.05 | 6.68 M | 70.72 M |
| RF | Regions Financial Corp | 8.6418 | 24.53 B | 0.0926 | 1.08 | 7.89 M | 68.18 M |
| GAP | Gap Inc | 11.0349 | 7.4 B | 0.0721 | 0.66 | 6.1 M | 67.31 M |
| MTB | M&T Bank Corp | 53.8152 | 31.78 B | 2.3585 | 4.58 | 1.22 M | 65.74 M |
| GEN | Genesis Healthcare Inc | 7.0767 | 0.05 | 0.71 | 9.03 M | 63.92 M | |
| BALL | Ball Corporation | 9.0085 | 17.04 B | 0.1959 | 2.22 | 6.93 M | 62.44 M |
| CNI | Canadian National Railway | 18.682 | 76.27 B | 0.1305 | 0.7 | 3.34 M | 62.4 M |
| L | Loews Corp | 38.9698 | 22.63 B | 0.6798 | 1.78 | 1.58 M | 61.56 M |
| GFI | Gold Fields Ltd ADR | 5.6426 | 31.86 B | 0.0299 | 0.53 | 10.77 M | 60.76 M |
| BRSL | BRSL | 8.8359 | 1.78 B | 0.8194 | 10.22 | 6.69 M | 59.14 M |
| ECL | Ecolab Inc | 40.4021 | 86.74 B | 0.2276 | 0.57 | 1.45 M | 58.4 M |
| BLK | Blackrock Inc | 128.7516 | 188.85 B | 6.1811 | 5.04 | 442.12 K | 56.92 M |
| WHR | Whirlpool Corp | 46.517 | 1.91 B | 0.7775 | 1.7 | 1.19 M | 55.39 M |
| BCS | Barclays Plc ADR | 17.2262 | 76.02 B | 0.4737 | 2.83 | 3.15 M | 54.34 M |
| GWW | W.W. Grainger | 66.6922 | 69.72 B | 0.7938 | 1.2 | 804.5 K | 53.65 M |
| WAT | Waters Corp | 59.65 | 45.19 B | 0.37 | 0.62 | 891.87 K | 53.2 M |
| BEN | Franklin Resources | 17.1108 | 18.3 B | 0.504 | 3.03 | 3.04 M | 51.97 M |
| MAS | Masco Corp | 14.1934 | 16.32 B | 0.2767 | 1.99 | 3.66 M | 51.94 M |
| AAP | Advance Auto Parts Inc | 34.1093 | 2.75 B | 0.4505 | 1.34 | 1.51 M | 51.4 M |
| KIM | Kimco Realty Corp | 16.1769 | 16.98 B | 0.4594 | 2.92 | 3.15 M | 51 M |
| FCN | Fti Consulting | 69.53 | 5.53 B | 1.05 | 1.53 | 720.5 K | 50.1 M |
| EIX | Edison International | 20.9149 | 23.16 B | 0.107 | 0.51 | 2.36 M | 49.33 M |
| HUM | Humana Inc | 37.2808 | 54.04 B | 0.646 | 1.76 | 1.28 M | 47.83 M |
| NVR | NVR Inc | 615.00 | 15.49 B | 10.00 | 1.65 | 77.55 K | 47.69 M |
| IVZ | Invesco Plc | 13.0992 | 12.71 B | 0.7651 | 6.2 | 3.56 M | 46.69 M |
| AIZ | Assurant Inc | 37.7137 | 15.89 B | 1.4967 | 4.13 | 1.22 M | 46.01 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 5292.8208 | 49.4663 | 0.94 | 169.41 K | 896.65 M | |
| ABX | Barrick Mining Corp | 27.535 | 0.3747 | 1.38 | 4.76 M | 131.13 M | |
| BCE | BCE Inc | 13.6856 | 0.1214 | 0.9 | 4.98 M | 68.14 M | |
| OTEX | Open Text Corp | 7.0466 | 0.046 | 0.66 | 6.7 M | 47.21 M | |
| TRP | TC Energy Corp | 14.8241 | 0.1609 | 1.1 | 1.72 M | 25.45 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.5474 | 0.0902 | 0.95 | 2.19 M | 20.93 M | |
| FFH | Fairfax Financial Holdings Ltd | 218.1193 | 12.5638 | 6.11 | 41.67 K | 9.09 M | |
| T | Telus Corp | 4.1437 | 0.053 | 1.3 | 1.99 M | 8.24 M | |
| MX | Methanex Corp | 14.504 | 0.2637 | 1.85 | 471.64 K | 6.84 M | |
| ENB | Enbridge Inc | 8.5326 | 0.0463 | 0.55 | 601.23 K | 5.13 M | |
| FNV | Franco-Nevada Corp | 17.2187 | 0.5036 | 3.01 | 257.1 K | 4.43 M | |
| BCE-PT | Bce Inc Pref T | 9.2731 | 0.193 | 2.13 | 425 K | 3.94 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.6005 | 0.0705 | 0.94 | 427.91 K | 3.25 M | |
| BHC | Bausch Health Companies Inc | 9.2683 | 0.4007 | 4.52 | 312.76 K | 2.9 M | |
| ONEX | Onex Corp | 25.2942 | 0.3441 | 1.38 | 113.59 K | 2.87 M | |
| NG | Novagold Res Inc | 5.5597 | 0.0484 | 0.88 | 465.72 K | 2.59 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.4642 | 0.051 | 0.69 | 305.75 K | 2.28 M | |
| AC | Air Canada | 5.50 | 0.71 | 14.82 | 414.02 K | 2.28 M | |
| CEF | Sprott Physical Gold Silver Trust | 11.3782 | 0.0993 | 0.88 | 146.79 K | 1.67 M | |
| LB | Laurentian Bank | 17.3867 | 0.2001 | 1.16 | 81.66 K | 1.42 M | |
| RBA | Rb Global Inc | 17.2263 | 0.0895 | 0.52 | 77.9 K | 1.34 M | |
| MTL | Mullen Group Ltd | 7.5093 | 0.043 | 0.58 | 169.3 K | 1.27 M | |
| WCN | Waste Connections Inc | 17.1619 | 0.293 | 1.74 | 72.44 K | 1.24 M | |
| CFP | Canfor Corp | 8.75 | 0.18 | 2.1 | 124.6 K | 1.09 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.1355 | 0.0475 | 0.59 | 105.9 K | 861.55 K | |
| BDT | Bird Construction Inc | 3.9285 | 0.0438 | 1.13 | 212.4 K | 834.41 K | |
| FRU | Freehold Royalties Ltd | 4.8862 | 0.054 | 1.12 | 159.78 K | 780.71 K | |
| CCL-B | CCL Industries Inc | 4.8163 | 0.0523 | 1.1 | 145.26 K | 699.64 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.9051 | 0.1073 | 1.85 | 100.3 K | 592.28 K | |
| PHX | Phx Energy Services Corp | 4.258 | 0.0631 | 1.5 | 131.26 K | 558.92 K | |
| KEY | Keyera Corp | 3.3431 | 0.0431 | 1.31 | 148.18 K | 495.37 K | |
| DPM | Dundee Precious Metals Inc | 4.3305 | 0.0964 | 2.28 | 101.42 K | 439.19 K | |
| WSP | WSP Global Inc | 12.6028 | 0.1975 | 1.59 | 32.56 K | 410.33 K | |
| LGD | Liberty Gold Corp | 12.72 | 0.12 | 0.95 | 29.57 K | 376.17 K | |
| DII-B | Dorel Industries Inc | 9.4601 | 0.056 | 0.6 | 35.73 K | 338.06 K | |
| TCL-A | Transcontinental Inc | 5.3766 | 0.1538 | 2.94 | 46.24 K | 248.64 K | |
| NWC | The North West Company Inc | 6.9673 | 0.2043 | 3.02 | 29.57 K | 206.04 K | |
| SEA | Seabridge Gold Inc | 15.0074 | 0.4141 | 2.84 | 11.19 K | 167.99 K | |
| MXG | Maxim Power Corp | 4.2507 | 0.0905 | 2.18 | 25.3 K | 107.54 K | |
| RCH | Richelieu Hardware Ltd | 5.6835 | 0.1337 | 2.41 | 15.02 K | 85.35 K | |
| TOT | Total Energy Services Inc | 4.0757 | 0.062 | 1.54 | 20.5 K | 83.55 K | |
| PBL | Pollard Banknote Ltd | 4.1076 | 0.0762 | 1.89 | 18.4 K | 75.58 K | |
| SLR | Solitario Zinc Corp | 4.01 | 0.02 | 0.5 | 16.8 K | 67.37 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.3389 | 0.8387 | 12.9 | 5.98 K | 43.88 K | |
| DXT | Dexterra Group Inc | 5.4861 | 0.5369 | 10.85 | 7.62 K | 41.8 K | |
| HBP | Helix Biopharm | 7.50 | 0.05 | 0.67 | 5.44 K | 40.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.6134 | 0.1173 | 1.81 | 6.15 K | 40.67 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.8256 | 0.0316 | 0.83 | 10.12 K | 38.72 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.1816 | 0.0675 | 2.17 | 12.16 K | 38.69 K | |
| VLE | Valeura Energy Inc | 4.90 | 0.40 | 8.89 | 7.8 K | 38.22 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.4373 | 0.0386 | 0.52 | 5 K | 37.19 K | |
| PWF-PH | Power Financial Corp Pref H | 8.5533 | 0.0843 | 1 | 4.3 K | 36.78 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.0902 | 0.3545 | 5.26 | 5.1 K | 36.16 K | |
| MARI | Marimaca Copper Corp | 27.75 | 1.50 | 5.71 | 1.26 K | 34.85 K | |
| MAI | Mining Americas Inc. | 35.00 | 10.00 | 40 | 946 | 33.11 K | |
| TLO | Talon Metals Corp | 5.3699 | 1.7293 | 47.5 | 6 K | 32.22 K | |
| BBD-PB | Bombardier Inc Pref B | 4.7241 | 0.0745 | 1.6 | 4.99 K | 23.58 K | |
| LFE | Canadian Life Companies Split Corp | 4.4328 | 0.0237 | 0.54 | 5.22 K | 23.15 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0795 | 0.1069 | 2.69 | 3.8 K | 15.5 K | |
| WPK | Winpak Ltd | 3.8078 | 0.1675 | 4.6 | 3.5 K | 13.33 K | |
| CGO | Cogeco Inc Sv | 18.1964 | 0.2099 | 1.17 | 500 | 9.1 K | |
| PWF-PE | Power Financial Corp Pref E | 8.4056 | 0.0791 | 0.95 | 900 | 7.57 K | |
| TVA-B | TVA Group Inc | 12.3635 | 0.4664 | 3.92 | 500 | 6.18 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.0616 | 0.1993 | 1.83 | 500 | 5.53 K | |
| ADN | Acadian Timber Corp | 3.1238 | 0.0215 | 0.69 | 1.52 K | 4.75 K | |
| CTC | Canadian Tire Corp Ltd | 41.2084 | 0.3647 | 0.89 | 100 | 4.12 K | |
| RIC | Richmont Mines | 3.0313 | 0.074 | 2.5 | 800 | 2.43 K | |
| XTD-PA | TDb Split Corp Pref A | 3.8252 | 0.0711 | 1.89 | 500 | 1.91 K | |
| BCE-PA | BCE Inc Pref AA | 9.3129 | 0.2397 | 2.64 | 200 | 1.86 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7592 | 0.021 | 0.56 | 300 | 1.13 K | |
| TWC | Twc Enterprises Ltd | 4.2065 | 0.3053 | 7.83 | 101 | 424.86 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 23.38 | 6.07 B | 0.28 | 1.21 | 1.17 M | 27.46 M |
| ERHE | ERHC Energy Inc | 32.75 | 863.83 K | 0.65 | 2.02 | 179.88 K | 5.89 M |
| GAMI | GAMCO Investors Inc | 25.1441 | 536.94 M | 5.1361 | 25.67 | 111.98 K | 2.82 M |
| CBRI | CMTSU Liquidation Inc | 7.24 | 0.25 | 3.58 | 275.94 K | 2 M | |
| CBGI | The CannaBusiness Group Inc | 8000.00 | 2666.6665 | 50 | 100 | 800 K | |
| LCU | Lion Copper Corp. Common Shares | 53.73 | 74.6 M | 2.16 | 4.19 | 2.4 K | 128.95 K |
| HDYNQ | Hyperdynamics Corporation | 10.72 | 0.08 | 0.75 | 10.75 K | 115.26 K | |
| EAPH | Easton Pharmaceuticals Inc | 11700.00 | 7200.00 | 160 | 7 | 81.9 K | |
| SPDC | Speed Commerce Inc | 23.84 | 603 | 0.32 | 1.36 | 2.47 K | 58.79 K |
| SEII | Sharing Economy International Inc | 9600.0098 | 645.17 K | 780.001 | 8.84 | 5 | 48 K |
| PEHD | Perigee Holdings Inc. | 640.00 | 130 | 8.00 | 1.27 | 49 | 31.36 K |
| DKAM | Drinks Americas Holdings Ltd | 1031.25 | 278.3 K | 18.7492 | 1.85 | 26 | 26.81 K |
| ORBT | Orbit International Corporation | 3.7643 | 8.7 M | 0.0328 | 0.88 | 3.12 K | 11.75 K |
| PSWW | Principal Solar Inc | 10.88 | 5.92 | 119.35 | 833 | 9.06 K | |
| YVRLF | Liquid Media Group Ltd. | 51.00 | 482 | 1.00 | 2 | 76 | 3.88 K |
| TXIC | Tongxin International Ltd | 4.561 | 1.23 K | 0.111 | 2.49 | 500 | 2.28 K |
| JDNRF | Jayden Resources Inc. | 3.08 | 2.32 M | 0.2832 | 10.13 | 364 | 1.12 K |
| NEOM | NeoMedia Technologies Inc | 5.70 | 508.84 K | 0.15 | 2.7 | 124 | 706.8 |
| FBCD | FBC Holding Inc | 600.00 | 1.52 M | 120.00 | 25 | 1 | 600 |
| TOYOF | Toyota Motor Corporation | 3.3382 | 248.39 B | 0.3104 | 10.25 | 130 | 433.97 |
| PURA | Puration Inc | 5160.00 | 1720.00 | 50 | 0 | 0 | |
| HMNY | Helios and Matheson Analytics Inc | 1047.5225 | 89.7877 | 9.38 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 45.00 | 9.00 | 25 | 125 K | 5.62 M | |
| KG | Klondike Gold Corp | 8.25 | 2.25 | 37.5 | 170 K | 1.4 M | |
| BEA | Belmont Resources Inc | 6.40 | 2.56 | 66.67 | 107 K | 684.8 K | |
| SGQ | SouthGobi Resources Ltd | 11.74 | 0.34 | 2.98 | 18.8 K | 220.71 K | |
| CKG | Chesapeake Gold Corp | 5.80 | 0.25 | 4.5 | 18.5 K | 107.3 K | |
| SAG | Sterling Metals Corp | 150.00 | 6.39 M | 10.00 | 7.14 | 391 | 58.65 K |
| MRZL | Mont Royal Resources Limited. | 6.7599 | 0.6993 | 11.54 | 7.68 K | 51.94 K | |
| DAU | Desert Gold Ventures Inc | 5.50 | 0.50 | 10 | 8.9 K | 48.95 K | |
| SC-H | Serrano Resources Ltd | 19.00 | 0.75 | 4.11 | 2.36 K | 44.84 K | |
| JEC | Jura Energy Corporation | 3.40 | 0.30 | 9.68 | 10.61 K | 36.07 K | |
| SR | Strategic Resources Inc | 22.50 | 4.50 | 25 | 978 | 22 K | |
| FCI | First Canadian Graphite Inc. | 600.00 | 180.00 | 42.86 | 29 | 17.4 K | |
| CTM | Canterra Minerals Corporation | 8.00 | 1.00 | 14.29 | 2.17 K | 17.37 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.96 | 0.18 | 4.76 | 4 K | 15.84 K | |
| SKP | StrikePoint Gold Inc | 13.00 | 1.00 | 8.33 | 1.14 K | 14.76 K | |
| GAMA | Gamma Resources Ltd. | 7.28 | 0.28 | 4 | 1.75 K | 12.74 K | |
| CD | Cantex Mine Development Corp | 15.00 | 3.00 | 25 | 677 | 10.15 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.14 | 0.49 | 13.42 | 2.4 K | 9.94 K | |
| EGM | EnGold Mines Ltd | 4.7889 | 0.2763 | 6.12 | 1.63 K | 7.81 K | |
| KLE-H | Kingsland Energy Corp | 16.00 | 9.60 | 150 | 463 | 7.41 K | |
| WEB | Westbridge Energy Corporation | 122.1934 | 13.577 | 12.5 | 54 | 6.6 K | |
| BKM | Pacific Booker Minerals Inc | 6.19 | 0.09 | 1.48 | 900 | 5.57 K | |
| KNG | Kingsmen Resources Ltd | 3.36 | 0.32 | 10.53 | 1.38 K | 4.62 K | |
| RCT | Rochester Resources Ltd | 5.00 | 0.50 | 11.11 | 470 | 2.35 K | |
| BRON | Bronco Resources Corp. | 28.00 | 8.00 | 40 | 82 | 2.3 K | |
| LQWD | LQwD FinTech Corp | 35.70 | 2.10 | 6.25 | 60 | 2.14 K | |
| WINS | Winshear Gold Corp | 29.2303 | 1.48 | 5.33 | 47 | 1.37 K | |
| BBB | Brixton Metals Corporation | 26.00 | 0.50 | 1.96 | 50 | 1.3 K | |
| ANDC | Andina Copper Corporation | 27.50 | 6.875 | 33.33 | 40 | 1.1 K | |
| PER | Peruvian Metals Corp | 4.20 | 0.07 | 1.69 | 100 | 420 |