Gainers for 9 December 2008 from 00:00:00 until 23:59:59
Gainers for 9 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 23.5242 | 67.58 B | 0.3382 | 1.46 | 706.4 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.1616 | 4.68 B | 0.1026 | 2.53 | 177.43 K |
| NOG | Northern Oil and Gas | 27.6842 | 2.67 B | 3.157 | 12.87 | 36.71 K |
| REPX | Riley Exploration Permian Inc | 48.7389 | 783.87 M | 1.8746 | 4 | 1.03 K |
| BHB | Bar Harbor Bankshares | 6.5487 | 681.04 M | 0.1135 | 1.76 | 1.12 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.07 | 340.89 M | 0.08 | 2.68 | 141.91 K |
| FRD | Friedman Industries Inc | 3.2403 | 330.71 M | 0.0195 | 0.61 | 29.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.164 | 305.95 M | 0.0234 | 0.57 | 59.7 K |
| GENC | Gencor Industries IN | 5.608 | 263.84 M | 0.1544 | 2.83 | 25.58 K |
| ACU | Acme United Corp | 4.6643 | 231.56 M | 0.3063 | 7.03 | 3.6 K |
| NEN | New England Realty Associates | 10.8761 | 193.5 M | 0.1908 | 1.79 | 1.8 K |
| STXS | Stereotaxis Inc | 42.5114 | 137.49 M | 0.4692 | 1.12 | 12.87 K |
| SIF | Sifco Industries | 5.2109 | 125.71 M | 0.2932 | 5.96 | 5.4 K |
| DXR | Daxor Corp | 11.8001 | 60.72 M | 0.318 | 2.77 | 22.45 K |
| COHN | Cohen & CO Inc | 16.2159 | 40.04 M | 0.6236 | 4 | 1.87 K |
| JOB | General Employment Enterprises | 3.80 | 26.96 M | 0.284 | 8.08 | 58 |
| CVM | Cel-Sci Corp | 2850.00 | 26.91 M | 300.00 | 11.76 | 46 |
| MXC | Mexco Energy Corp | 9.5747 | 19.05 M | 0.3585 | 3.89 | 12.7 K |
| ENSV | Enservco Corpporation | 13.20 | 29.09 K | 0.45 | 3.53 | 838 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 214.70 | 1.91 B | 1.30 | 0.61 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.5941 | 4.23 T | 0.0958 | 1.28 | 275.32 M |
| GOOG | Alphabet Inc Class C | 7.5586 | 4.2 T | 0.0954 | 1.28 | 276.63 M |
| ASML | ASML Holding N.V. ADR | 13.5952 | 693.41 B | 0.2943 | 2.21 | 2.69 M |
| INTC | Intel Corp | 8.9548 | 517.01 B | 0.2254 | 2.58 | 88.13 M |
| AMAT | Applied Materials | 7.7809 | 402.68 B | 0.2264 | 3 | 22.84 M |
| KLAC | K L A-Tencor Corp | 11.1572 | 266.17 B | 0.4523 | 4.23 | 4.78 M |
| TXN | Texas Instruments | 9.8951 | 255.33 B | 0.4645 | 4.93 | 34.56 M |
| MRVL | Marvell Technology Inc | 5.4515 | 199.27 B | 0.5707 | 11.69 | 23.74 M |
| ADI | Analog Devices | 12.0378 | 184.98 B | 0.8999 | 8.08 | 11.05 M |
| ADP | Automatic Data Processing, Inc. | 21.7792 | 108.44 B | 0.2839 | 1.32 | 6.02 M |
| ADBE | Adobe Systems Inc | 22.89 | 102.98 B | 0.29 | 1.28 | 7.42 M |
| REGN | Regeneron Pharmaceuticals | 16.4787 | 82.72 B | 0.2185 | 1.34 | 511 K |
| SNPS | Synopsys Inc | 17.64 | 80.71 B | 0.48 | 2.8 | 2.6 M |
| HON | Honeywell International Inc. Common Stock | 16.8597 | 74.15 B | 0.2862 | 1.73 | 11.35 M |
| MPWR | Monolithic Power Sys | 8.1511 | 68.9 B | 0.4443 | 5.77 | 657.6 K |
| PCAR | Paccar Inc | 11.3726 | 68.84 B | 0.0824 | 0.73 | 10.63 M |
| TER | Teradyne Inc | 3.7173 | 65.47 B | 0.1013 | 2.8 | 3.01 M |
| COHR | Coherent Inc | 8.2407 | 63.75 B | 0.1319 | 1.63 | 659.8 K |
| GRMN | Garmin Ltd | 10.7824 | 59.82 B | 0.262 | 2.49 | 1.41 M |
| MCHP | Microchip Technology | 5.9882 | 42.99 B | 0.1323 | 2.26 | 12.78 M |
| NTAP | Netapp Inc | 10.1819 | 41.06 B | 0.0881 | 0.87 | 10.17 M |
| PFG | Principal Financial Group Inc | 10.6749 | 24.4 B | 0.4637 | 4.54 | 5.67 M |
| MKSI | Mks Instruments Inc | 12.1594 | 21.01 B | 0.5412 | 4.66 | 440.5 K |
| AKAM | Akamai Technologies | 13.96 | 18 B | 0.09 | 0.65 | 7.7 M |
| ZBRA | Zebra Technologies | 19.93 | 17.91 B | 0.24 | 1.22 | 433.45 K |
| LAMR | Lamar Advertis A | 8.3692 | 15.79 B | 0.1175 | 1.42 | 926.9 K |
| LECO | Lincoln Elec Hld | 17.2464 | 15.64 B | 0.2045 | 1.2 | 1.49 M |
| APA | Apa Corp | 49.406 | 14.18 B | 0.6521 | 1.34 | 4.89 M |
| AEIS | Advanced Energy | 9.2949 | 13.23 B | 0.1863 | 2.05 | 430.7 K |
| SMTC | Semtech Corp | 11.29 | 13.07 B | 0.82 | 7.83 | 1.82 M |
| KTOS | Kratos Defns | 13.20 | 12.12 B | 0.299 | 2.32 | 17.05 K |
| HALO | Halozyme Therapeutic | 4.00 | 11.7 B | 0.43 | 12.04 | 638.92 K |
| SANM | Sanmina Corp | 3.06 | 11.3 B | 0.06 | 2 | 399.17 K |
| RMBS | Rambus Inc | 12.92 | 10.52 B | 0.72 | 5.9 | 3.45 M |
| FORM | Formfactor Inc | 13.49 | 10.28 B | 0.18 | 1.35 | 450.72 K |
| PODD | Insulet Corp | 7.72 | 9.94 B | 0.66 | 9.35 | 636.42 K |
| AVAV | Aerovironment Inc | 33.50 | 9.76 B | 0.43 | 1.3 | 279.19 K |
| IONS | Ionis Pharmaceuticals | 11.83 | 9.51 B | 0.17 | 1.46 | 1.19 M |
| MTCH | Match Group Inc | 4.4744 | 8.71 B | 0.4118 | 10.14 | 21 M |
| QRVO | Qorvo Inc | 3.12 | 8.66 B | 0.12 | 4 | 2.35 M |
| MORN | Morningstar Inc | 30.3977 | 7.78 B | 0.6735 | 2.27 | 287.8 K |
| SLAB | Silicon Labs Inc | 18.89 | 7.2 B | 1.19 | 6.72 | 1.34 M |
| RIOT | Riot Blockchain Inc | 1301.278 | 7.19 B | 36.3844 | 2.88 | 298 |
| WFRD | Weatherford International Plc | 10.0569 | 6.82 B | 0.3113 | 3.19 | 15.31 M |
| ORKA | Oruka Therapeutics Inc | 29274.7461 | 6.7 B | 975.8242 | 3.45 | 1 |
| MRCY | Mercury Sys Inc | 4.2237 | 6.67 B | 0.4233 | 11.14 | 107.48 K |
| SSRM | Ssr Mining Inc | 8.6192 | 6.56 B | 0.0667 | 0.78 | 923.84 K |
| CACC | Credit Acceptance | 13.58 | 6.1 B | 0.08 | 0.59 | 22.75 K |
| CVLT | Commvault Systems | 11.91 | 6.1 B | 0.12 | 1.02 | 706.87 K |
| OTEX | Open Text Cp | 5.2391 | 5.95 B | 0.1022 | 1.99 | 2.16 M |
| PSMT | Pricesmart Inc | 14.9572 | 5.56 B | 0.8987 | 6.39 | 500.27 K |
| CIGI | Colliers Intl Grp IN | 7.4624 | 5.39 B | 0.135 | 1.84 | 37.86 K |
| MYRG | MYR Group Inc | 9.70 | 5.21 B | 0.70 | 7.78 | 218.4 K |
| OMAB | Grupo Aeroportuario ADR | 3.5054 | 4.99 B | 0.0279 | 0.8 | 135.4 K |
| CENX | Century Aluminum C | 7.40 | 4.62 B | 0.29 | 4.08 | 2.93 M |
| NSIT | Insight Enterpr | 4.57 | 4.53 B | 0.19 | 4.34 | 476.54 K |
| PRIM | Primoris Services Cp | 4.8084 | 4.52 B | 0.4817 | 11.13 | 6.1 K |
| PTEN | Patterson-Uti Energy | 7.86 | 4.34 B | 0.3864 | 5.17 | 5.53 M |
| CLMT | Calumet Specialty Pr | 4.8982 | 4.16 B | 0.3114 | 6.79 | 102.31 K |
| OTTR | Otter Tail Corp | 11.06 | 3.9 B | 0.2735 | 2.54 | 441.88 K |
| IPAR | Inter Parfums Inc | 4.8481 | 3.67 B | 0.1506 | 3.21 | 176.14 K |
| LBTYA | Liberty Global Ord A | 3.0061 | 3.57 B | 0.0499 | 1.69 | 3.42 M |
| POWI | Power Integratn | 7.5229 | 3.51 B | 0.1035 | 1.39 | 657.6 K |
| SBLK | Star Bulk Carriers | 87.3997 | 3.24 B | 20.509 | 30.66 | 16.63 K |
| VECO | Veeco Instrument | 5.95 | 3.2 B | 0.42 | 7.59 | 637.67 K |
| DXPE | Dxp Enterprise | 14.70 | 3.12 B | 0.69 | 4.93 | 215.8 K |
| KALU | Kaiser Aluminum | 13.1236 | 2.97 B | 0.1552 | 1.2 | 427.77 K |
| TBBK | The Bancorp Inc | 3.70 | 2.84 B | 0.11 | 3.06 | 20.66 K |
| SLS | Sellas Life Sciences Group Inc | 228589.5313 | 2.51 B | 4685.2656 | 2.09 | 0 |
| ALGT | Allegiant Travel Com | 35.6389 | 2.3 B | 0.891 | 2.56 | 383.99 K |
| VCEL | Vericel Corproation | 68.368 | 2.26 B | 9.152 | 15.46 | 9.23 K |
| BLKB | Blackbaud Inc | 11.2907 | 2.05 B | 0.1642 | 1.48 | 353.79 K |
| GABC | German Amer Bncp Inc | 4.8098 | 1.94 B | 0.1565 | 3.36 | 4.2 K |
| CNOB | Connectone Bancorp | 5.6545 | 1.79 B | 0.1767 | 3.23 | 12.7 K |
| ICFI | Icf International | 18.6557 | 1.6 B | 0.4652 | 2.56 | 188.04 K |
| CSWC | Capital Southwest | 3.2705 | 1.59 B | 0.0674 | 2.1 | 150.37 K |
| ATLC | Atlanticus Hld Cp | 3.9722 | 1.56 B | 0.0342 | 0.87 | 318.48 K |
| AZTA | Azenta Inc | 3.9918 | 1.54 B | 0.0393 | 0.99 | 649.4 K |
| ATEC | Alphatec Holdings | 30.96 | 1.51 B | 0.96 | 3.2 | 4.08 K |
| ROCK | Gibraltar Ind Inc | 13.8107 | 1.42 B | 0.4179 | 3.12 | 562.18 K |
| CCEC | Capital Clean Energy Carriers Corp | 11.0657 | 1.36 B | 0.7884 | 7.67 | 9.71 K |
| NVAX | Novavax Inc | 46.20 | 1.33 B | 1.80 | 4.05 | 14.45 K |
| PFBC | Preferred Bank LA | 19.6319 | 1.28 B | 0.5545 | 2.91 | 19.88 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 12.00 | 1.27 B | 0.80 | 7.14 | 253 |
| GLDD | Great Lakes Drg Dock | 3.9487 | 1.14 B | 0.0278 | 0.71 | 157.12 K |
| SCSC | Scansource Inc | 18.81 | 1.08 B | 0.78 | 4.33 | 279.55 K |
| DAKT | Daktronics Inc | 5.7659 | 985.92 M | 0.0691 | 1.21 | 297.39 K |
| QDEL | Quidel Cp | 14.22 | 974.73 M | 0.15 | 1.07 | 352.86 K |
| HAFC | Hanmi Financial Cp | 8.892 | 961.82 M | 0.2032 | 2.34 | 63.67 K |
| GSBC | Great Southern Bncp | 5.5919 | 888.06 M | 0.0536 | 0.97 | 33.62 K |
| TRNS | Transcat Inc | 7.22 | 877.01 M | 0.62 | 9.39 | 500 |
| ORRF | Orrstown Finl Svcs | 19.7846 | 852.48 M | 0.4988 | 2.59 | 6.2 K |
| SMBC | Southern MO Bancorp | 3.9128 | 845.21 M | 0.0527 | 1.37 | 1 K |
| DJCO | Daily Journal Cp | 38.30 | 831.24 M | 1.23 | 3.32 | 200 |
| KELYB | Kelly Services Inc Cl B | 9.653 | 829.98 M | 0.5775 | 6.36 | 100 |
| SHBI | Shore Bancshares Inc | 16.2594 | 799.93 M | 0.1053 | 0.65 | 24.34 K |
| RIGL | Rigel Pharmaceuticals | 77.90 | 787.82 M | 2.00 | 2.64 | 46.27 K |
| PRAA | Pra Group Inc | 10.84 | 785.7 M | 0.2033 | 1.91 | 623.26 K |
| CRESY | Cresud Sacif ADR | 4.1776 | 749.68 M | 0.1727 | 4.31 | 253.03 K |
| ADTN | Adtran Inc | 10.3291 | 684.44 M | 0.1639 | 1.61 | 1.11 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.5381 | 2.21 T | 0.121 | 2.74 | 19.96 M |
| SHEL | Royal Dutch Shell Plc ADR | 50.88 | 250.03 B | 0.42 | 0.83 | 3.86 M |
| SAP | SAP Ag ADR | 26.0701 | 240.04 B | 0.1767 | 0.68 | 4.36 M |
| C | Citigroup Inc | 62.5926 | 233.72 B | 0.513 | 0.83 | 21.7 M |
| BML-PJ | Bank of America Corporation | 3.0217 | 226.16 B | 0.0345 | 1.15 | 837 K |
| TMO | Thermo Fisher Scientific Inc | 32.9237 | 217.52 B | 0.2081 | 0.64 | 4.7 M |
| WFC-PL | Wells Fargo & Company | 256.2234 | 187.62 B | 11.9173 | 4.88 | 59.09 K |
| DE | Deere & Company | 26.9646 | 164.35 B | 0.6818 | 2.59 | 9.32 M |
| RIO | Rio Tinto Plc ADR | 5.666 | 155.66 B | 0.0504 | 0.9 | 7.43 M |
| COP | ConocoPhillips | 21.3859 | 152.31 B | 0.1171 | 0.55 | 18.03 M |
| SONY | Sony Group Corp ADR | 3.3639 | 142.64 B | 0.0755 | 2.3 | 12.67 M |
| NEM | Newmont Mining Corp | 22.5106 | 124.08 B | 0.5936 | 2.71 | 8.89 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.4508 | 118.82 B | 0.0252 | 0.57 | 25.05 M |
| ACN | Accenture Plc | 20.858 | 108.25 B | 0.4747 | 2.33 | 5.17 M |
| ING | ING Groep N.V. ADR | 4.9737 | 102.02 B | 0.1534 | 3.18 | 1.65 M |
| VLO | Valero Energy Corp | 10.732 | 99.92 B | 0.1485 | 1.4 | 12.75 M |
| AEM | Agnico-Eagle Mines Ltd | 24.2182 | 94.42 B | 0.2747 | 1.15 | 3.26 M |
| WMB | Williams Companies | 4.925 | 91.98 B | 0.0389 | 0.8 | 5.67 M |
| CMI | Cummins Inc | 17.9604 | 86.9 B | 1.1229 | 6.67 | 5.3 M |
| NOC | Northrop Grumman Corp | 26.0551 | 83.23 B | 0.2881 | 1.12 | 2.68 M |
| RCL | Royal Caribbean Cruises Ltd | 9.0028 | 81.57 B | 0.4682 | 5.49 | 6.86 M |
| SLB | Schlumberger N.V. | 28.0364 | 79.8 B | 0.4672 | 1.69 | 12.86 M |
| SU | Suncor Energy Inc | 11.1713 | 77.72 B | 0.1893 | 1.72 | 11.6 M |
| EOG | Eog Resources | 24.866 | 74.8 B | 0.4698 | 1.93 | 8.87 M |
| URI | United Rentals | 6.8279 | 71.82 B | 0.0678 | 1 | 874.8 K |
| APD | Air Products and Chemicals | 38.5384 | 68.8 B | 0.6411 | 1.69 | 3.62 M |
| RSG | Republic Services | 16.1424 | 65.75 B | 0.1632 | 1.02 | 4.65 M |
| CRH | CRH Plc ADR | 14.1669 | 64.63 B | 0.6558 | 4.85 | 163.8 K |
| MET | Metlife Inc | 21.3483 | 62.06 B | 1.3143 | 6.56 | 15.66 M |
| NUE | Nucor Corp | 25.5404 | 61.1 B | 0.1682 | 0.66 | 15.27 M |
| OXY | Occidental Petroleum Corp | 30.7141 | 58.34 B | 0.2322 | 0.76 | 8.47 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.7896 | 58.07 B | 0.8305 | 2.87 | 400 |
| VALE | Vale S.A. ADR | 3.9309 | 58.01 B | 0.058 | 1.5 | 33.92 M |
| CAH | Cardinal Health | 14.7601 | 55.08 B | 0.1902 | 1.31 | 2.55 M |
| LHX | L3Harris Technologies Inc | 23.3027 | 54.36 B | 0.519 | 2.28 | 1.52 M |
| DVN | Devon Energy Corp | 41.637 | 50.43 B | 0.5783 | 1.41 | 5.03 M |
| ROK | Rockwell Automation Inc | 20.6513 | 50 B | 0.3816 | 1.88 | 2.11 M |
| STM | Stmicroelectronics N.V. ADR | 4.3747 | 48.41 B | 0.0606 | 1.4 | 2.83 M |
| AZO | Autozone | 124.51 | 47.63 B | 8.01 | 6.88 | 3.18 M |
| SPG-PJ | Simon Property Group Inc | 18.9433 | 45.48 B | 0.3907 | 2.11 | 1.76 K |
| PRU | Prudential Financial Inc | 15.1478 | 43.17 B | 0.2644 | 1.78 | 9.94 M |
| CCJ | Cameco Corp | 13.0583 | 42.57 B | 0.1938 | 1.51 | 3.42 M |
| A | Agilent Technologies | 11.3481 | 41.95 B | 0.4368 | 4 | 13.11 M |
| HMC | Honda Motor Company ADR | 10.8272 | 40.98 B | 0.5309 | 5.16 | 2.08 M |
| ADM | Archer Daniels Midland | 17.1597 | 38.77 B | 0.2087 | 1.23 | 7.29 M |
| JBL | Jabil Inc. | 5.6109 | 38.05 B | 0.2761 | 5.18 | 2.45 M |
| HIG | Hartford Financial Services Group | 10.8484 | 37.84 B | 0.2077 | 1.95 | 31.34 M |
| PUK | Prudential Public Ltd Company ADR | 5.7539 | 34.67 B | 0.0315 | 0.55 | 381.47 K |
| CCI | Crown Castle International Corp | 11.5595 | 33.2 B | 0.4521 | 4.07 | 6.42 M |
| ATI | Allegheny Technologies Inc | 20.6444 | 31.11 B | 0.1944 | 0.95 | 2.04 M |
| FTI | Technipfmc Plc | 8.3097 | 30.83 B | 0.0635 | 0.77 | 1.52 M |
| EL | Estee Lauder Companies | 11.4051 | 29.58 B | 0.1136 | 1.01 | 4.51 M |
| FTS | Fortis Inc | 10.3859 | 28.96 B | 0.0823 | 0.8 | 27.7 K |
| NMR | Nomura Holdings Inc ADR | 4.31 | 28.7 B | 0.3441 | 8.68 | 719 K |
| HAL | Halliburton Company | 11.7675 | 28.68 B | 0.2777 | 2.42 | 16.89 M |
| ES | Eversource Energy | 12.4557 | 27.21 B | 0.1149 | 0.93 | 1.13 M |
| CRS | Carpenter Technology Corp | 13.1807 | 27.05 B | 0.4697 | 3.7 | 930 K |
| PHG | Koninklijke Philips Electronics ADR | 10.3063 | 26.67 B | 0.2055 | 2.03 | 1.19 M |
| MTZ | Mastec Inc | 9.42 | 23.9 B | 0.10 | 1.07 | 571 K |
| STZ | Constellation Brands Inc | 12.0399 | 23.77 B | 0.2112 | 1.79 | 2.79 M |
| IHG | Intercontinental Hotels Group ADR | 5.3174 | 23.64 B | 0.104 | 1.99 | 81.06 K |
| FICO | Fair Isaac and Company | 14.2143 | 23.45 B | 0.108 | 0.77 | 496.04 K |
| BG | Bunge Ltd | 27.7869 | 21.84 B | 0.3714 | 1.35 | 2.37 M |
| BR | Broadridge Financial Solutions Llc | 8.7624 | 19.5 B | 0.1046 | 1.21 | 1.51 M |
| J | Jacobs Engineering Group Inc | 38.6286 | 17.08 B | 1.6495 | 4.46 | 5.5 M |
| CLH | Clean Harbors | 31.515 | 17 B | 0.52 | 1.68 | 818.64 K |
| DINO | HF Sinclair Corp | 4.2953 | 16.65 B | 0.1824 | 4.43 | 1.89 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.17 | 16.27 B | 0.369 | 5.43 | 31.06 M |
| RBA | Ritchie Bros. Auctioneers Inc | 13.6998 | 15.6 B | 0.2326 | 1.73 | 835.1 K |
| GIB | CGI Group | 7.5065 | 15.2 B | 0.0596 | 0.8 | 218.2 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 5.8015 | 14.63 B | 0.3186 | 5.81 | 1.17 M |
| AGI | Alamos Gold Inc | 4.1996 | 13.96 B | 0.1223 | 3 | 50.4 K |
| AVY | Avery Dennison Corp | 19.7147 | 13.56 B | 0.6484 | 3.4 | 2.12 M |
| CRL | Charles River Laboratories Intl | 24.25 | 13.37 B | 0.85 | 3.63 | 1.37 M |
| EVR | Evercore Partners Inc | 8.8786 | 11.82 B | 0.1222 | 1.4 | 452.4 K |
| DVA | Davita Healthcare Partners Inc | 24.405 | 11.56 B | 0.29 | 1.2 | 3.71 M |
| ARW | Arrow Electronics | 15.47 | 10.89 B | 0.32 | 2.11 | 1.48 M |
| AYI | Acuity Brands Inc | 28.5347 | 10.73 B | 0.69 | 2.48 | 754.1 K |
| PNR | Pentair Ltd | 11.7345 | 10.71 B | 0.22 | 1.91 | 1.33 M |
| AES | The Aes Corp | 4.5204 | 10.51 B | 0.0694 | 1.56 | 6.57 M |
| IAG | Iamgold Corp | 3.8814 | 10.45 B | 0.0368 | 0.96 | 1.6 M |
| EGO | Eldorado Gold Corp | 25.4718 | 10.36 B | 1.816 | 7.68 | 498.3 K |
| FLS | Flowserve Corp | 12.23 | 10.34 B | 0.3968 | 3.35 | 6.41 M |
| VMI | Valmont Industries | 49.327 | 9.56 B | 0.2963 | 0.6 | 675.62 K |
| RRC | Range Resources Corp | 32.0355 | 9.42 B | 0.5862 | 1.86 | 2.66 M |
| TTC | Toro Company | 6.0958 | 9.37 B | 0.2182 | 3.71 | 3.99 M |
| TKR | Timken Company | 7.9295 | 9.25 B | 0.35 | 4.62 | 1.63 M |
| CAE | Cae Inc | 4.221 | 8.42 B | 0.0665 | 1.6 | 115.9 K |
| STN | Stantec Inc | 9.1134 | 8.41 B | 0.7165 | 8.53 | 68.93 K |
| AGX | Argan Inc | 8.3119 | 8.11 B | 0.6234 | 8.11 | 34.6 K |
| SM | Sm Energy Company | 16.4454 | 8.03 B | 0.4878 | 3.06 | 535.98 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 15.2144 | 7.94 B | 0.18 | 1.2 | 123.8 K |
| CMC | Commercial Metals Company | 7.5099 | 7.92 B | 0.2338 | 3.21 | 4.69 M |
| SSL | Sasol Ltd ADR | 89.6493 | 7.82 B | 1.1481 | 1.3 | 803.07 K |
| TAP-A | Molson Coors Beverage Company | 29.9165 | 7.78 B | 0.1897 | 0.64 | 100 |
| TEX | Terex Corp | 14.81 | 7.76 B | 0.8213 | 5.87 | 4.22 M |
| UGI | Ugi Corp | 8.5165 | 7.59 B | 0.07 | 0.83 | 1.5 M |
| NOV | Nov Inc | 16.6233 | 7.54 B | 0.9725 | 6.21 | 10.42 M |
| AGCO | Agco Corp | 17.5465 | 7.1 B | 0.7028 | 4.17 | 3.61 M |
| MOS | Mosaic Company | 23.2403 | 6.87 B | 1.3546 | 6.19 | 8.84 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 288.00 | 216.00 | 300 | 8 | |
| TLG | Troilus Gold Corp | 32.00 | 8.00 | 33.33 | 201 | |
| PIF | Polaris Infrastructure Inc | 316.7649 | 57.5936 | 22.22 | 71 | |
| WPK | Winpak Ltd | 5.0167 | 0.6518 | 14.93 | 472.45 K | |
| STN | Stantec Inc | 11.5477 | 1.1477 | 11.04 | 968.36 K | |
| ELD | Eldorado Gold | 33.1236 | 3.0287 | 10.06 | 6.29 M | |
| MSCL | Satellos Bioscience Inc | 28.80 | 2.40 | 9.09 | 141 | |
| BBD-PD | Bombardier Inc Pref D | 3.1227 | 0.2352 | 8.15 | 4.43 K | |
| GFP | Greenfirst Forest Products Inc | 6.5497 | 0.4678 | 7.69 | 214 | |
| TCL-B | Transcontinental Inc | 4.4531 | 0.2969 | 7.14 | 5.1 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.75 | 0.25 | 7.14 | 40.3 K | |
| JAG | Jaguar Mining Inc | 2473.2808 | 164.8853 | 7.14 | 214.42 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.2522 | 0.2657 | 6.66 | 19.05 K | |
| TCW | Trican Well | 4.3145 | 0.2499 | 6.15 | 350.95 K | |
| SGY | Surge Energy Inc | 7.3601 | 0.4206 | 6.06 | 235 | |
| LGD | Liberty Gold Corp | 9.80 | 0.56 | 6.06 | 11.15 K | |
| ACO-X | ATCO Ltd | 10.606 | 0.5876 | 5.87 | 102.06 K | |
| HBP | Helix Biopharm | 7.65 | 0.40 | 5.52 | 3.48 K | |
| WJX | Wajax Corp | 4.7624 | 0.2172 | 4.78 | 95.2 K | |
| MTY | Mty Food Group Inc | 5.4431 | 0.2402 | 4.62 | 29.64 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.1226 | 0.1281 | 4.28 | 17.1 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6432 | 0.1352 | 3.85 | 10.54 K | |
| GBT | Bmtc Group Inc | 6.5799 | 0.2246 | 3.53 | 2.4 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.7863 | 0.1516 | 3.27 | 1.83 K | |
| IMG | Iamgold Corp | 4.9316 | 0.1561 | 3.27 | 1.2 M | |
| CIGI | Colliers International Group Inc | 9.716 | 0.2967 | 3.15 | 74.35 K | |
| CCO | Cameco Corp | 16.7297 | 0.4863 | 2.99 | 1.61 M | |
| DCM | Data Communications Mgmt Corp | 135.9082 | 3.8432 | 2.91 | 214 | |
| RCH | Richelieu Hardware Ltd | 4.3043 | 0.121 | 2.89 | 13.78 K | |
| SU | Suncor Energy Inc | 14.1736 | 0.3962 | 2.88 | 5.31 M | |
| CAE | Cae Inc | 5.2248 | 0.1449 | 2.85 | 499.19 K | |
| CGY | Calian Group Ltd | 4.5691 | 0.1221 | 2.75 | 3.3 K | |
| OTEX | Open Text Corp | 6.7071 | 0.1785 | 2.73 | 983.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 27.4137 | 0.6777 | 2.53 | 217.8 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.1037 | 0.1209 | 2.43 | 878.01 K | |
| IMO | Imperial Oil | 29.9985 | 0.6806 | 2.32 | 1.24 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.0192 | 0.2624 | 2.23 | 94.75 K | |
| ABX | Barrick Mining Corp | 25.6224 | 0.5475 | 2.18 | 3.62 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.6337 | 0.1164 | 2.11 | 19.88 K | |
| BN | Brookfield Corporation | 3.2197 | 0.0647 | 2.05 | 3.53 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.1516 | 0.0628 | 2.03 | 19.59 K | |
| AEM | Agnico Eagle Mines Ltd | 30.2832 | 0.5876 | 1.98 | 1.25 M | |
| RUS | Russel Metals | 6.228 | 0.1202 | 1.97 | 284.2 K | |
| MX | Methanex Corp | 8.3266 | 0.1516 | 1.85 | 578.38 K | |
| MFI | Maple Leaf Foods | 6.1371 | 0.1102 | 1.83 | 666.49 K | |
| EMP-A | Empire Company Limited | 11.7715 | 0.2061 | 1.78 | 544.5 K | |
| TCL-A | Transcontinental Inc | 4.5402 | 0.0793 | 1.78 | 106.76 K | |
| SSRM | Ssr Mining Inc | 11.0424 | 0.1819 | 1.67 | 83.6 K | |
| FFH | Fairfax Financial Holdings Ltd | 240.6461 | 3.9563 | 1.67 | 74.17 K | |
| BCE-PB | BCE Inc Pref AB | 6.094 | 0.0999 | 1.67 | 600 | |
| IGM | Igm Financial Inc | 12.1918 | 0.1905 | 1.59 | 295.62 K | |
| BCE-PA | BCE Inc Pref AA | 6.2653 | 0.0935 | 1.51 | 8.3 K | |
| LNF | Leons Furniture | 4.2241 | 0.0619 | 1.49 | 4.8 K | |
| IAG | IA Financial Corp Inc | 13.6664 | 0.1987 | 1.48 | 270.4 K | |
| CYB | Cymbria Corp Cl A | 10.90 | 0.15 | 1.4 | 9.3 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.3828 | 0.0597 | 1.38 | 19.77 K | |
| TPX-B | Molson Coors Canada Inc | 34.1669 | 0.4577 | 1.36 | 2.75 K | |
| TRI | Thomson Reuters Corp | 20.304 | 0.2622 | 1.31 | 1.34 M | |
| PPL | Pembina Pipeline Corp | 4.3127 | 0.0556 | 1.31 | 243.07 K | |
| RBA | Rb Global Inc | 16.8383 | 0.2009 | 1.21 | 153.35 K | |
| PIC-PA | Premium Income Corp Pref A | 4.1722 | 0.0481 | 1.17 | 12.51 K | |
| TIH | Toromont Ind | 9.1063 | 0.0975 | 1.08 | 70.97 K | |
| BHC | Bausch Health Companies Inc | 9.9913 | 0.0958 | 0.97 | 714.51 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.0549 | 0.0282 | 0.93 | 164.97 K | |
| AFN | Ag Growth International Inc | 8.3928 | 0.0757 | 0.91 | 13.7 K | |
| WPM | Wheaton Precious Metals Corp | 3.7187 | 0.0327 | 0.89 | 1.52 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.2738 | 0.0374 | 0.88 | 21.67 K | |
| EQB | EQB Inc | 3.7949 | 0.033 | 0.88 | 2.2 K | |
| RCI-A | Rogers Communications Inc | 21.0184 | 0.163 | 0.78 | 1.63 K | |
| OVV | Ovintiv Inc | 97.191 | 0.7285 | 0.76 | 635.45 K | |
| GIB-A | CGI Inc | 9.414 | 0.0693 | 0.74 | 1.89 M | |
| MATR | Mattr Corp | 12.0145 | 0.082 | 0.69 | 216.35 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.802 | 0.0668 | 0.69 | 226.24 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.5259 | 0.0299 | 0.67 | 30.31 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3549 | 0.0209 | 0.63 | 14.15 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.0323 | 0.0375 | 0.63 | 48.95 K | |
| FTS-PG | Fortis Inc Pref G | 7.0038 | 0.0382 | 0.55 | 31.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 21.8498 | 50.86 B | 0.6101 | 2.87 | 1 M |
| BRDCY | Bridgestone Corporation | 4.9328 | 31.78 B | 0.2771 | 5.95 | 7.17 K |
| FCCN | Spectral Cap Corp | 33750.00 | 501.6 M | 11250.00 | 50 | 7 |
| NTPIF | Nam Tai Property Inc. | 5.14 | 265.68 M | 0.09 | 1.78 | 351.25 K |
| KLNG | Koil Energy Solutions Inc. | 5.40 | 35.86 M | 0.20 | 3.85 | 5.15 K |
| VGLS | VG Life Sciences Inc | 143884.8906 | 1.25 M | 23980.8125 | 20 | 0 |
| MEDH | MedX Holdings Inc | 57.50 | 1.06 M | 5.00 | 9.52 | 32.5 K |
| DKAM | Drinks Americas Holdings Ltd | 637.5008 | 278.3 K | 41.25 | 6.92 | 18 |
| ZAAG | ZA Group Inc | 12500.00 | 73.57 K | 6250.00 | 100 | 2.16 M |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.60 | 14.07 K | 0.28 | 8.43 | 547.27 K |
| XLWH | Xinliwang International Holdings Company Ltd | 490.00 | 10.92 K | 90.00 | 22.5 | 4 |
| CDVIQ | Cal Dive International Inc | 6.41 | 9.86 K | 0.15 | 2.4 | 457.73 K |
| HDYNQ | Hyperdynamics Corporation | 5.6272 | 3.56 K | 0.1872 | 3.44 | 4.53 K |
| CYRNQ | CYRNQ | 34.80 | 799 | 0.60 | 1.75 | 2.44 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.7723 | 785 | 0.2991 | 3.53 | 28.41 K |
| CALIQ | China Auto Logistics Inc. | 24.06 | 484 | 0.24 | 1.01 | 15.3 K |
| YVRLF | Liquid Media Group Ltd. | 14.40 | 482 | 1.40 | 10.77 | 1.69 K |
| PARD | Poniard Pharmaceuticals Inc | 107.20 | 149 | 4.00 | 3.88 | 2.27 K |
| COWI | CoroWare Inc | 2400.00 | 1200.00 | 100 | 1 | |
| FRTD | Fortitude Group Inc | 109.1364 | 29.5909 | 37.2 | 163 K | |
| HMNY | Helios and Matheson Analytics Inc | 293.3063 | 29.9292 | 11.36 | 0 | |
| NKRSF | Niko Resources Ltd | 51.3459 | 2.2934 | 4.68 | 100.79 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TWO | T2 Metals Corp. | 5.00 | 3.00 | 150 | 90 | |
| MOON | Blue Moon Metals Inc | 6.00 | 3.00 | 100 | 409 | |
| KG | Klondike Gold Corp | 4.50 | 1.50 | 50 | 70 K | |
| LUCA | Luca Mining Corp. | 3.84 | 1.28 | 50 | 156 | |
| IMM | International Metals Mining Corp. | 47.25 | 15.75 | 50 | 5 | |
| VCV | Vatic Ventures Corp. | 14.1293 | 4.7097 | 50 | 15 | |
| SMN | Sun Summit Minerals Corp | 15.75 | 4.50 | 40 | 11 | |
| IMR | iMetal Resources Inc | 300.00 | 75.00 | 33.33 | 17 | |
| LOD | Lode Gold Resources Inc. | 10.80 | 1.80 | 20 | 178 | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | 1.00 | 20 | 380 | |
| KRY | Koryx Copper Inc. | 90.00 | 15.00 | 20 | 31 | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 250 | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | 1.00 | 20 | 24 K | |
| POND | Pond Technologies Holdings Inc | 7.2917 | 1.0417 | 16.67 | 2.5 K | |
| STMP | Stamper Oil & Gas Corp | 610.8033 | 87.2576 | 16.67 | 1 | |
| COV | Covalon Technologies Ltd | 4.0133 | 0.4666 | 13.16 | 12.93 K | |
| MVI-H | Monitor Ventures Inc | 14.00 | 1.50 | 12 | 500 | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 2.73 K | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | 2.0833 | 11.11 | 365 | |
| CTA | Centaurus Energy Inc | 55.00 | 5.00 | 10 | 6 | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | 0.50 | 6.67 | 666 | |
| VVTM | VVT Med Inc. | 934.5795 | 46.729 | 5.26 | 20 | |
| GCOM | Green Shift Commodities Ltd. | 4.20 | 0.20 | 5 | 765 | |
| NBY | Niobay Metals Inc | 3.20 | 0.15 | 4.92 | 40.1 K | |
| KTN | Kootenay Silver Inc | 4.70 | 0.20 | 4.44 | 2.31 K |