Gainers for 5 August 2009 from 00:00:00 until 23:59:59
Gainers for 5 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 13.65 | 10.78 B | 0.15 | 1.11 | 25.01 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.9982 | 4.68 B | 0.056 | 0.81 | 72.98 K |
| PRK | Park National Corp | 31.8766 | 3.72 B | 0.3159 | 1 | 35 K |
| USAS | Americas Silver Corp | 14.70 | 1.75 B | 3.00 | 25.64 | 300 |
| THM | International Tower Hill Mines Ltd | 3.4195 | 679.87 M | 0.152 | 4.65 | 139.3 K |
| BHB | Bar Harbor Bankshares | 8.803 | 676.85 M | 0.0493 | 0.56 | 5.62 K |
| CATX | Perspective Therapeutics Inc | 6.70 | 371.79 M | 0.10 | 1.52 | 8.89 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.23 | 334.8 M | 0.12 | 3.86 | 180.26 K |
| FRD | Friedman Industries Inc | 4.4698 | 324.22 M | 0.2562 | 6.08 | 46.4 K |
| BKTI | Bk Technologies Inc | 6.498 | 291.86 M | 0.3588 | 5.84 | 8.62 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1322 | 274.23 M | 0.0429 | 1.39 | 135.74 K |
| CMT | Core Molding Technologies Inc | 3.2541 | 223.62 M | 0.0989 | 3.13 | 28.5 K |
| PLG | Platinum Group Metals Ltd | 119.00 | 190.48 M | 1.00 | 0.85 | 1.88 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 158.22 M | 70.00 | 4.17 | 9 |
| STXS | Stereotaxis Inc | 46.5467 | 139.48 M | 2.7214 | 6.21 | 62.13 K |
| IOR | Income Opportunity Realty Trust | 6.195 | 84.37 M | 0.26 | 4.38 | 710 |
| DIT | Amcon Distributing Company | 41.6123 | 61 M | 0.6458 | 1.58 | 2.2 K |
| DXR | Daxor Corp | 8.2702 | 59.55 M | 0.0459 | 0.56 | 200 |
| CPHI | China Pharma Holdings | 215.00 | 46.6 M | 5.00 | 2.38 | 966 |
| FSP | Franklin Street Properties | 5.9013 | 46.3 M | 0.1267 | 2.19 | 694.6 K |
| COHN | Cohen & CO Inc | 24.0121 | 38.72 M | 2.1829 | 10 | 5.1 K |
| AGIG | AGIG | 381.215 | 38.3 M | 8.6081 | 2.31 | 251 |
| IGC | India Globalization Capital Inc | 16.00 | 28.13 M | 3.30 | 25.98 | 55.89 K |
| SDEV | Stablecoin Development Corporation | 216606.9844 | 27.12 M | 2024.3594 | 0.94 | 0 |
| JOB | General Employment Enterprises | 7.30 | 22.19 M | 2.094 | 40.22 | 4.33 K |
| BRN | Barnwell Industries | 4.4256 | 13.82 M | 0.321 | 7.82 | 39.98 K |
| DSS | Document Security Systems | 4964.7295 | 5.55 M | 353.1382 | 7.66 | 3 |
| AUMN | Golden Minerals Company | 103.75 | 5.11 M | 17.50 | 20.29 | 1.08 K |
| TPHS | Trinity Pl Hlds Inc | 7.3194 | 1.35 M | 0.3485 | 5 | 44.5 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.4776 | 0.0977 | 1.32 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 145.40 | 2.15 B | 4.40 | 3.12 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BKNG | Booking Holdings Inc | 5.1997 | 159.49 B | 0.09 | 1.76 | 24.32 M |
| EQIX | Equinix Inc | 60.808 | 105.5 B | 0.6282 | 1.04 | 706.1 K |
| MELI | MercadoLibre Inc | 30.7463 | 92.69 B | 1.095 | 3.69 | 950.42 K |
| ROST | Ross Stores Inc | 8.9919 | 79.63 B | 0.0888 | 1 | 12.28 M |
| NTES | Netease Inc ADR | 7.0775 | 79.46 B | 0.0481 | 0.68 | 11.2 M |
| GRMN | Garmin Ltd | 19.1725 | 59.78 B | 3.6909 | 23.84 | 14.89 M |
| NDAQ | Nasdaq Inc | 5.6788 | 53.47 B | 0.0708 | 1.26 | 8.63 M |
| MCHP | Microchip Technology | 8.7303 | 43.14 B | 0.0764 | 0.88 | 7.25 M |
| UAL | United Airlines Holdings Inc | 5.92 | 40.61 B | 0.92 | 18.4 | 27.24 M |
| EXPE | Expedia Group Inc | 29.0204 | 39.08 B | 0.6599 | 2.33 | 3.63 M |
| STLD | Steel Dynamics Inc | 12.1714 | 37.72 B | 0.1716 | 1.43 | 7.69 M |
| ACGL | Arch Capital Grp Ltd | 6.6436 | 33.18 B | 0.0369 | 0.56 | 3.22 M |
| ON | On Semiconductor | 7.51 | 32.44 B | 0.07 | 0.94 | 13.6 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.5135 | 30.83 B | 0.1133 | 1.21 | 726.96 K |
| TSEM | Tower Semiconductor | 14.70 | 29.42 B | 1.50 | 11.36 | 76.96 K |
| CTSH | Cognizant Tech Sol | 15.2553 | 27.53 B | 0.4366 | 2.95 | 19.01 M |
| INCY | Incyte Corp | 5.54 | 24.48 B | 0.24 | 4.53 | 2.25 M |
| FSLR | First Solar Inc | 149.54 | 24.37 B | 1.56 | 1.05 | 3.04 M |
| PFG | Principal Financial Group Inc | 14.6415 | 24.36 B | 0.1431 | 0.99 | 5.58 M |
| TROW | T Rowe Price Group | 27.2891 | 23.77 B | 0.1486 | 0.55 | 2.75 M |
| EWBC | East West Bancorp | 7.4046 | 18.5 B | 0.354 | 5.02 | 3.72 M |
| ZBRA | Zebra Technologies | 24.37 | 18.02 B | 0.31 | 1.29 | 521.85 K |
| AKAM | Akamai Technologies | 18.20 | 17.68 B | 1.34 | 7.95 | 18.04 M |
| HST | Host Marriott Financial Trust | 5.861 | 17.07 B | 0.2435 | 4.33 | 17.18 M |
| REG | Regency Centers Corp | 18.1646 | 14.16 B | 0.7415 | 4.26 | 2.04 M |
| CHKP | Check Point Software | 26.77 | 13.2 B | 0.18 | 0.68 | 1.92 M |
| COKE | Coca Cola Bot Cons | 4.7378 | 12.57 B | 0.0288 | 0.61 | 281.05 K |
| MDGL | Madrigal Pharmaceuticals Inc | 96.25 | 12.39 B | 1.40 | 1.48 | 2.32 K |
| HALO | Halozyme Therapeutic | 7.83 | 12.07 B | 0.20 | 2.62 | 564.12 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.4749 | 12.05 B | 0.2372 | 4.53 | 400 |
| KTOS | Kratos Defns | 8.999 | 11.98 B | 0.699 | 8.42 | 21.98 K |
| BPOP | Popular Inc | 12.5875 | 11.25 B | 2.023 | 19.15 | 978.29 K |
| WTFC | Wintrust Financial Corp | 22.3602 | 10.97 B | 0.1398 | 0.63 | 743.77 K |
| CYTK | Cytokinetics | 18.66 | 10.27 B | 0.30 | 1.63 | 54.15 K |
| PODD | Insulet Corp | 7.21 | 10.06 B | 0.52 | 7.77 | 455.06 K |
| AAL | American Airlines Group | 3.0733 | 9.88 B | 0.2356 | 8.3 | 18.59 M |
| COLB | Columbia Banking Sys | 6.0558 | 9.12 B | 0.2517 | 4.34 | 298.5 K |
| BOKF | Bok Financial Corp | 29.515 | 8.8 B | 0.571 | 1.97 | 115.21 K |
| VLY | Valley National Bancorp | 5.2662 | 8.25 B | 0.0273 | 0.52 | 1.38 M |
| POWL | Powell Inds Inc | 28.8731 | 7.58 B | 0.7764 | 2.76 | 87.75 K |
| CELH | Celsius Holdings Inc | 3.7333 | 6.99 B | 0.20 | 5.66 | 70.62 K |
| VSEC | V S E Cp | 13.9103 | 6.81 B | 0.1707 | 1.24 | 99.47 K |
| URBN | Urban Outfitters Inc | 24.56 | 6.63 B | 0.13 | 0.53 | 2.9 M |
| PPC | Pilgrim's Pride | 3.2337 | 6.4 B | 0.1921 | 6.32 | 678.3 K |
| CVLT | Commvault Systems | 18.69 | 5.87 B | 1.39 | 8.03 | 1.27 M |
| SIGI | Selective Ins Group | 11.7511 | 5.59 B | 0.2244 | 1.95 | 276.08 K |
| SVC | Service Properties Trust | 6.5534 | 5.49 B | 0.2946 | 4.71 | 2.53 M |
| OMAB | Grupo Aeroportuario ADR | 5.0304 | 5.28 B | 0.0381 | 0.76 | 16.01 K |
| CIGI | Colliers Intl Grp IN | 8.8564 | 5.15 B | 0.1962 | 2.27 | 38.76 K |
| PEGA | Pegasystems Inc | 7.5684 | 5.15 B | 0.6105 | 8.77 | 5.36 M |
| JSM | SLM Cp 6% Sr Nt | 4.5754 | 5.07 B | 0.0427 | 0.94 | 10.73 K |
| CAR | Avis Budget Group | 8.9215 | 4.93 B | 0.4275 | 5.03 | 3.58 M |
| TFSL | Tfs Financial Corp | 5.8173 | 4.89 B | 0.0643 | 1.12 | 934.78 K |
| CENX | Century Aluminum C | 10.82 | 4.77 B | 0.45 | 4.34 | 8.14 M |
| FULT | Fulton Financial Cor | 4.3506 | 4.67 B | 0.1048 | 2.47 | 2.08 M |
| UCB | United Community Banks, Inc. | 27.7807 | 4.36 B | 0.92 | 3.43 | 215.5 K |
| CATY | Cathay Genl Bncp | 6.7745 | 4.31 B | 0.3895 | 6.1 | 1.52 M |
| SYNA | Synaptics Inc | 25.15 | 4.3 B | 0.15 | 0.6 | 3.58 M |
| MEOH | Methanex Cp | 11.8247 | 4.17 B | 0.2558 | 2.21 | 351.6 K |
| SKYW | Skywest Inc | 11.8695 | 4.16 B | 0.2669 | 2.3 | 539.14 K |
| UCTT | Ultra Clean Holdings | 3.79 | 4.1 B | 0.12 | 3.27 | 48 K |
| LOPE | Grand Canyon Educati | 18.84 | 3.61 B | 0.19 | 1.02 | 330.06 K |
| LBTYA | Liberty Global Ord A | 4.6848 | 3.55 B | 0.0477 | 1.03 | 3.49 M |
| SBCF | Seacoast Banking Cp | 11.0181 | 3.44 B | 1.3275 | 13.7 | 38.26 K |
| CRVL | Corvel Cp | 4.1867 | 3.2 B | 0.045 | 1.09 | 384.51 K |
| PLUG | Plug Power Inc | 7.90 | 3.19 B | 0.25 | 3.27 | 54.1 K |
| ACHC | Acadia Healthcr Company | 6.60 | 2.95 B | 0.40 | 6.45 | 1.3 K |
| TRMK | Trustmark Corp | 11.919 | 2.8 B | 0.0734 | 0.62 | 597.25 K |
| CENT | Central Garden | 9.9236 | 2.79 B | 0.2583 | 2.67 | 493.53 K |
| CECO | CECO Environmental Corp. | 3.2156 | 2.72 B | 0.0174 | 0.54 | 26.6 K |
| HWKN | Hawkins Inc | 6.9578 | 2.7 B | 0.0634 | 0.92 | 162.07 K |
| EEFT | Euronet Worldwide | 22.07 | 2.66 B | 0.31 | 1.42 | 352.44 K |
| DRH | Diamondrock Hospitality Company Common Stock | 4.28 | 2.51 B | 0.1009 | 2.41 | 3.09 M |
| BANR | Banner Corp | 18.4434 | 2.5 B | 0.0931 | 0.51 | 38.53 K |
| CENTA | Central Garden & Pet | 9.208 | 2.43 B | 0.152 | 1.68 | 488.5 K |
| CMPR | Cimpress N.V. Ord | 42.828 | 2.39 B | 0.238 | 0.56 | 1.15 M |
| HURN | Huron Consulting | 14.58 | 2.36 B | 0.85 | 6.19 | 6.71 M |
| STGW | Stagwell Inc | 3.2303 | 2.32 B | 0.0305 | 0.95 | 60.23 K |
| SLS | Sellas Life Sciences Group Inc | 88772.6406 | 2.31 B | 739.7734 | 0.84 | 2 |
| JBLU | Jetblue Airways Cp | 5.31 | 2.18 B | 0.06 | 1.14 | 6.66 M |
| DHC | Diversified Healthcare Trust | 8.3463 | 2.02 B | 0.3085 | 3.84 | 2.66 M |
| QUBT | Quantum Computing Inc | 320.00 | 2.01 B | 37.00 | 13.07 | 169 |
| PRDO | Perdoceo Education Corp | 22.5278 | 1.97 B | 0.1226 | 0.55 | 1.23 M |
| SRPT | Sarepta Therapeutics | 14.10 | 1.94 B | 0.72 | 5.38 | 226.38 K |
| GABC | German Amer Bncp Inc | 7.4398 | 1.92 B | 0.1128 | 1.54 | 143.7 K |
| STBA | S&T Bancorp Inc | 8.6338 | 1.82 B | 0.2173 | 2.58 | 212.03 K |
| QCRH | Qcr Holdings Inc | 9.0034 | 1.73 B | 0.0636 | 0.71 | 1.02 K |
| ANIP | ANI Pharma Inc | 65.1601 | 1.71 B | 0.36 | 0.56 | 1.08 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.5366 | 1.49 B | 0.0923 | 1.7 | 35 |
| ATLC | Atlanticus Hld Cp | 3.0069 | 1.48 B | 0.3246 | 12.1 | 158.17 K |
| ROCK | Gibraltar Ind Inc | 8.89 | 1.46 B | 0.41 | 4.83 | 211.34 K |
| TRS | Trimas Corp | 3.7448 | 1.41 B | 0.1008 | 2.77 | 122.49 K |
| NVAX | Novavax Inc | 103.20 | 1.31 B | 10.60 | 11.45 | 832.35 K |
| HFWA | Heritage Financial | 7.5265 | 1.22 B | 0.1473 | 2 | 32.9 K |
| SVRA | Savara Inc | 252.00 | 1.17 B | 24.50 | 10.77 | 7.81 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 24.499 | 1.17 B | 0.999 | 4.25 | 1.64 K |
| SIFY | Sify Techs Ltd ADR | 14.9481 | 1.14 B | 1.0558 | 7.6 | 133.73 K |
| GLDD | Great Lakes Drg Dock | 5.7754 | 1.12 B | 0.056 | 0.98 | 185.12 K |
| CFFN | Capitol Fed Finl Inc | 5.3374 | 1.1 B | 0.0557 | 1.05 | 417.9 K |
| ITRN | Ituran Location | 4.1864 | 1.07 B | 0.0783 | 1.91 | 18.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 69.04 | 1.1 T | 3.05 | 4.62 | 2.62 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 104800.00 | 1.1 T | 4490.00 | 4.48 | 1.54 K |
| JPM | JP Morgan Chase & Company | 27.6473 | 970.72 B | 1.0389 | 3.9 | 63.33 M |
| BAC | Bank of America Corporation | 12.8311 | 453.2 B | 0.7856 | 6.52 | 488.5 M |
| GE | General Electric Company | 47.8705 | 379.05 B | 0.5817 | 1.23 | 20.81 M |
| MS | Morgan Stanley | 21.693 | 342.13 B | 0.6847 | 3.26 | 27.67 M |
| GS | Goldman Sachs Group | 126.0794 | 302.01 B | 2.5942 | 2.1 | 9.59 M |
| WFC | Wells Fargo & Company | 18.2599 | 268.92 B | 0.9906 | 5.74 | 87.41 M |
| BML-PH | Bank of America Corporation | 6.5844 | 260.43 B | 0.1155 | 1.79 | 14.49 K |
| BAC-PL | Bank of America Corporation | 307.7947 | 243.4 B | 5.98 | 1.98 | 13.36 K |
| BML-PL | Bank of America Corporation | 6.5101 | 242.72 B | 0.0417 | 0.64 | 35.82 K |
| AXP | American Express Company | 23.8973 | 232.36 B | 1.2987 | 5.75 | 23.26 M |
| C | Citigroup Inc | 26.3015 | 230.78 B | 2.4244 | 10.15 | 267.45 M |
| BML-PJ | Bank of America Corporation | 6.9079 | 229.36 B | 0.068 | 0.99 | 6.5 K |
| NVO | Novo Nordisk A/S ADR | 9.8804 | 205.08 B | 0.347 | 3.64 | 334.4 K |
| TD | Toronto Dominion Bank | 15.1826 | 203.71 B | 0.0927 | 0.61 | 2.26 M |
| BLK | Blackrock Inc | 130.987 | 188.62 B | 1.3253 | 1.02 | 461.75 K |
| BA | Boeing Company | 34.0102 | 182.6 B | 0.224 | 0.66 | 7.13 M |
| BX | Blackstone Inc | 6.1728 | 182.22 B | 0.8376 | 15.7 | 11.22 M |
| TJX | TJX Companies | 7.2769 | 168.59 B | 0.1063 | 1.48 | 16.73 M |
| WELL | Welltower Inc | 21.1835 | 165.93 B | 0.6712 | 3.27 | 1.73 M |
| SCCO | Southern Copper Corp | 13.8504 | 162.6 B | 0.1714 | 1.25 | 3.7 M |
| PLD | Prologis Inc | 13.3431 | 136.8 B | 0.6536 | 5.15 | 2.51 M |
| BMO | Bank of Montreal | 24.6576 | 128.58 B | 0.3604 | 1.48 | 900.7 K |
| CVS | CVS Corp | 23.0339 | 121.14 B | 0.2746 | 1.21 | 11.93 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.4645 | 118.02 B | 0.0798 | 0.77 | 11.61 M |
| CM | Canadian Imperial Bank of Commerce | 12.7341 | 110.36 B | 0.2595 | 2.08 | 1.16 M |
| BNS | Bank of Nova Scotia | 20.0008 | 110.12 B | 0.3126 | 1.59 | 1.21 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.3709 | 109.34 B | 0.1123 | 0.65 | 5.95 M |
| KKR | KKR & Co. LP | 4.0068 | 102.43 B | 0.0453 | 1.14 | 39.9 K |
| PNC | PNC Bank | 25.9607 | 101.93 B | 1.669 | 6.87 | 11.34 M |
| ING | ING Groep N.V. ADR | 7.3236 | 101.76 B | 0.0932 | 1.29 | 876.1 K |
| USB | U.S. Bancorp | 13.8406 | 101.3 B | 0.662 | 5.02 | 29.95 M |
| BN | Brookfield Corporation | 3.2572 | 99.82 B | 0.0559 | 1.75 | 6.64 M |
| FCX | Freeport-Mcmoran Inc | 23.1196 | 96.91 B | 0.4877 | 2.15 | 35.43 M |
| VLO | Valero Energy Corp | 10.7549 | 96.57 B | 0.0571 | 0.53 | 13.1 M |
| BCS | Barclays Plc ADR | 13.4309 | 94.48 B | 0.5603 | 4.35 | 2.7 M |
| SHW | Sherwin-Williams Company | 16.8923 | 87.44 B | 0.1407 | 0.84 | 5.19 M |
| SPG | Simon Property Group | 28.9228 | 86.64 B | 0.955 | 3.41 | 8.56 M |
| ICE | Intercontinental Exchange | 15.9644 | 84.96 B | 0.3414 | 2.19 | 7.65 M |
| USB-PH | U.S. Bancorp | 9.7021 | 77.48 B | 0.6717 | 7.44 | 57.55 K |
| TRV | The Travelers Companies Inc | 31.5633 | 77.21 B | 0.2169 | 0.69 | 4.91 M |
| NWG | Natwest Group Plc ADR | 10.2307 | 76.65 B | 0.6021 | 6.25 | 551.12 K |
| EOG | Eog Resources | 27.74 | 75.08 B | 0.2027 | 0.74 | 6.14 M |
| AON | AON Plc | 33.723 | 74.74 B | 0.2016 | 0.6 | 4.09 M |
| BSX | Boston Scientific Corp | 11.18 | 74.52 B | 0.18 | 1.64 | 22.59 M |
| DLR | Digital Realty Trust | 22.6255 | 74.23 B | 0.963 | 4.45 | 2.36 M |
| GS-PA | The Goldman Sachs Group Inc | 7.7901 | 70.1 B | 0.1592 | 2.09 | 46.76 K |
| MS-PA | Morgan Stanley | 8.8171 | 68.49 B | 0.0928 | 1.06 | 139.23 K |
| GS-PD | The Goldman Sachs Group Inc | 7.2146 | 67.4 B | 0.1589 | 2.25 | 305.46 K |
| TFC | Truist Financial Corp | 13.4438 | 65.62 B | 0.2837 | 2.16 | 7.55 M |
| RSG | Republic Services | 17.4588 | 65.61 B | 0.1048 | 0.6 | 3.75 M |
| AJG | Arthur J. Gallagher & Company | 15.2965 | 65.48 B | 0.1692 | 1.12 | 732.5 K |
| NUE | Nucor Corp | 30.6263 | 61.76 B | 0.6193 | 2.06 | 6.03 M |
| AFL | Aflac Inc | 13.4121 | 61.45 B | 0.1399 | 1.05 | 10.57 M |
| MET | Metlife Inc | 24.7173 | 61.43 B | 0.2135 | 0.87 | 6.73 M |
| WPM | Wheaton Precious Metals | 8.4446 | 61.26 B | 0.0825 | 0.99 | 4.99 M |
| CIEN | Ciena Corp | 11.57 | 61.16 B | 0.07 | 0.61 | 2.72 M |
| PSA | Public Storage | 42.1656 | 60.43 B | 1.4833 | 3.65 | 2.3 M |
| O | Realty Income Corp | 10.9924 | 59.22 B | 0.1205 | 1.11 | 2.32 M |
| DAL | Delta Air Lines Inc | 6.3082 | 59.14 B | 0.1292 | 2.09 | 16.2 M |
| MT | Arcelormittal ADR | 64.5065 | 55.93 B | 0.4216 | 0.66 | 2.76 M |
| F | Ford Motor Company | 4.295 | 55.15 B | 0.0713 | 1.69 | 97.22 M |
| STT | State Street Corp | 37.0415 | 52.22 B | 0.2585 | 0.7 | 5.52 M |
| AMP | Ameriprise Financial Services | 20.3343 | 49.91 B | 0.339 | 1.7 | 2.79 M |
| DVN | Devon Energy Corp | 40.1036 | 49.35 B | 1.2869 | 3.32 | 9 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.3192 | 47.28 B | 0.205 | 0.76 | 800 |
| VTR | Ventas Inc | 20.8076 | 45.66 B | 0.6437 | 3.19 | 2.95 M |
| SLF | Sun Life Financial Inc | 17.093 | 44.43 B | 0.1172 | 0.69 | 478.9 K |
| CBRE | CBRE Group Inc | 12.05 | 42.47 B | 0.59 | 5.15 | 6.56 M |
| PRU | Prudential Financial Inc | 24.795 | 42.35 B | 0.3491 | 1.43 | 5.56 M |
| KB | KB Financial Group Inc ADR | 25.9887 | 41.38 B | 0.2024 | 0.78 | 414.14 K |
| YUM | Yum! Brands | 22.2181 | 41.03 B | 0.1945 | 0.88 | 6.23 M |
| DHI | D.R. Horton | 10.4104 | 40.79 B | 0.2314 | 2.27 | 10.36 M |
| SYY | Sysco Corp | 15.2055 | 40.53 B | 0.1293 | 0.86 | 5.09 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 27.6791 | 40.03 B | 0.3626 | 1.33 | 510.6 K |
| AIG | American International Group | 13.7469 | 39.95 B | 5.2988 | 62.72 | 134.87 M |
| CLS | Celestica Inc | 8.33 | 38.63 B | 0.21 | 2.59 | 1.01 M |
| HIG | Hartford Financial Services Group | 11.9401 | 37.68 B | 0.1592 | 1.35 | 25.43 M |
| MTB | M&T Bank Corp | 36.9138 | 36.62 B | 0.6758 | 1.86 | 1.12 M |
| BBD | Banco Bradesco S.A. ADR | 3.8295 | 34.85 B | 0.0755 | 2.01 | 17.26 M |
| RJF | Raymond James Financial | 11.5319 | 34.8 B | 0.1354 | 1.19 | 1.29 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 17.7306 | 34.68 B | 0.0911 | 0.52 | 109.2 K |
| PUK | Prudential Public Ltd Company ADR | 8.8204 | 34.2 B | 0.5734 | 6.95 | 200.63 K |
| RMD | Resmed Inc | 17.5685 | 32.78 B | 0.0912 | 0.52 | 1.26 M |
| TECK | Teck Resources Ltd | 20.6586 | 32.36 B | 0.4195 | 2.07 | 9.77 M |
| ATI | Allegheny Technologies Inc | 24.5981 | 31.38 B | 0.4062 | 1.68 | 2.48 M |
| AEE | Ameren Corp | 13.8704 | 30.13 B | 0.07 | 0.51 | 2.25 M |
| LVS | Las Vegas Sands | 7.0761 | 29.59 B | 0.1648 | 2.38 | 41.71 M |
| BAP | Credicorp Ltd | 44.1251 | 29.57 B | 0.4427 | 1.01 | 239.59 K |
| WSM | Williams-Sonoma | 5.1638 | 28.87 B | 0.1784 | 3.58 | 5.84 M |
| FTS | Fortis Inc | 12.7959 | 28.72 B | 0.8405 | 7.03 | 1 K |
| TS | Tenaris S.A. ADR | 19.5459 | 28.7 B | 0.3962 | 2.07 | 2.11 M |
| FE | Firstenergy Corp | 19.5001 | 27.2 B | 0.2027 | 1.05 | 3 M |
| RF | Regions Financial Corp | 3.0378 | 26.92 B | 0.0964 | 3.28 | 46.39 M |
| ES | Eversource Energy | 12.9487 | 26.91 B | 0.0728 | 0.57 | 2.3 M |
| PHG | Koninklijke Philips Electronics ADR | 14.8074 | 26.2 B | 0.1367 | 0.93 | 1.32 M |
| DRI | Darden Restaurants | 18.0596 | 25.97 B | 0.1432 | 0.8 | 1.84 M |
| AVB | Avalonbay Communities | 38.5563 | 25.67 B | 1.9657 | 5.37 | 3.27 M |
| EQR | Equity Residential | 13.2335 | 24.91 B | 0.7286 | 5.83 | 6.38 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELVA | Electrovaya Inc | 6.00 | 1.35 | 29.03 | 308.84 K | |
| AUMN | Golden Minerals Company | 3.95 | 0.85 | 27.42 | 543 | |
| USA | Americas Silver Corp | 16.50 | 3.30 | 25 | 34.2 K | |
| SKE | Skeena Resources Ltd | 10.00 | 2.00 | 25 | 140 | |
| CRRX | Carerx Corp | 8.6589 | 1.1807 | 15.79 | 1.6 K | |
| SDE | Spartan Delta Corp | 114.5411 | 13.8838 | 13.79 | 260 | |
| BBD-A | Bombardier Inc | 106.00 | 8.50 | 8.72 | 148.23 K | |
| AIF | Altus Group Ltd | 5.5242 | 0.4312 | 8.47 | 21.36 K | |
| BBD-B | Bombardier Inc Series B | 93.0129 | 7.0531 | 8.21 | 746.07 K | |
| ESM | Euro Sun Mining Inc | 5.4492 | 0.3633 | 7.14 | 58.95 K | |
| CAE | Cae Inc | 6.4275 | 0.4017 | 6.67 | 1.98 M | |
| VCM | Vecima Networks Inc | 3.0808 | 0.1839 | 6.35 | 1.1 K | |
| MDI | Major Drilling Grp | 7.99 | 0.4751 | 6.32 | 133.67 K | |
| PBL | Pollard Banknote Ltd | 3.1631 | 0.1877 | 6.31 | 18.39 K | |
| TXP | Touchstone Exploration Inc | 39.4533 | 2.25 | 6.05 | 1.63 M | |
| IMP | Intermap Tech Corp | 19.90 | 1.10 | 5.85 | 10 | |
| LGD | Liberty Gold Corp | 17.20 | 0.92 | 5.65 | 30.73 K | |
| RCH | Richelieu Hardware Ltd | 5.7285 | 0.3002 | 5.53 | 105.02 K | |
| PWF-PA | Power Financial Corp Pref A | 9.3528 | 0.4873 | 5.5 | 3.14 K | |
| LNR | Linamar Corp | 9.9778 | 0.5134 | 5.42 | 151.99 K | |
| S | Sherritt Intl Rv | 5.8666 | 0.3015 | 5.42 | 2.51 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.512 | 0.9372 | 5.05 | 94.66 K | |
| LAS-A | Lassonde Industries Inc | 30.1953 | 1.321 | 4.57 | 2.39 K | |
| SJ | Stella Jones Inc | 5.1483 | 0.2019 | 4.08 | 32.4 K | |
| CFW | Calfrac Well Services Ltd | 277.00 | 10.75 | 4.04 | 2.1 K | |
| HBM | Hudbay Minerals Inc | 7.7656 | 0.2938 | 3.93 | 2.05 M | |
| MRE | Martinrea International Inc | 5.2678 | 0.1879 | 3.7 | 99.67 K | |
| TCW | Trican Well | 6.1187 | 0.2168 | 3.67 | 222.71 K | |
| FTT | Finning Intl | 11.6006 | 0.3987 | 3.56 | 351.4 K | |
| MTL | Mullen Group Ltd | 6.3765 | 0.219 | 3.56 | 172.6 K | |
| ITH | International Tower Hill Mines Ltd | 3.83 | 0.13 | 3.51 | 521.6 K | |
| EFR | Energy Fuels Inc | 15.50 | 0.50 | 3.33 | 3.39 K | |
| HBP | Helix Biopharm | 11.35 | 0.35 | 3.18 | 2.32 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.4788 | 0.2525 | 3.07 | 3.85 K | |
| EIF | Exchange Income Corp | 3.9126 | 0.115 | 3.03 | 4 K | |
| NOA | North American Construction Group Ltd | 5.1365 | 0.1475 | 2.96 | 7.7 K | |
| LUG | Lundin Gold Inc | 6.2971 | 0.1702 | 2.78 | 33.45 K | |
| CAS | Cascades Inc | 3.218 | 0.0851 | 2.72 | 242.3 K | |
| OCG | Outcrop Silver & Gold Corp | 3.80 | 0.10 | 2.7 | 920 | |
| TIH | Toromont Ind | 9.8156 | 0.2582 | 2.7 | 205.1 K | |
| BDT | Bird Construction Inc | 3.7657 | 0.0986 | 2.69 | 90.3 K | |
| STN | Stantec Inc | 11.6471 | 0.3024 | 2.67 | 222.73 K | |
| BN-PN | Brookfield Corporation | 6.5224 | 0.1652 | 2.6 | 8.79 K | |
| QBR-A | Quebecor Inc | 3.7745 | 0.0942 | 2.56 | 1.8 K | |
| TAL | Petrotal Corp | 121.8674 | 2.8674 | 2.41 | 1.49 K | |
| FM | First Quantum Minerals Ltd | 14.1821 | 0.3268 | 2.36 | 3.32 M | |
| D-UN | Dream Office Real Estate Investment Trust | 15.2806 | 0.3511 | 2.35 | 99.02 K | |
| CM | Canadian Imperial Bank of Commerce | 15.2868 | 0.3419 | 2.29 | 3.4 M | |
| BU | Burcon Nutrascience Corp | 111.6625 | 2.4814 | 2.27 | 2.65 K | |
| TA | Transalta Corp | 11.7239 | 0.2605 | 2.27 | 746.26 K | |
| DCM | Data Communications Mgmt Corp | 137.2247 | 3.0302 | 2.26 | 342 | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.7463 | 0.1674 | 2.21 | 7.22 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.8949 | 0.1703 | 2.2 | 14.9 K | |
| LB | Laurentian Bank | 16.0527 | 0.3431 | 2.18 | 110.52 K | |
| FFH | Fairfax Financial Holdings Ltd | 236.2077 | 5.0485 | 2.18 | 26.95 K | |
| TFII | Tfi International Inc | 5.0545 | 0.1072 | 2.17 | 452.79 K | |
| ELEF | Silver Elephant Mining Corp | 15.8758 | 0.3307 | 2.13 | 578 | |
| TECK-A | Teck Resources Limited | 23.1011 | 0.4751 | 2.1 | 7.97 K | |
| CGI | CDN General Inv | 6.9047 | 0.1388 | 2.05 | 37.47 K | |
| TVA-B | TVA Group Inc | 10.1386 | 0.2036 | 2.05 | 31.18 K | |
| BCE-PR | BCE Inc Pref R | 7.4935 | 0.1499 | 2.04 | 1.3 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.589 | 0.1485 | 2 | 2.06 K | |
| MFI | Maple Leaf Foods | 5.476 | 0.1054 | 1.96 | 197.66 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1221 | 0.1178 | 1.96 | 503.75 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.3344 | 0.1766 | 1.93 | 616.77 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9252 | 0.0879 | 1.82 | 1.2 K | |
| BB | Blackberry Ltd | 85.99 | 1.49 | 1.76 | 1.63 M | |
| X | TMX Group Ltd | 4.2059 | 0.0717 | 1.73 | 1.07 M | |
| CG | Centerra Gold Inc | 3.0149 | 0.0493 | 1.66 | 111.4 K | |
| DII-B | Dorel Industries Inc | 7.5149 | 0.1224 | 1.66 | 62.44 K | |
| CS | Capstone Mining Corp | 3.10 | 0.05 | 1.64 | 1.9 M | |
| TECK-B | Teck Resources Limited | 22.138 | 0.3521 | 1.62 | 7.17 M | |
| CLS | Celestica Inc Sv | 8.89 | 0.14 | 1.6 | 676.6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.4773 | 0.1328 | 1.59 | 1.3 K | |
| BNS | Bank of Nova Scotia | 21.5871 | 0.3354 | 1.58 | 5.03 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.8507 | 0.0752 | 1.57 | 1.6 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2353 | 0.127 | 1.57 | 10.04 K | |
| BN | Brookfield Corporation | 3.9287 | 0.0593 | 1.53 | 3.64 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.4344 | 0.1266 | 1.52 | 13.51 K | |
| ELD | Eldorado Gold | 54.6612 | 0.8173 | 1.52 | 2.73 M | |
| BBD-PC | Bombardier Inc Pref C | 4.764 | 0.0709 | 1.51 | 11.17 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3127 | 0.0493 | 1.51 | 500 | |
| BDI | Black Diamond Group Ltd | 3.4469 | 0.0509 | 1.5 | 14.5 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.662 | 0.1101 | 1.46 | 1.75 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.00 | 0.1127 | 1.43 | 6.07 K | |
| BIR | Birchcliff Energy Ltd | 4.2289 | 0.0579 | 1.39 | 2.32 M | |
| EMP-A | Empire Company Limited | 10.4933 | 0.1432 | 1.38 | 276.9 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4072 | 0.1098 | 1.32 | 2.85 K | |
| SAP | Saputo Inc | 9.1703 | 0.1197 | 1.32 | 800.2 K | |
| MRD | Melcor Dev | 4.4672 | 0.058 | 1.32 | 21.48 K | |
| BN-PM | Brookfield Corporation | 6.505 | 0.077 | 1.2 | 29.36 K | |
| WN-PA | George Weston Prf | 8.8116 | 0.1041 | 1.2 | 8.31 K | |
| QBR-B | Quebecor Inc | 3.7053 | 0.0414 | 1.13 | 155.2 K | |
| PWF-PE | Power Financial Corp Pref E | 8.6819 | 0.0961 | 1.12 | 7.2 K | |
| MX | Methanex Corp | 12.571 | 0.1386 | 1.11 | 272.87 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.007 | 0.0826 | 1.04 | 8.1 K | |
| CJR-B | Corus Entertainment Inc | 6.1408 | 0.0624 | 1.03 | 489.2 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0184 | 0.0406 | 1.02 | 6.24 K | |
| LNF | Leons Furniture | 5.2768 | 0.0528 | 1.01 | 10.15 K | |
| BLX | Boralex Inc | 5.5457 | 0.0542 | 0.99 | 17.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.13 | 277.75 M | 0.03 | 0.59 | 123.11 K |
| HSTC | HST Global Inc | 13.725 | 91.93 M | 0.525 | 3.98 | 312.4 K |
| VALV | Shengkai Innovations Inc | 7.20 | 1.72 M | 0.30 | 4.35 | 13.3 K |
| EARI | Entertainment Arts Research Inc | 17.00 | 1.66 M | 1.00 | 6.25 | 8.03 K |
| FCGD | First Colombia Gold Corp | 90.00 | 978.13 K | 30.00 | 50 | 0 |
| SEII | Sharing Economy International Inc | 8160.0083 | 733.04 K | 660.001 | 8.8 | 5 |
| NEOM | NeoMedia Technologies Inc | 16.50 | 508.84 K | 0.30 | 1.85 | 3.56 K |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | 2.40 | 25 | 9 |
| REDFY | Rediff.com India Limited | 3.5699 | 36.2 K | 0.2199 | 6.56 | 92.73 K |
| ERINQ | Erin Energy Corporation | 5.5446 | 21.53 K | 0.1725 | 3.21 | 46.37 K |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | 15.00 | 14.29 | 2.39 K |
| WUHN | Wuhan General Group (China) Inc | 4.00 | 16.54 K | 0.97 | 32.01 | 516.93 K |
| EBWK | Enigma-Bulwark Ltd. | 26.00 | 13.66 K | 1.50 | 6.12 | 1.5 K |
| MIHL | Montague International Holding Ltd | 125.00 | 12.63 K | 35.00 | 38.89 | 10 |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 10.92 K | 10.00 | 10 | 7.09 K |
| CDVIQ | Cal Dive International Inc | 9.94 | 9.86 K | 0.10 | 1.02 | 574.55 K |
| CGNH | CardioGenics Holdings Inc | 4.00 | 9.61 K | 0.20 | 5.26 | 15.15 K |
| ERGO | Entia Biosciences Inc | 4.95 | 6.73 K | 0.75 | 17.86 | 6 K |
| STTO | SITO Mobile Ltd. | 10.90 | 5.13 K | 0.40 | 3.81 | 400 |
| CBKCQ | Christopher & Banks Corporation | 7.8873 | 3.86 K | 0.3378 | 4.47 | 661.56 K |
| HDYNQ | Hyperdynamics Corporation | 5.12 | 3.56 K | 0.08 | 1.59 | 17.27 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.6859 | 785 | 0.0815 | 0.85 | 7.64 K |
| SPDC | Speed Commerce Inc | 28.96 | 603 | 0.48 | 1.69 | 14.45 K |
| PRXIQ | Premier Exhibitions Inc | 8.50 | 491 | 0.30 | 3.66 | 12.81 K |
| PARD | Poniard Pharmaceuticals Inc | 296.40 | 149 | 4.40 | 1.51 | 34.24 K |
| PPJE | PPJ Healthcare Enterprises Inc | 22000.00 | 17000.00 | 340 | 8 | |
| SOGFF | Strategic Oil & Gas Ltd | 9.622 | 6.792 | 240 | 75 | |
| AFPW | AlumiFuel Power Corporation | 7500.00 | 2000.00 | 36.36 | 0 | |
| OWCP | OWC Pharmaceutical Research Corp | 5.50 | 0.50 | 10 | 145 | |
| BAJFF | Camrova Resources Inc | 10.33 | 0.73 | 7.6 | 5.53 K | |
| PTRC | Petro River Oil Corp | 100.00 | 5.00 | 5.26 | 211 | |
| ESINQ | ITT Educational Services Inc | 101.55 | 0.88 | 0.87 | 613.17 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 18.00 | 100 | 45 K | |
| NIM | Nicola Mining Inc | 4.00 | 1.60 | 66.67 | 800 | |
| CTA | Centaurus Energy Inc | 75.00 | 20.00 | 36.36 | 560 | |
| YNV | Ynvisible Interactive Inc | 19.20 | 4.80 | 33.33 | 4 | |
| LX-H | Lincoln Ventures Ltd | 28.5714 | 7.1428 | 33.33 | 5 | |
| CMO-H | Cliffmont Resources Ltd | 9.00 | 2.00 | 28.57 | 7.01 K | |
| FCI | First Canadian Graphite Inc. | 300.00 | 60.00 | 25 | 18 | |
| VLC | Velocity Minerals Ltd | 6.00 | 1.00 | 20 | 2.03 K | |
| PGE | Group Ten Metals Inc | 8.40 | 1.40 | 20 | 857 | |
| COV | Covalon Technologies Ltd | 3.2667 | 0.4667 | 16.67 | 100 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 26.2499 | 3.75 | 16.67 | 266 | |
| ILI | Infinite Ore Corp | 3.20 | 0.40 | 14.29 | 35.72 K | |
| LORD | St. James Gold Corp | 12.00 | 1.50 | 14.29 | 1.45 K | |
| SGN | Scorpio Gold Corporation | 7.20 | 0.90 | 14.29 | 28 | |
| WPG | West Point Gold Corp. | 5.00 | 0.50 | 11.11 | 1 K | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | 1.50 | 10 | 6.53 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | 0.60 | 10 | 3.42 K | |
| GCOM | Green Shift Commodities Ltd. | 7.60 | 0.60 | 8.57 | 350 | |
| BTR | Bonterra Resources Inc | 130.00 | 10.00 | 8.33 | 20 | |
| VVTM | VVT Med Inc. | 677.5701 | 46.729 | 7.41 | 22 | |
| AVX | Altair Resources Inc | 27.00 | 1.80 | 7.14 | 306 | |
| BQE | BQE Water Inc | 44.00 | 2.00 | 4.76 | 48.25 K | |
| WLR | Walker Lane Resources Ltd. | 43.75 | 1.75 | 4.17 | 1.3 K | |
| ENA | Enablence Technologies Inc | 1272.00 | 48.00 | 3.92 | 15 | |
| ZC | Zimtu Capital Corp | 5.40 | 0.15 | 2.86 | 2.92 K | |
| SC-H | Serrano Resources Ltd | 18.00 | 0.50 | 2.86 | 495 | |
| PX | Pelangio Exploration Inc | 3.80 | 0.10 | 2.7 | 5.56 K | |
| SLG | PetroTal Corp | 22.583 | 0.5314 | 2.41 | 148.65 K | |
| TNX | TenX Protocols Inc. | 282.3007 | 6.375 | 2.31 | 0 | |
| TIG | Triumph Gold Corp | 47.00 | 1.00 | 2.17 | 1.61 K | |
| CKG | Chesapeake Gold Corp | 4.30 | 0.04 | 0.94 | 7.1 K |