Gainers for 26 August 2009 from 00:00:00 until 23:59:59
Gainers for 26 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 | 14.70 | 10.78 B | 1.80 | 13.95 | 200.3 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.5674 | 4.68 B | 0.084 | 1.12 | 83.25 K |
| UUUU | Energy Fuels Inc | 14.805 | 3.62 B | 1.255 | 9.26 | 600 |
| REPX | Riley Exploration Permian Inc | 47.8016 | 779.1 M | 0.9373 | 2 | 2.18 K |
| BHB | Bar Harbor Bankshares | 8.6942 | 676.85 M | 0.1292 | 1.51 | 11.25 K |
| CATX | Perspective Therapeutics Inc | 10.80 | 371.79 M | 0.20 | 1.89 | 98.77 K |
| GTE | Gran Tierra Energy Inc | 41.30 | 330.8 M | 0.80 | 1.98 | 298.58 K |
| FRD | Friedman Industries Inc | 4.0316 | 324.22 M | 0.0203 | 0.51 | 3.1 K |
| LODE | Comstock Mining Inc | 400.00 | 265.22 M | 55.00 | 15.94 | 255 |
| PLX | Protalix Biotherapeutics | 61.10 | 211.1 M | 0.70 | 1.16 | 27.91 K |
| ESP | Espey Mfg. & Electronics | 7.5078 | 191.09 M | 0.3295 | 4.59 | 9.1 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 158.22 M | 70.00 | 3.45 | 16 |
| PED | Pedevco Corp | 6048.00 | 146 M | 672.00 | 12.5 | 0 |
| GLU | Gabelli Global Utility | 5.8211 | 115.85 M | 0.0331 | 0.57 | 2.5 K |
| IOR | Income Opportunity Realty Trust | 7.40 | 84.37 M | 0.30 | 4.23 | 240 |
| WWR | Westwater Resources | 6350.3999 | 79.8 M | 290.3999 | 4.79 | 61 |
| APT | Alpha Pro Tech | 4.37 | 54.35 M | 0.12 | 2.82 | 331.83 K |
| COHN | Cohen & CO Inc | 24.9476 | 38.72 M | 0.9355 | 3.9 | 3.02 K |
| AGIG | AGIG | 362.1748 | 38.3 M | 3.6957 | 1.03 | 114 |
| NNVC | Nanoviricides Inc | 63.00 | 34.93 M | 3.50 | 5.88 | 1.83 K |
| IGC | India Globalization Capital Inc | 12.20 | 28.13 M | 0.10 | 0.83 | 1.64 K |
| CVM | Cel-Sci Corp | 4650.00 | 25.87 M | 900.00 | 24 | 4.25 K |
| BESS | Bimergen Energy Corporation | 56.00 | 25.13 M | 14.00 | 33.33 | 57 |
| MXC | Mexco Energy Corp | 11.7261 | 19.99 M | 0.1986 | 1.72 | 4.8 K |
| BRN | Barnwell Industries | 4.3672 | 13.82 M | 0.0778 | 1.81 | 3.82 K |
| AIRI | Air Industries Group Inc | 77.0434 | 12.61 M | 10.0492 | 15 | 3 |
| TOVX | Theriva Biologics Inc | 3325.00 | 11.06 M | 262.50 | 8.57 | 9 |
| REED | Reed's, Inc. | 625.3314 | 10.49 M | 74.9211 | 13.61 | 28 |
| AUMN | Golden Minerals Company | 97.50 | 5.11 M | 15.25 | 18.54 | 336 |
| OGEN | Oragenics Inc | 108000.00 | 2.42 M | 14400.00 | 15.38 | 0 |
| TPHS | Trinity Pl Hlds Inc | 7.9169 | 1.35 M | 0.2489 | 3.25 | 6.97 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 7.0708 | 1.05 T | 0.0487 | 0.69 | 16.19 M |
| AMD | Advanced Micro Devices | 4.06 | 788.37 B | 0.04 | 1 | 20.69 M |
| ASML | ASML Holding N.V. ADR | 25.684 | 680.62 B | 0.4485 | 1.78 | 2.42 M |
| INTC | Intel Corp | 12.4873 | 509.19 B | 0.2121 | 1.73 | 61.59 M |
| AMAT | Applied Materials | 10.209 | 435.21 B | 0.0536 | 0.53 | 23.75 M |
| COST | Costco Wholesale | 35.4904 | 421.12 B | 0.431 | 1.23 | 5.57 M |
| KLAC | K L A-Tencor Corp | 17.8665 | 272.09 B | 0.3036 | 1.73 | 4.38 M |
| AZN | Astrazeneca Plc ADR | 22.7619 | 245.81 B | 0.123 | 0.54 | 968.6 K |
| AMGN | Amgen Inc | 41.4236 | 225.15 B | 0.5953 | 1.46 | 6.18 M |
| WDC | Western Digital Cp | 20.4891 | 197.7 B | 0.607 | 3.05 | 5.72 M |
| VZ | Verizon Communications Inc | 12.391 | 195.19 B | 0.0669 | 0.54 | 13.3 M |
| MRVL | Marvell Technology Inc | 12.2659 | 194.84 B | 0.2641 | 2.2 | 11.5 M |
| PEP | Pepsico Inc | 35.0267 | 189.46 B | 0.357 | 1.03 | 7.4 M |
| ADI | Analog Devices | 19.6048 | 182.62 B | 0.1848 | 0.95 | 4.01 M |
| QCOM | Qualcomm Inc | 31.4307 | 171.22 B | 0.4695 | 1.52 | 14.48 M |
| IBKR | Interactive Brokers | 4.7831 | 156.17 B | 0.0573 | 1.21 | 948 K |
| CME | CME Group Inc | 28.49 | 94.27 B | 0.7952 | 2.87 | 5.34 M |
| REGN | Regeneron Pharmaceuticals | 22.796 | 82.16 B | 0.3675 | 1.64 | 302.2 K |
| CTAS | Cintas Corp | 5.581 | 81.44 B | 0.0461 | 0.83 | 4.1 M |
| NTES | Netease Inc ADR | 6.6475 | 79.46 B | 0.0373 | 0.56 | 6.06 M |
| MPWR | Monolithic Power Sys | 19.9506 | 70.03 B | 0.2819 | 1.43 | 198 K |
| COHR | Coherent Inc | 12.3045 | 69.58 B | 1.1537 | 10.35 | 1.02 M |
| WBD | Discovery Inc Series A | 26.84 | 69.32 B | 0.14 | 0.52 | 1.73 M |
| AEP | American Electric Power Company | 16.6299 | 67.86 B | 0.1057 | 0.64 | 3.55 M |
| TER | Teradyne Inc | 7.6921 | 62.96 B | 0.1472 | 1.95 | 3.77 M |
| GRMN | Garmin Ltd | 18.1359 | 59.78 B | 0.7918 | 4.57 | 6.45 M |
| EA | Electronic Arts Inc | 18.5533 | 52.58 B | 0.2429 | 1.33 | 5.35 M |
| XEL | XCEL Energy Inc | 11.1729 | 49.1 B | 0.0616 | 0.55 | 2.55 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.931 | 47.35 B | 0.0686 | 1.17 | 4.37 M |
| TTWO | Take-Two Interactive Software | 10.60 | 45.44 B | 0.24 | 2.32 | 1.26 M |
| MCHP | Microchip Technology | 8.5309 | 43.14 B | 0.0678 | 0.8 | 6.46 M |
| UAL | United Airlines Holdings Inc | 6.76 | 40.61 B | 0.21 | 3.21 | 10 M |
| NTAP | Netapp Inc | 16.3263 | 40.06 B | 0.2349 | 1.46 | 5.09 M |
| ROP | Roper Industries | 43.1669 | 39.09 B | 0.5258 | 1.23 | 485.95 K |
| MSTR | Strategy | 6.297 | 36.44 B | 0.08 | 1.29 | 474.21 K |
| KMB | Kimberly-Clark Corp | 38.9764 | 36.23 B | 0.3887 | 1.01 | 2.45 M |
| ON | On Semiconductor | 8.10 | 32.44 B | 0.15 | 1.89 | 11.09 M |
| CASY | Casey's General Stor | 24.5452 | 31.05 B | 0.6487 | 2.71 | 386.02 K |
| INSM | Insmed Inc | 9.39 | 28.89 B | 0.09 | 0.97 | 1.64 M |
| TCOM | Trip.com Group Ltd ADR | 12.5664 | 28.7 B | 0.097 | 0.78 | 3.01 M |
| CINF | Cincinnati Financial | 14.2923 | 26.47 B | 0.0736 | 0.52 | 955.7 K |
| FCNCA | First Citizens Bancs | 133.4959 | 25.87 B | 2.7059 | 2.07 | 9.4 K |
| VRSN | Verisign Inc | 17.6124 | 25.58 B | 0.369 | 2.14 | 4.67 M |
| DLTR | Dollar Tree Inc | 16.71 | 24.72 B | 0.7433 | 4.66 | 15.19 M |
| ENTG | Entegris Inc | 3.7532 | 24.53 B | 0.067 | 1.82 | 596.51 K |
| INCY | Incyte Corp | 6.35 | 24.48 B | 0.10 | 1.6 | 3.39 M |
| GMAB | Genmab A/S ADR | 3.40 | 19.29 B | 0.77 | 29.28 | 1 K |
| AKAM | Akamai Technologies | 18.10 | 17.68 B | 0.26 | 1.46 | 4.65 M |
| NDSN | Nordson Corp | 23.0722 | 17.34 B | 0.3465 | 1.52 | 479 K |
| STRL | Sterling Constructio | 16.92 | 16.79 B | 0.58 | 3.55 | 88.12 K |
| JAZZ | Jazz Pharma Plc | 7.14 | 16.16 B | 0.09 | 1.28 | 1.49 M |
| PNFP | Pinnacle Finl Ptnrs | 13.6712 | 16.14 B | 0.3848 | 2.9 | 168.23 K |
| LECO | Lincoln Elec Hld | 17.1003 | 15.64 B | 0.1007 | 0.59 | 471 K |
| LOGI | Logitech Int S.A. | 12.6632 | 14.79 B | 0.305 | 2.47 | 916.22 K |
| AMKR | Amkor Technology | 5.3189 | 13.81 B | 0.0651 | 1.24 | 2.21 M |
| BMRN | Biomarin Pharmaceuticals | 15.97 | 13.6 B | 0.16 | 1.01 | 1.01 M |
| TRMB | Trimble Navigation | 12.38 | 13.14 B | 0.095 | 0.77 | 832.17 K |
| EXEL | Exelixis Inc | 5.78 | 12.48 B | 0.05 | 0.87 | 570.07 K |
| MDGL | Madrigal Pharmaceuticals Inc | 103.95 | 12.39 B | 6.65 | 6.83 | 2 K |
| HALO | Halozyme Therapeutic | 7.68 | 12.07 B | 0.11 | 1.45 | 161.29 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.9097 | 12.05 B | 0.2767 | 4.91 | 10.6 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.4239 | 11.7 B | 0.3017 | 4.93 | 526 K |
| LFUS | Littelfuse Inc | 21.5411 | 11.66 B | 0.1703 | 0.8 | 78.22 K |
| BPOP | Popular Inc | 12.7374 | 11.25 B | 0.0749 | 0.59 | 3.36 M |
| SANM | Sanmina Corp | 5.23 | 11.2 B | 0.10 | 1.95 | 609.64 K |
| WTFC | Wintrust Financial Corp | 23.183 | 10.97 B | 0.1568 | 0.68 | 293.15 K |
| SSB | South State Cp | 19.3488 | 10.7 B | 0.1632 | 0.85 | 12.9 K |
| RMBS | Rambus Inc | 19.50 | 10.54 B | 0.88 | 4.73 | 5.41 M |
| ONB | Old National Bncp | 6.4821 | 10.36 B | 0.0894 | 1.4 | 569.9 K |
| CYTK | Cytokinetics | 18.42 | 10.27 B | 0.66 | 3.72 | 77.93 K |
| FORM | Formfactor Inc | 22.04 | 10.06 B | 0.11 | 0.5 | 232.33 K |
| AAL | American Airlines Group | 3.5447 | 9.88 B | 0.2922 | 8.98 | 19.2 M |
| IONS | Ionis Pharmaceuticals | 16.27 | 9.39 B | 0.27 | 1.69 | 816.6 K |
| RGEN | Repligen Cp | 5.24 | 9.35 B | 0.23 | 4.59 | 63.24 K |
| FCFS | First Cash Fin Svcs | 16.8007 | 9.28 B | 0.1831 | 1.1 | 79.02 K |
| BOKF | Bok Financial Corp | 30.1276 | 8.8 B | 0.2376 | 0.79 | 167.86 K |
| AVT | Avnet Inc | 19.9434 | 7.98 B | 0.4051 | 2.07 | 1.18 M |
| TGTX | Tg Therapeuticscmn | 241.875 | 7.58 B | 11.25 | 4.88 | 4 |
| POWL | Powell Inds Inc | 27.8427 | 7.58 B | 0.3193 | 1.16 | 48.51 K |
| POOL | Pool Corp | 18.5037 | 7.25 B | 0.2222 | 1.22 | 383.2 K |
| VSEC | V S E Cp | 15.3197 | 6.81 B | 0.1138 | 0.75 | 39.34 K |
| UBSI | United Bkshs Inc | 10.1591 | 6.7 B | 0.0843 | 0.84 | 132.7 K |
| ORKA | Oruka Therapeutics Inc | 17564.8477 | 6.48 B | 243.957 | 1.41 | 5 |
| GBCI | Glacier Bancorp Inc | 8.927 | 6.4 B | 0.179 | 2.05 | 319.4 K |
| LGND | Ligand Pharm | 9.0558 | 6.36 B | 0.3759 | 4.33 | 199.44 K |
| HWC | Hancock Whitney Corp | 24.4066 | 6.36 B | 0.4143 | 1.73 | 136.8 K |
| CHDN | Churchill Downs IN | 5.8832 | 6.17 B | 0.0457 | 0.78 | 195.46 K |
| CRUS | Cirrus Logic Inc | 5.09 | 6.11 B | 0.07 | 1.39 | 273.68 K |
| CZR | Caesars Entertainment Inc | 3.33 | 6.04 B | 0.13 | 4.06 | 22.03 K |
| CACC | Credit Acceptance | 31.39 | 5.99 B | 0.30 | 0.96 | 20.31 K |
| MKTX | Marketaxess Holdings | 9.1692 | 5.72 B | 0.1607 | 1.78 | 77.94 K |
| OZK | Bank Ozk | 4.0886 | 5.69 B | 0.0298 | 0.73 | 197.2 K |
| SNEX | Stonex Group Inc | 5.1141 | 5.5 B | 0.1126 | 2.25 | 42.19 K |
| SVC | Service Properties Trust | 6.7789 | 5.49 B | 0.0946 | 1.42 | 1.7 M |
| MMSI | Merit Medical Sys | 14.808 | 5.45 B | 0.24 | 1.65 | 173.57 K |
| IEP | Icahn Enterprises | 6.0282 | 5.33 B | 0.0429 | 0.72 | 19.54 K |
| JSM | SLM Cp 6% Sr Nt | 4.6516 | 5.07 B | 0.0457 | 0.99 | 15.6 K |
| UFPI | Universal Forest Prd | 12.6006 | 5.06 B | 0.13 | 1.04 | 660.9 K |
| ACAD | Acadia Pharmaceutica | 6.15 | 5.04 B | 0.11 | 1.82 | 1.54 M |
| TFSL | Tfs Financial Corp | 5.6734 | 4.89 B | 0.0548 | 0.98 | 349.28 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 15.5902 | 671.05 B | 0.271 | 1.77 | 18.97 M |
| XOM | Exxon Mobil Corporation | 42.0435 | 666.14 B | 0.4065 | 0.98 | 18.78 M |
| CVX | Chevron Corp | 36.7818 | 385.65 B | 0.2277 | 0.62 | 7.23 M |
| KO | Coca-Cola Company | 14.7047 | 373.07 B | 0.1316 | 0.9 | 13.59 M |
| HD | Home Depot | 18.383 | 325.73 B | 0.1667 | 0.92 | 15.61 M |
| GS | Goldman Sachs Group | 124.3364 | 302.01 B | 0.7567 | 0.61 | 8.33 M |
| WFC | Wells Fargo & Company | 17.9992 | 268.92 B | 0.189 | 1.06 | 43.31 M |
| BML-PH | Bank of America Corporation | 7.2087 | 260.43 B | 0.0421 | 0.59 | 26.98 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5199 | 256.66 B | 0.0222 | 0.63 | 1.97 M |
| AXP | American Express Company | 26.0856 | 232.36 B | 0.2519 | 0.98 | 9.34 M |
| IBM | International Business Machines | 65.0748 | 222.32 B | 0.3487 | 0.54 | 4.72 M |
| APH | Amphenol Corp | 3.7847 | 209.56 B | 0.0919 | 2.49 | 10.52 M |
| MCD | McDonald's Corporation | 35.9881 | 193.17 B | 0.3472 | 0.97 | 8.25 M |
| BX | Blackstone Inc | 5.4053 | 182.22 B | 0.0949 | 1.79 | 3.34 M |
| T | American Telephone and Telegraph Inc. | 7.136 | 166.17 B | 0.0565 | 0.8 | 26.7 M |
| CRM | Salesforce.com Inc | 13.0263 | 158.33 B | 0.1405 | 1.09 | 5.7 M |
| COP | ConocoPhillips | 19.6875 | 152.93 B | 0.2419 | 1.24 | 20.39 M |
| SONY | Sony Group Corp ADR | 4.4669 | 138.24 B | 0.0313 | 0.71 | 2.92 M |
| SYK | Stryker Corp | 33.6632 | 133.18 B | 0.2842 | 0.85 | 1.8 M |
| BMO | Bank of Montreal | 23.7505 | 128.58 B | 0.3687 | 1.58 | 823.6 K |
| SPGI | S&P Global Inc | 24.4295 | 120.9 B | 0.851 | 3.61 | 4.94 M |
| MDT | Medtronic Inc | 25.3111 | 113.82 B | 0.2056 | 0.82 | 7.8 M |
| LOW | Lowe's Companies | 15.9791 | 112.73 B | 0.3848 | 2.47 | 17.14 M |
| ACN | Accenture Plc | 25.2238 | 110.24 B | 0.3092 | 1.24 | 6.33 M |
| ING | ING Groep N.V. ADR | 8.189 | 101.76 B | 0.1424 | 1.77 | 1.53 M |
| USB | U.S. Bancorp | 13.4276 | 101.3 B | 0.1154 | 0.87 | 11.54 M |
| VLO | Valero Energy Corp | 10.8521 | 96.57 B | 0.0629 | 0.58 | 9.18 M |
| WM | Waste Management | 19.7005 | 90.46 B | 0.1043 | 0.53 | 1.28 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0168 | 90.02 B | 0.017 | 0.57 | 888.5 K |
| SPG | Simon Property Group | 29.3539 | 86.64 B | 0.5421 | 1.88 | 2.83 M |
| CP | Canadian Pacific Railway | 8.2307 | 81.48 B | 0.1003 | 1.23 | 4.98 M |
| SLB | Schlumberger N.V. | 38.0896 | 78.08 B | 0.3029 | 0.8 | 7.97 M |
| USB-PH | U.S. Bancorp | 9.6585 | 77.48 B | 0.2239 | 2.37 | 49.58 K |
| TRV | The Travelers Companies Inc | 33.0608 | 77.21 B | 0.244 | 0.74 | 3.89 M |
| NWG | Natwest Group Plc ADR | 11.1039 | 76.65 B | 0.548 | 5.19 | 640.73 K |
| GS-PA | The Goldman Sachs Group Inc | 8.2414 | 70.1 B | 0.0753 | 0.92 | 73.9 K |
| TGT | Target Corporation | 30.1033 | 67.51 B | 0.603 | 2.04 | 10.18 M |
| GS-PD | The Goldman Sachs Group Inc | 7.8845 | 67.4 B | 0.1246 | 1.61 | 96.05 K |
| TFC | Truist Financial Corp | 15.3739 | 65.62 B | 0.0835 | 0.55 | 5.91 M |
| RSG | Republic Services | 18.0526 | 65.61 B | 0.0908 | 0.51 | 1.31 M |
| ALL | Allstate Corp | 19.9219 | 64.69 B | 0.1027 | 0.52 | 3.37 M |
| CIEN | Ciena Corp | 13.32 | 61.16 B | 0.36 | 2.78 | 3.24 M |
| NKE | Nike Inc | 11.6937 | 60.1 B | 0.0611 | 0.53 | 13.4 M |
| O | Realty Income Corp | 11.001 | 59.22 B | 0.099 | 0.91 | 936.33 K |
| DAL | Delta Air Lines Inc | 6.4289 | 59.14 B | 0.0776 | 1.22 | 12.28 M |
| DEO | Diageo Plc ADR | 39.6137 | 52.23 B | 0.4867 | 1.24 | 921.1 K |
| BDX | Becton Dickinson and Company | 40.1264 | 50 B | 0.5229 | 1.32 | 3.17 M |
| WAB | Wabtec Corp | 17.1952 | 49.92 B | 0.3583 | 2.13 | 811.24 K |
| INFY | Infosys Ltd ADR | 3.1483 | 49.74 B | 0.0805 | 2.62 | 19.74 M |
| STM | Stmicroelectronics N.V. ADR | 5.2483 | 48.31 B | 0.0344 | 0.66 | 1.08 M |
| A | Agilent Technologies | 16.1265 | 41.87 B | 0.0886 | 0.55 | 4.66 M |
| MSCI | MSCI Inc | 26.8352 | 40.93 B | 0.3777 | 1.43 | 499.1 K |
| DHI | D.R. Horton | 11.4285 | 40.79 B | 0.6132 | 5.67 | 16.65 M |
| AIG | American International Group | 23.5509 | 39.95 B | 2.3245 | 10.95 | 27.44 M |
| CLS | Celestica Inc | 8.76 | 38.63 B | 0.12 | 1.39 | 440.51 K |
| ADM | Archer Daniels Midland | 17.9199 | 38.43 B | 0.1027 | 0.58 | 7.2 M |
| HIG | Hartford Financial Services Group | 16.6149 | 37.68 B | 0.246 | 1.5 | 32.86 M |
| TKO | Tko Group Holdings Inc Cl A | 8.8264 | 37.3 B | 0.1275 | 1.47 | 132.4 K |
| IRM | Iron Mountain Inc | 10.7145 | 37.02 B | 0.1785 | 1.69 | 1.33 M |
| KMB | Kimberly-Clark Corp | 38.9764 | 36.16 B | 0.3887 | 1.01 | 2.45 M |
| WEC | Wisconsin Energy Corp | 13.4666 | 35.55 B | 0.1311 | 0.98 | 2.1 M |
| BBD | Banco Bradesco S.A. ADR | 3.786 | 34.85 B | 0.0205 | 0.54 | 10.62 M |
| KR | Kroger Company | 6.7214 | 34.7 B | 0.1872 | 2.86 | 19.75 M |
| MLM | Martin Marietta Materials | 74.1623 | 32.67 B | 0.4484 | 0.61 | 291.52 K |
| AEE | Ameren Corp | 14.7858 | 30.13 B | 0.0915 | 0.62 | 1.44 M |
| BAP | Credicorp Ltd | 46.2934 | 29.57 B | 0.789 | 1.73 | 320.74 K |
| FTI | Technipfmc Plc | 16.2081 | 29.52 B | 0.1036 | 0.64 | 712.66 K |
| WSM | Williams-Sonoma | 5.9049 | 28.87 B | 0.597 | 11.25 | 17.64 M |
| HAL | Halliburton Company | 18.7287 | 27.73 B | 0.1515 | 0.82 | 12.97 M |
| AWK | American Water Works | 13.9455 | 26.81 B | 0.1567 | 1.14 | 1.37 M |
| EIX | Edison International | 18.3229 | 26.71 B | 0.1237 | 0.68 | 2.34 M |
| CRS | Carpenter Technology Corp | 14.9376 | 26.25 B | 0.2468 | 1.68 | 506.4 K |
| DRI | Darden Restaurants | 17.9323 | 25.97 B | 0.1009 | 0.57 | 1.87 M |
| SW | Smurfit Westrock Plc | 7.6931 | 25.83 B | 0.9926 | 14.81 | 2 K |
| EQR | Equity Residential | 13.3341 | 24.91 B | 0.2205 | 1.68 | 3.53 M |
| PHM | Pultegroup | 11.342 | 23.98 B | 0.2214 | 1.99 | 7.64 M |
| RL | Ralph Lauren Corp | 52.463 | 23.61 B | 0.4925 | 0.95 | 1.17 M |
| GPN | Global Payments Inc | 20.58 | 23.43 B | 0.169 | 0.83 | 781.07 K |
| PKG | Packaging Corp of America | 12.1597 | 22.84 B | 0.0921 | 0.76 | 751.8 K |
| BG | Bunge Ltd | 45.0348 | 21.47 B | 0.2613 | 0.58 | 1.55 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.9154 | 21.43 B | 0.073 | 1.25 | 430.4 K |
| IFF | International Flavors & Fragrances | 24.7084 | 21.39 B | 0.1233 | 0.5 | 356.3 K |
| LEN | Lennar Corp | 11.7913 | 20.52 B | 0.4616 | 4.07 | 10.66 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 27.3071 | 20.35 B | 0.2323 | 0.86 | 573.99 K |
| LEN-B | Lennar Corporation | 9.684 | 20.1 B | 0.4822 | 5.24 | 110 K |
| GIS | General Mills | 17.0383 | 19.85 B | 0.1086 | 0.64 | 4.2 M |
| ZBH | Zimmer Biomet Holdings | 41.7273 | 18.67 B | 0.3523 | 0.85 | 2.09 M |
| MGA | Magna International | 7.585 | 18.65 B | 0.1533 | 2.06 | 2.77 M |
| CF | Cf Industries Holdings | 11.5086 | 18.16 B | 0.0724 | 0.63 | 3.36 M |
| DKS | Dick's Sporting Goods Inc | 15.7009 | 18.14 B | 0.274 | 1.78 | 1.75 M |
| WY | Weyerhaeuser Company | 8.2437 | 17.85 B | 0.0739 | 0.9 | 4.32 M |
| LDOS | Leidos Holdings Inc | 25.5786 | 17.62 B | 0.3077 | 1.22 | 332 K |
| RBC | Regal-Beloit Corp | 20.5514 | 17.59 B | 0.2914 | 1.44 | 69.4 K |
| BBY | Best Buy Company | 21.5659 | 17.49 B | 0.2198 | 1.03 | 5.41 M |
| PKX | Posco ADR | 53.9881 | 17.27 B | 0.7951 | 1.49 | 466.8 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.1647 | 17.08 B | 0.2219 | 1.11 | 8.39 K |
| NVR | NVR Inc | 693.65 | 16.86 B | 9.81 | 1.43 | 93.74 K |
| ONTO | Onto Innovation Inc | 5.93 | 16.78 B | 0.12 | 2.07 | 262.45 K |
| JLL | Jones Lang Lasalle Inc | 42.7499 | 16.69 B | 0.5408 | 1.28 | 684.1 K |
| CX | Cemex S.A.B. DE C.V. ADR | 9.9097 | 16.53 B | 0.2709 | 2.81 | 10.52 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 18.00 | 6.00 | 50 | 3.69 K | |
| ACB | Aurora Cannabis Inc | 12.60 | 1.80 | 16.67 | 83 | |
| FRX | Fennec Pharmaceuticals Inc | 3.78 | 0.54 | 16.67 | 333 | |
| WPRT | Westport Fuel Systems Inc | 96.00 | 12.90 | 15.52 | 32.45 K | |
| LUG | Lundin Gold Inc | 6.2971 | 0.5105 | 8.82 | 41.91 K | |
| EFR | Energy Fuels Inc | 16.00 | 1.00 | 6.67 | 3.12 K | |
| TAL | Petrotal Corp | 121.8674 | 7.1686 | 6.25 | 4.17 K | |
| SGY | Surge Energy Inc | 9.2527 | 0.4626 | 5.26 | 471 | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5194 | 0.2799 | 4.49 | 7.81 K | |
| ITH | International Tower Hill Mines Ltd | 3.35 | 0.13 | 4.04 | 202.8 K | |
| LAS-A | Lassonde Industries Inc | 30.3866 | 1.1249 | 3.84 | 200 | |
| ESM | Euro Sun Mining Inc | 5.0859 | 0.1816 | 3.7 | 16.74 K | |
| LNR | Linamar Corp | 11.022 | 0.3818 | 3.59 | 112.73 K | |
| TPX-B | Molson Coors Canada Inc | 34.1372 | 1.1089 | 3.36 | 971 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.6187 | 0.2332 | 3.16 | 8.1 K | |
| SII | Sprott Inc | 18.534 | 0.5599 | 3.12 | 8.73 K | |
| MG | Magna International Inc | 7.6479 | 0.226 | 3.05 | 915.28 K | |
| GFP | Greenfirst Forest Products Inc | 7.9532 | 0.2339 | 3.03 | 64 | |
| IAG | IA Financial Corp Inc | 17.3949 | 0.5073 | 3 | 376.4 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.9255 | 0.1713 | 2.98 | 319.34 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.8235 | 0.1908 | 2.88 | 548.82 K | |
| GTE | Gran Tierra Energy Inc | 45.20 | 1.20 | 2.73 | 163.12 K | |
| X | TMX Group Ltd | 4.3258 | 0.1144 | 2.72 | 5.37 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.0189 | 0.2271 | 2.58 | 2.85 M | |
| BMO | Bank of Montreal | 25.1612 | 0.6332 | 2.58 | 3.73 M | |
| JAG | Jaguar Mining Inc | 8203.0479 | 206.1074 | 2.58 | 352.42 K | |
| HMMC | Hemlo Mining Corp. | 184.50 | 4.50 | 2.5 | 45 | |
| TCL-A | Transcontinental Inc | 3.7634 | 0.09 | 2.45 | 45.6 K | |
| MX | Methanex Corp | 13.0419 | 0.3116 | 2.45 | 403.96 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0604 | 0.2083 | 2.35 | 2.47 K | |
| MTY | Mty Food Group Inc | 6.9639 | 0.1601 | 2.35 | 1.23 K | |
| CLS | Celestica Inc Sv | 9.61 | 0.22 | 2.34 | 204.4 K | |
| VNP | 5N Plus Inc | 5.95 | 0.13 | 2.23 | 75.5 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.1684 | 0.0688 | 2.22 | 87.67 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.2193 | 0.2683 | 2.07 | 60.15 K | |
| CIU-PA | CU Inc Pref A | 8.369 | 0.1669 | 2.03 | 2.96 K | |
| ATS | Ats Corp | 4.55 | 0.09 | 2.02 | 390.4 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.7915 | 0.3891 | 2.01 | 104.22 K | |
| RCI-A | Rogers Communications Inc | 17.6393 | 0.3431 | 1.98 | 1.14 K | |
| STN | Stantec Inc | 11.8833 | 0.2237 | 1.92 | 246.85 K | |
| D-UN | Dream Office Real Estate Investment Trust | 17.3344 | 0.3072 | 1.8 | 114.48 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.5878 | 0.1688 | 1.79 | 2.9 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.558 | 0.0621 | 1.78 | 5.9 K | |
| BYD | Boyd Group Services Inc | 3.1567 | 0.0546 | 1.76 | 14.7 K | |
| AAV | Advantage Oil & Gas Ltd | 6.30 | 0.10 | 1.61 | 1.01 M | |
| BCE-PB | BCE Inc Pref AB | 8.1553 | 0.1294 | 1.61 | 1 K | |
| NG | Novagold Res Inc | 3.1424 | 0.0483 | 1.56 | 114.16 K | |
| ARX | Arc Resources Ltd | 8.4338 | 0.1295 | 1.56 | 880.5 K | |
| L | Loblaw CO | 4.6514 | 0.0711 | 1.55 | 1.7 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.6557 | 0.1011 | 1.54 | 29.2 K | |
| CAE | Cae Inc | 7.1975 | 0.1088 | 1.53 | 441.32 K | |
| STC | Sangoma Technologies Corp | 4.69 | 0.07 | 1.52 | 1.04 K | |
| BBD-PC | Bombardier Inc Pref C | 4.9131 | 0.0709 | 1.46 | 2.5 K | |
| TXG | Torex Gold Resources Inc | 6.97 | 0.0996 | 1.45 | 9 K | |
| ET | Evertz Technologies Ltd | 3.1416 | 0.0448 | 1.45 | 6.3 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.0795 | 0.0431 | 1.42 | 230.25 K | |
| EDV | Endeavour Mining Corp | 11.816 | 0.1641 | 1.41 | 25.38 K | |
| CGO | Cogeco Inc Sv | 12.0562 | 0.1652 | 1.39 | 23.03 K | |
| CAS | Cascades Inc | 4.5016 | 0.0608 | 1.37 | 690.16 K | |
| PWF-PA | Power Financial Corp Pref A | 9.599 | 0.128 | 1.35 | 1.75 K | |
| BNE | Bonterra Energy Corp | 12.4732 | 0.1624 | 1.32 | 33.37 K | |
| FTS-PG | Fortis Inc Pref G | 10.3852 | 0.1351 | 1.32 | 3.35 K | |
| LNF | Leons Furniture | 5.4087 | 0.0686 | 1.28 | 1.86 K | |
| LFE | Canadian Life Companies Split Corp | 3.0246 | 0.0383 | 1.28 | 19.1 K | |
| BN | Brookfield Corporation | 3.9689 | 0.0489 | 1.25 | 2.05 M | |
| PWF-PH | Power Financial Corp Pref H | 9.3841 | 0.1091 | 1.18 | 4.01 K | |
| KEY | Keyera Corp | 3.4425 | 0.0385 | 1.13 | 211.25 K | |
| CJR-B | Corus Entertainment Inc | 6.4375 | 0.0711 | 1.12 | 242.6 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.1491 | 0.1005 | 1.11 | 9.2 K | |
| VCM | Vecima Networks Inc | 3.6434 | 0.039 | 1.08 | 3.1 K | |
| CPX | Capital Power Corp | 8.1164 | 0.0865 | 1.08 | 107.65 K | |
| DCM | Data Communications Mgmt Corp | 163.6307 | 1.7315 | 1.07 | 460 | |
| RBA | Rb Global Inc | 19.4613 | 0.2034 | 1.06 | 165.43 K | |
| S | Sherritt Intl Rv | 5.8235 | 0.0603 | 1.05 | 888.25 K | |
| OTEX | Open Text Corp | 7.4438 | 0.0768 | 1.04 | 953.2 K | |
| BDI | Black Diamond Group Ltd | 3.8122 | 0.0389 | 1.03 | 26.28 K | |
| WJX | Wajax Corp | 6.0612 | 0.0597 | 0.99 | 16.9 K | |
| SEA | Seabridge Gold Inc | 23.3661 | 0.2301 | 0.99 | 9.53 K | |
| PBH | Premium Brands Holdings Corp | 4.995 | 0.0488 | 0.99 | 57.98 K | |
| FRU | Freehold Royalties Ltd | 4.9179 | 0.0453 | 0.93 | 180.43 K | |
| VET | Vermilion Energy Inc | 13.6554 | 0.1257 | 0.93 | 236.4 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.9696 | 0.0724 | 0.92 | 9.25 K | |
| PGIC | Premium Global Income Split Corp | 68.2771 | 0.6078 | 0.9 | 446 | |
| CTC | Canadian Tire Corp Ltd | 47.2198 | 0.4146 | 0.89 | 1.07 K | |
| CCL-A | CCL Industries Inc | 3.4301 | 0.0301 | 0.89 | 1 K | |
| WTE | Westshore Terminals Investment Corp | 5.2675 | 0.0456 | 0.87 | 267.53 K | |
| MTL | Mullen Group Ltd | 6.3446 | 0.0548 | 0.87 | 151.4 K | |
| BN-PM | Brookfield Corporation | 7.2171 | 0.0578 | 0.81 | 10.15 K | |
| TD | Toronto-Dominion Bank | 17.1821 | 0.1374 | 0.81 | 6.41 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1718 | 0.0325 | 0.79 | 14.8 K | |
| IMP | Intermap Tech Corp | 25.70 | 0.20 | 0.78 | 8.11 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.6463 | 0.0654 | 0.76 | 2.04 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 9.09 | 0.0665 | 0.74 | 5.35 K | |
| SLF | Sun Life Financial Inc | 16.2014 | 0.1184 | 0.74 | 889.1 K | |
| BN-PN | Brookfield Corporation | 7.1639 | 0.05 | 0.7 | 96.34 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.293 | 0.0638 | 0.69 | 21.16 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.7272 | 0.0595 | 0.69 | 6.43 K | |
| NPI | Northland Power Inc | 3.5744 | 0.024 | 0.68 | 148.93 K | |
| AIF | Altus Group Ltd | 5.9446 | 0.0383 | 0.65 | 17.83 K | |
| LGD | Liberty Gold Corp | 18.72 | 0.12 | 0.65 | 91.22 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 18000.00 | 483.45 M | 12150.00 | 207.69 | 82 |
| NTPIF | Nam Tai Property Inc. | 5.54 | 283.79 M | 0.05 | 0.91 | 90.3 K |
| ELCO | Elcom International Inc | 17.60 | 16.57 M | 1.10 | 6.67 | 0 |
| ORBT | Orbit International Corporation | 3.1562 | 12.19 M | 0.0772 | 2.51 | 12.05 K |
| CELV | Preferred Commerce Inc | 70.50 | 10.51 M | 35.25 | 100 | 90 |
| CUBT | Curative Biotechnology Inc | 63.75 | 8.76 M | 7.50 | 13.33 | 52 |
| MRNJ | Metatron Inc | 194999.8438 | 1.52 M | 39000.00 | 25 | 0 |
| MEDH | MedX Holdings Inc | 15.00 | 1.48 M | 5.00 | 50 | 13 K |
| SEII | Sharing Economy International Inc | 8160.0083 | 733.04 K | 60.00 | 0.74 | 6 |
| VGLS | VG Life Sciences Inc | 815347.75 | 519.85 K | 71942.50 | 9.68 | 2 |
| NEOM | NeoMedia Technologies Inc | 12.00 | 508.84 K | 0.60 | 5.26 | 2.68 K |
| GDET | GD Entertainment & Technology Inc | 800000.00 | 447.19 K | 50000.00 | 6.67 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 4628.5718 | 344.25 K | 257.1431 | 5.88 | 1 |
| GSFI | Green Stream Holdings Inc | 18266.5801 | 327.09 K | 4765.1943 | 35.29 | 0 |
| PJET | Priority Aviation Inc | 950.00 | 98.01 K | 150.00 | 18.75 | 25 |
| LGBI | Cannabiz Mobile Inc | 21.60 | 64.81 K | 9.60 | 80 | 1.16 K |
| WNBD | Winning Brands Corporation | 6.25 | 27.12 K | 0.75 | 13.64 | 24.48 K |
| ERINQ | Erin Energy Corporation | 5.4953 | 21.53 K | 0.3943 | 7.73 | 66.17 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.03 | 14.07 K | 0.15 | 3.07 | 338.85 K |
| CDVIQ | Cal Dive International Inc | 11.50 | 9.86 K | 0.22 | 1.95 | 1.11 M |
| CGIP | Celadon Group Inc | 9.5869 | 5.66 K | 0.0677 | 0.71 | 87.32 K |
| SPOI | SPO Networks Inc | 110.00 | 1.24 K | 10.00 | 10 | 122 |
| CYRNQ | CYRNQ | 53.20 | 799 | 1.00 | 1.92 | 1.66 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.8314 | 785 | 0.0585 | 0.6 | 25.64 K |
| PRXIQ | Premier Exhibitions Inc | 7.45 | 491 | 0.05 | 0.68 | 2.05 K |
| CALIQ | China Auto Logistics Inc. | 22.74 | 484 | 0.90 | 4.12 | 16 |
| YVRLF | Liquid Media Group Ltd. | 38.00 | 482 | 3.80 | 11.11 | 648 |
| SYNE | Synthesis Energy Systems Inc | 74.24 | 157 | 1.28 | 1.75 | 2.8 K |
| PARD | Poniard Pharmaceuticals Inc | 316.40 | 149 | 8.40 | 2.73 | 12.48 K |
| PEHD | Perigee Holdings Inc. | 492.00 | 130 | 132.00 | 36.67 | 4 |
| FRTD | Fortitude Group Inc | 79.5455 | 15.9091 | 25 | 210.26 K | |
| FONU | FonU2 Inc | 88.00 | 16.00 | 22.22 | 3 | |
| NPHC | Nutra Pharma Corp | 7.20 | 0.80 | 12.5 | 52.74 K | |
| VRCI | Verde Science Inc | 21560.00 | 2100.00 | 10.79 | 39.68 K | |
| HMNY | Helios and Matheson Analytics Inc | 323.2355 | 22.7462 | 7.57 | 0 | |
| PTRC | Petro River Oil Corp | 122.00 | 2.00 | 1.67 | 97 | |
| ESINQ | ITT Educational Services Inc | 109.13 | 1.52 | 1.41 | 515.18 K | |
| PMMEF | Premium Exploration Inc | 3.465 | 0.025 | 0.73 | 40 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LMG | Lincoln Gold Mining Inc | 300.00 | 299.745 | 117547.05 | 3 | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | 2.627 | 50 | 773 | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 29.85 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | 13.5771 | 33.33 | 5 | |
| CMIL | Capella Minerals Limited | 8.40 | 2.10 | 33.33 | 2.53 K | |
| EMR | Emgold Mining Corporation | 80.00 | 15.00 | 23.08 | 410 K | |
| ATOM | Atomic Minerals Corp | 29.2499 | 5.40 | 22.64 | 146 | |
| MYID | Killi Ltd | 83.7055 | 13.951 | 20 | 5.14 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | 3.60 | 20 | 222 | |
| CTN | Centurion Minerals Ltd | 86.3998 | 14.3999 | 20 | 119 | |
| LQWD | LQwD FinTech Corp | 19.60 | 2.80 | 16.67 | 642 | |
| BTR | Bonterra Resources Inc | 108.00 | 14.00 | 14.89 | 15 | |
| YNV | Ynvisible Interactive Inc | 38.40 | 4.80 | 14.29 | 4.59 K | |
| MUR | Murchison Minerals Ltd | 25.00 | 2.50 | 11.11 | 256 | |
| NVT | Nortec Minerals Corp | 3.30 | 0.30 | 10 | 567 | |
| FTJ | Fort St. James Nickel Corp | 4.80 | 0.40 | 9.09 | 250 | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 109 | |
| RCK | Rock Tech Lithium Inc | 4.15 | 0.30 | 7.79 | 87.4 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | 0.40 | 7.14 | 200 | |
| GYA | Guyana Goldstrike Inc | 7.50 | 0.50 | 7.14 | 20 | |
| SILV | Silver Valley Metals Corp. | 12.15 | 0.81 | 7.14 | 46.3 K | |
| MKR | Melkior Resources Inc | 3.20 | 0.20 | 6.67 | 93.3 K | |
| SLG | PetroTal Corp | 22.583 | 1.3284 | 6.25 | 417.2 K | |
| SA-H | Southern Arc Minerals Inc | 4.10 | 0.20 | 5.13 | 7.97 K | |
| RET-A | Reitmans (Canada) Limited | 9.3474 | 0.4513 | 5.07 | 90.17 K | |
| FMM | Full Metal Minerals Ltd | 4.2824 | 0.1992 | 4.88 | 11.84 K | |
| CTH | CoTec Holdings Corp. | 520.00 | 20.00 | 4 | 28 | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | 0.50 | 3.57 | 2.76 K | |
| AVCR | Avricore Health Inc | 12.40 | 0.40 | 3.33 | 2.51 K | |
| PE | Pure Energy Minerals Limited | 8.40 | 0.24 | 2.94 | 2.48 K | |
| PEX | Pacific Ridge Exploration Ltd | 9.25 | 0.25 | 2.78 | 31 K | |
| SGQ | SouthGobi Resources Ltd | 12.50 | 0.30 | 2.46 | 17.2 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.8126 | 0.2084 | 1.8 | 100 |