Gainers for 9 December 2009 from 00:00:00 until 23:59:59
Gainers for 9 December 2009 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 | 26.679 | 65.7 B | 0.2035 | 0.77 | 141 K |
| GSAT | Globalstar | 13.05 | 10.83 B | 0.15 | 1.16 | 10.68 K |
| UEC | Uranium Energy | 3.73 | 5.62 B | 0.17 | 4.78 | 370.99 K |
| UUUU | Energy Fuels Inc | 12.35 | 3.69 B | 0.875 | 7.63 | 26 |
| NHC | National Healthcare Corp | 23.0392 | 3.39 B | 0.1238 | 0.54 | 7.4 K |
| NG | Novagold Resources Inc | 5.1532 | 3.37 B | 0.226 | 4.59 | 3.51 M |
| NOG | Northern Oil and Gas | 76.0911 | 2.64 B | 0.5666 | 0.75 | 27.98 K |
| SVM | Silvercorp Metals Inc | 5.7226 | 2.35 B | 0.3066 | 5.66 | 1.43 M |
| USAS | Americas Silver Corp | 17.10 | 1.73 B | 0.30 | 1.79 | 67 |
| NAK | Northern Dynasty Minerals | 8.30 | 941.39 M | 0.55 | 7.1 | 514.59 K |
| REPX | Riley Exploration Permian Inc | 42.1779 | 792.34 M | 0.9373 | 2.27 | 1.58 K |
| BHB | Bar Harbor Bankshares | 8.1426 | 667.46 M | 0.3733 | 4.8 | 27.9 K |
| GAU | Galiano Gold Inc | 6.11 | 548.55 M | 0.15 | 2.52 | 168 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1512 | 397.6 M | 0.0364 | 0.88 | 83.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.5222 | 301.51 M | 0.0411 | 0.75 | 22.3 K |
| BKTI | Bk Technologies Inc | 15.9461 | 289.61 M | 0.3987 | 2.56 | 610.07 K |
| ELLO | Ellomay Capital Ltd | 5.7413 | 276.35 M | 0.1946 | 3.51 | 10.44 K |
| LODE | Comstock Mining Inc | 440.0001 | 269.78 M | 30.0001 | 7.32 | 185 |
| PLG | Platinum Group Metals Ltd | 165.00 | 189.24 M | 6.00 | 3.77 | 341 |
| GORO | Gold Resource Corp | 6.6161 | 183.93 M | 0.1811 | 2.81 | 108.86 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 156.02 M | 70.00 | 3.45 | 67 |
| STXS | Stereotaxis Inc | 36.6931 | 145.46 M | 3.0969 | 9.22 | 32.69 K |
| OPHC | Optimumbank Hlds | 280.00 | 113.54 M | 20.80 | 8.02 | 2 |
| DXR | Daxor Corp | 11.5182 | 59.78 M | 0.2094 | 1.85 | 16.5 K |
| AGIG | AGIG | 564.8389 | 39.18 M | 8.6329 | 1.55 | 226 |
| NNVC | Nanoviricides Inc | 61.60 | 34.68 M | 0.70 | 1.15 | 1.2 K |
| SDEV | Stablecoin Development Corporation | 197375.5313 | 28.2 M | 3036.5469 | 1.56 | 0 |
| IGC | India Globalization Capital Inc | 13.40 | 27.65 M | 0.10 | 0.75 | 3.36 K |
| CVM | Cel-Sci Corp | 9225.00 | 26.57 M | 900.00 | 10.81 | 669 |
| BESS | Bimergen Energy Corporation | 224.00 | 25.27 M | 7.00 | 3.23 | 25 |
| JOB | General Employment Enterprises | 6.50 | 21.24 M | 0.076 | 1.18 | 3.75 K |
| INUV | Inuvo Inc | 25.00 | 16.98 M | 2.00 | 8.7 | 653 |
| MPU | Mega Matrix Corp | 3.1259 | 15.58 M | 0.0158 | 0.51 | 45 K |
| BRN | Barnwell Industries | 4.1046 | 13.97 M | 0.0681 | 1.69 | 22.99 K |
| DSS | Document Security Systems | 5089.3691 | 5.55 M | 602.4175 | 13.43 | 45 |
| OGEN | Oragenics Inc | 97200.00 | 2.48 M | 7200.00 | 8 | 0 |
| TPHS | Trinity Pl Hlds Inc | 7.6381 | 1.35 M | 0.3585 | 4.92 | 26.03 K |
| IPB | Merrill Lynch & Company | 7.6805 | 0.3626 | 4.95 | 4.3 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.1583 | 0.0676 | 0.95 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 90.00 | 2.09 B | 3.90 | 4.53 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.9267 | 4.45 T | 0.2376 | 4.18 | 684.78 M |
| AMAT | Applied Materials | 10.3896 | 417.31 B | 0.131 | 1.28 | 17.3 M |
| KLAC | K L A-Tencor Corp | 20.3426 | 261.92 B | 0.1129 | 0.56 | 3.34 M |
| LIN | Linde Plc | 60.7062 | 226.12 B | 1.0007 | 1.68 | 1.65 M |
| WDC | Western Digital Cp | 23.7707 | 190.66 B | 0.5349 | 2.3 | 3.42 M |
| MRVL | Marvell Technology Inc | 15.5624 | 190.56 B | 0.3493 | 2.3 | 9.31 M |
| STX | Seagate Technology | 8.6352 | 185.97 B | 0.1653 | 1.95 | 6.3 M |
| ADI | Analog Devices | 21.0095 | 183.03 B | 0.186 | 0.89 | 4.33 M |
| BKNG | Booking Holdings Inc | 8.5499 | 159.95 B | 0.066 | 0.78 | 22.5 M |
| VRTX | Vertex Pharmaceutic | 40.18 | 134.25 B | 0.36 | 0.9 | 1.87 M |
| ADP | Automatic Data Processing, Inc. | 25.1941 | 107.69 B | 0.2616 | 1.05 | 3.98 M |
| CME | CME Group Inc | 33.8574 | 93.25 B | 0.6538 | 1.97 | 2.79 M |
| INTU | Intuit Inc | 26.2395 | 92.03 B | 0.3618 | 1.4 | 2.9 M |
| CMCSA | Comcast Corporation | 5.6682 | 91.02 B | 0.0581 | 1.04 | 76.57 M |
| PCAR | Paccar Inc | 13.9214 | 69.76 B | 0.2215 | 1.62 | 4.41 M |
| AEP | American Electric Power Company | 18.5536 | 67.28 B | 0.166 | 0.9 | 4.76 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.2146 | 64.3 B | 0.1404 | 0.74 | 4.7 M |
| FAST | Fastenal Company | 3.2047 | 60.11 B | 0.019 | 0.6 | 7.3 M |
| GRMN | Garmin Ltd | 18.276 | 59.72 B | 0.7583 | 4.33 | 3.33 M |
| TER | Teradyne Inc | 9.0171 | 59.34 B | 0.1012 | 1.14 | 3.75 M |
| NDAQ | Nasdaq Inc | 5.1387 | 53.11 B | 0.0393 | 0.77 | 6.63 M |
| FITB | Fifth Third Bancorp | 6.3284 | 52.24 B | 0.0615 | 0.98 | 10.76 M |
| XEL | XCEL Energy Inc | 11.8725 | 48.51 B | 0.0794 | 0.67 | 2.25 M |
| EBAY | Ebay Inc | 8.4816 | 47.17 B | 0.0522 | 0.62 | 42.03 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.701 | 47.1 B | 0.0489 | 0.87 | 3.62 M |
| EXC | Exelon Corp | 18.9187 | 46.23 B | 0.1279 | 0.68 | 4.2 M |
| FLEX | Flextronics Intl Ltd | 5.2807 | 45.22 B | 0.1091 | 2.11 | 8.62 M |
| MCHP | Microchip Technology | 9.147 | 43.99 B | 0.0621 | 0.68 | 5.58 M |
| ODFL | Old Dominion Freight Line Inc | 4.3816 | 43.56 B | 0.2099 | 5.03 | 5.76 M |
| UAL | United Airlines Holdings Inc | 10.00 | 41 B | 0.13 | 1.32 | 9.83 M |
| NTAP | Netapp Inc | 24.7171 | 39.35 B | 0.235 | 0.96 | 7.15 M |
| EXPE | Expedia Group Inc | 33.3886 | 38.54 B | 0.2639 | 0.8 | 1.56 M |
| STLD | Steel Dynamics Inc | 12.6818 | 37.79 B | 0.6689 | 5.57 | 8.59 M |
| BIDU | Baidu Inc ADR | 42.646 | 35.93 B | 0.762 | 1.82 | 12.39 M |
| ACGL | Arch Capital Grp Ltd | 7.3631 | 33.51 B | 0.1024 | 1.41 | 5.09 M |
| CASY | Casey's General Stor | 26.3543 | 30.71 B | 0.1821 | 0.7 | 291.8 K |
| INSM | Insmed Inc | 7.70 | 28.95 B | 0.10 | 1.32 | 411.79 K |
| CINF | Cincinnati Financial | 14.6873 | 26.58 B | 0.0806 | 0.55 | 771.7 K |
| FSLR | First Solar Inc | 135.36 | 25.89 B | 1.82 | 1.36 | 2.17 M |
| JBHT | J B Hunt Transport | 28.9173 | 24.92 B | 0.5786 | 2.04 | 2.04 M |
| FFIV | F5 Networks Inc | 52.08 | 23.44 B | 0.78 | 1.52 | 1.39 M |
| ENTG | Entegris Inc | 4.6724 | 22.88 B | 0.0862 | 1.88 | 656.6 K |
| UTHR | United Therapeutic | 45.28 | 22.11 B | 0.85 | 1.91 | 278.05 K |
| PAAS | Pan Amer Silver Corp | 19.5381 | 21.82 B | 0.5611 | 2.96 | 1.42 M |
| RGLD | Royal Gold Inc | 42.6416 | 19.78 B | 0.9646 | 2.31 | 596.6 K |
| GEN | Gen Digital Inc | 6.3083 | 17.48 B | 0.1036 | 1.67 | 10.65 M |
| AKAM | Akamai Technologies | 25.28 | 16.8 B | 0.19 | 0.76 | 4.88 M |
| STRL | Sterling Constructio | 19.08 | 16.3 B | 0.13 | 0.69 | 131.99 K |
| JAZZ | Jazz Pharma Plc | 8.26 | 16.1 B | 1.07 | 14.88 | 1.84 M |
| PNFP | Pinnacle Finl Ptnrs | 10.8198 | 15.97 B | 0.2537 | 2.4 | 160.76 K |
| COO | Cooper Companies | 9.0767 | 15.11 B | 0.6508 | 7.72 | 10.99 M |
| LOGI | Logitech Int S.A. | 11.4363 | 14.84 B | 0.1663 | 1.48 | 510.96 K |
| LULU | Lululemon Athletica | 13.835 | 14.26 B | 0.43 | 3.21 | 3.63 M |
| APA | Apa Corp | 67.9629 | 14.23 B | 0.4162 | 0.62 | 2.92 M |
| REG | Regency Centers Corp | 17.6414 | 14.18 B | 0.4265 | 2.48 | 1.95 M |
| TTMI | TTM Technologies | 10.78 | 13.77 B | 0.10 | 0.94 | 565.87 K |
| BMRN | Biomarin Pharmaceuticals | 16.99 | 13.46 B | 0.37 | 2.23 | 976.37 K |
| EXEL | Exelixis Inc | 7.18 | 12.72 B | 0.06 | 0.84 | 680.42 K |
| SEIC | Sei Investments Company | 14.0516 | 12.56 B | 0.1441 | 1.04 | 1.44 M |
| SMTC | Semtech Corp | 16.80 | 12.22 B | 0.10 | 0.6 | 300.02 K |
| HALO | Halozyme Therapeutic | 5.98 | 12.17 B | 0.12 | 2.05 | 492.6 K |
| COKE | Coca Cola Bot Cons | 4.6513 | 12.1 B | 0.0597 | 1.3 | 294.89 K |
| LFUS | Littelfuse Inc | 24.1209 | 11.53 B | 0.5364 | 2.27 | 115.89 K |
| BPOP | Popular Inc | 19.6306 | 11.17 B | 0.2248 | 1.16 | 533.18 K |
| WTFC | Wintrust Financial Corp | 21.8295 | 10.94 B | 0.1733 | 0.8 | 181.64 K |
| ENSG | The Ensign Group IN | 3.4148 | 10.5 B | 0.0487 | 1.45 | 183.41 K |
| CYTK | Cytokinetics | 18.78 | 10.38 B | 0.42 | 2.29 | 139.3 K |
| ZION | Zions Bancorp | 10.2949 | 10.36 B | 0.1768 | 1.75 | 7.56 M |
| SWKS | Skyworks Solutions | 11.0783 | 10.28 B | 0.2132 | 1.96 | 4.27 M |
| FDS | FactSet Research Systems Inc | 61.3225 | 10.06 B | 0.5673 | 0.93 | 436.57 K |
| RMBS | Rambus Inc | 21.94 | 10.06 B | 0.67 | 3.15 | 3.16 M |
| AVAV | Aerovironment Inc | 30.16 | 9.92 B | 1.23 | 4.25 | 603.73 K |
| VIAV | Viavi Solutions | 4.6279 | 9.47 B | 0.1535 | 3.43 | 8.08 M |
| FORM | Formfactor Inc | 19.40 | 9.46 B | 0.38 | 2 | 528.07 K |
| COLB | Columbia Banking Sys | 6.7925 | 8.97 B | 0.0466 | 0.69 | 94.4 K |
| BRKR | Bruker Corp | 10.8053 | 8.69 B | 0.2301 | 2.18 | 712.7 K |
| MORN | Morningstar Inc | 42.158 | 7.33 B | 0.4343 | 1.04 | 62.8 K |
| SLAB | Silicon Labs Inc | 45.29 | 7.22 B | 0.54 | 1.21 | 486.78 K |
| WFRD | Weatherford International Plc | 15.7369 | 6.79 B | 0.4279 | 2.8 | 17.27 M |
| UBSI | United Bkshs Inc | 9.4319 | 6.64 B | 0.174 | 1.88 | 314.4 K |
| MRCY | Mercury Sys Inc | 10.6603 | 6.55 B | 0.1155 | 1.1 | 39.82 K |
| SSRM | Ssr Mining Inc | 22.7241 | 6.52 B | 0.8952 | 4.1 | 1.59 M |
| PPC | Pilgrim's Pride | 4.5912 | 6.4 B | 0.0449 | 0.99 | 182.73 K |
| LGND | Ligand Pharm | 6.4928 | 6.27 B | 0.1367 | 2.15 | 69.22 K |
| AUB | Atlantic Union Bancshares Corp | 7.513 | 6.03 B | 0.0558 | 0.75 | 34.86 K |
| CACC | Credit Acceptance | 34.56 | 5.94 B | 0.49 | 1.44 | 24.77 K |
| NICE | Nice Ltd ADR | 28.7797 | 5.93 B | 0.228 | 0.8 | 159.94 K |
| CWST | Casella Waste Sys | 3.77 | 5.89 B | 0.20 | 5.6 | 95.29 K |
| MKTX | Marketaxess Holdings | 10.9116 | 5.72 B | 0.1536 | 1.43 | 43.76 K |
| BCPC | Balchem Cp | 19.8503 | 5.71 B | 0.2625 | 1.34 | 66.31 K |
| CAKE | Cheesecake Fact | 15.0391 | 5.63 B | 0.1076 | 0.72 | 1 M |
| AMRX | Amneal Pharmaceuticals Inc | 12.51 | 5.46 B | 0.24 | 1.96 | 986.87 K |
| PEGA | Pegasystems Inc | 7.0019 | 5.44 B | 0.0999 | 1.45 | 1.06 M |
| PSMT | Pricesmart Inc | 16.4328 | 5.33 B | 0.1817 | 1.12 | 97.51 K |
| EXLS | Exlservice Holdings | 3.58 | 5.3 B | 0.062 | 1.76 | 256 K |
| CIGI | Colliers Intl Grp IN | 10.1841 | 5.3 B | 0.2418 | 2.43 | 32.03 K |
| CENX | Century Aluminum C | 10.95 | 5.18 B | 0.51 | 4.89 | 3.91 M |
| GNTX | Gentex Corp | 6.5935 | 5.1 B | 0.0512 | 0.78 | 1.44 M |
| SLMBP | SLM Cp Srs B Pfd | 16.3148 | 4.82 B | 0.4543 | 2.86 | 1.6 K |
| ITRI | Itron Inc | 63.12 | 4.52 B | 0.51 | 0.81 | 346.35 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.242 | 2.19 T | 0.0399 | 0.55 | 11.88 M |
| V | Visa Inc | 18.1832 | 677.4 B | 0.3914 | 2.2 | 16.74 M |
| MA | Mastercard Inc | 22.3055 | 491.83 B | 0.3975 | 1.81 | 9.22 M |
| HSBC | HSBC Holdings Plc ADR | 25.2099 | 353.96 B | 0.1579 | 0.63 | 2.39 M |
| MS | Morgan Stanley | 21.2351 | 338.09 B | 0.14 | 0.66 | 11.71 M |
| PG | Procter & Gamble Company | 40.9005 | 337.53 B | 0.2431 | 0.6 | 9.12 M |
| MRK | Merck & Company | 20.3302 | 321.49 B | 0.4378 | 2.2 | 18.61 M |
| GS | Goldman Sachs Group | 124.97 | 301.19 B | 3.4539 | 2.84 | 10.98 M |
| AXP | American Express Company | 31.558 | 230.15 B | 0.5935 | 1.92 | 8.85 M |
| BHP | BHP Billiton Ltd ADR | 27.0229 | 228.68 B | 0.3159 | 1.18 | 6.89 M |
| TM | Toyota Motor Corp Ltd | 57.9689 | 224.77 B | 0.2898 | 0.5 | 565.23 K |
| IBM | International Business Machines | 70.2473 | 224.62 B | 0.87 | 1.25 | 6.35 M |
| NVO | Novo Nordisk A/S ADR | 10.891 | 208.53 B | 0.2271 | 2.13 | 256.9 K |
| TD | Toronto Dominion Bank | 15.7398 | 200.51 B | 0.1314 | 0.84 | 2.3 M |
| ABT | Abbott Laboratories | 17.9236 | 189.86 B | 0.1237 | 0.69 | 9.62 M |
| SCHW | The Charles Schwab Corp | 15.0799 | 187.3 B | 0.3079 | 2.08 | 9.07 M |
| BLK | Blackrock Inc | 149.289 | 186.66 B | 2.0584 | 1.4 | 228.94 K |
| NEE | Nextera Energy | 9.0663 | 178.85 B | 0.0675 | 0.75 | 8.36 M |
| TJX | TJX Companies | 7.4923 | 172.05 B | 0.0626 | 0.84 | 23.27 M |
| DE | Deere & Company | 38.4515 | 166.81 B | 0.2702 | 0.71 | 3.64 M |
| RIO | Rio Tinto Plc ADR | 19.37 | 164.3 B | 0.484 | 2.56 | 2.48 M |
| SCCO | Southern Copper Corp | 16.639 | 162.26 B | 0.4309 | 2.66 | 3.05 M |
| PFE | Pfizer Inc | 8.7215 | 151.73 B | 0.2295 | 2.7 | 77.18 M |
| COP | ConocoPhillips | 21.8999 | 151.27 B | 0.1221 | 0.56 | 12.07 M |
| DHR | Danaher Corp | 14.471 | 145.83 B | 0.1862 | 1.3 | 10.71 M |
| GLW | Corning Inc | 12.2472 | 137.12 B | 0.1287 | 1.06 | 16.23 M |
| COF | Capital One Financial Corp | 30.0164 | 134.45 B | 0.7852 | 2.69 | 6.28 M |
| CB | Chubb Ltd | 31.1738 | 133.9 B | 0.3764 | 1.22 | 1.92 M |
| BMY | Bristol-Myers Squibb Company | 14.073 | 129.94 B | 0.1177 | 0.84 | 24.22 M |
| BMO | Bank of Montreal | 24.9656 | 126.89 B | 0.2067 | 0.83 | 520 K |
| NEM | Newmont Mining Corp | 36.4553 | 123.5 B | 0.9935 | 2.8 | 9.28 M |
| PGR | Progressive Corp | 9.7493 | 123.45 B | 0.1036 | 1.07 | 5.35 M |
| SPGI | S&P Global Inc | 25.1975 | 120.48 B | 0.1454 | 0.58 | 3.04 M |
| CVS | CVS Corp | 20.8252 | 119.58 B | 0.3155 | 1.54 | 14.59 M |
| ENB | Enbridge Inc | 10.0285 | 112.63 B | 0.1561 | 1.58 | 516.2 K |
| CM | Canadian Imperial Bank of Commerce | 13.2014 | 108.59 B | 0.1766 | 1.36 | 695.8 K |
| MO | Altria Group | 7.7853 | 108.58 B | 0.0442 | 0.57 | 16.89 M |
| BNS | Bank of Nova Scotia | 20.5649 | 108.33 B | 0.1189 | 0.58 | 444.3 K |
| SO | Southern Company | 16.5464 | 105.74 B | 0.202 | 1.24 | 5.37 M |
| PNC | PNC Bank | 34.3051 | 101.44 B | 0.5365 | 1.59 | 3.27 M |
| PWR | Quanta Services | 18.0074 | 100.82 B | 0.3151 | 1.78 | 2.78 M |
| CNQ | Canadian Natural Resources | 8.5192 | 98.15 B | 0.0884 | 1.05 | 8.97 M |
| FCX | Freeport-Mcmoran Inc | 28.1087 | 96.42 B | 0.7532 | 2.75 | 26.62 M |
| MMM | 3M Company | 41.0904 | 94.44 B | 1.3553 | 3.41 | 7.89 M |
| JCI | Johnson Controls Intl | 8.2371 | 93.74 B | 0.1957 | 2.43 | 3.25 M |
| AEM | Agnico-Eagle Mines Ltd | 47.8222 | 92.03 B | 1.2639 | 2.71 | 4.02 M |
| EMR | Emerson Electric Company | 26.6046 | 91.69 B | 0.3219 | 1.22 | 5.04 M |
| CMI | Cummins Inc | 31.2162 | 87.13 B | 0.5323 | 1.73 | 2.56 M |
| SPG | Simon Property Group | 35.0683 | 86.23 B | 0.1869 | 0.54 | 4.42 M |
| ITW | Illinois Tool Works Inc | 32.2687 | 83.49 B | 0.1888 | 0.59 | 3.66 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.2681 | 82.66 B | 0.0268 | 0.83 | 21.76 M |
| MCO | Moody's Corp | 20.6159 | 82.52 B | 0.2066 | 1.01 | 4.39 M |
| CP | Canadian Pacific Railway | 8.8393 | 80.8 B | 0.0554 | 0.63 | 2.85 M |
| E | Eni S.P.A. ADR | 17.9549 | 80.25 B | 0.0913 | 0.51 | 483 K |
| ECL | Ecolab Inc | 37.2127 | 79.79 B | 0.4706 | 1.28 | 844.62 K |
| AMT | American Tower Corp | 28.4909 | 79 B | 0.1447 | 0.51 | 3.53 M |
| EOG | Eog Resources | 30.5164 | 75.22 B | 0.1567 | 0.52 | 4.55 M |
| CL | Colgate-Palmolive Company | 27.9418 | 73.59 B | 0.1694 | 0.61 | 6.15 M |
| GS-PA | The Goldman Sachs Group Inc | 9.6644 | 70.61 B | 0.094 | 0.98 | 165 K |
| APD | Air Products and Chemicals | 59.932 | 68.88 B | 1.2534 | 2.14 | 2.17 M |
| TRP | Tc Energy Corp | 14.2324 | 68.54 B | 0.1084 | 0.77 | 243.9 K |
| TEL | TE Connectivity Ltd | 17.4114 | 63.31 B | 0.4559 | 2.69 | 3.17 M |
| NUE | Nucor Corp | 27.6984 | 61.79 B | 0.4824 | 1.77 | 4.71 M |
| MET | Metlife Inc | 24.0635 | 61.51 B | 0.1868 | 0.78 | 6.59 M |
| WPM | Wheaton Precious Metals | 12.6876 | 61.04 B | 0.4706 | 3.85 | 11.15 M |
| VALE | Vale S.A. ADR | 10.4155 | 60.94 B | 0.2007 | 1.96 | 17.74 M |
| MT | Arcelormittal ADR | 69.2118 | 55.58 B | 2.2322 | 3.33 | 2.94 M |
| CIEN | Ciena Corp | 13.23 | 54.86 B | 0.29 | 2.24 | 5.61 M |
| STT | State Street Corp | 27.897 | 51.43 B | 0.1769 | 0.64 | 4.04 M |
| INFY | Infosys Ltd ADR | 3.755 | 51.03 B | 0.0523 | 1.41 | 9.47 M |
| ROK | Rockwell Automation Inc | 33.1736 | 49.74 B | 0.6037 | 1.85 | 1.65 M |
| AU | Anglogold Ashanti Ltd ADR | 34.9784 | 49.28 B | 1.2976 | 3.85 | 3.77 M |
| CCJ | Cameco Corp | 24.267 | 43 B | 0.2866 | 1.2 | 2.86 M |
| HUM | Humana Inc | 35.6918 | 42.7 B | 0.323 | 0.91 | 2.91 M |
| FNV | Franco Nev Corp | 20.7116 | 42.58 B | 0.5551 | 2.75 | 17.5 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 43.1559 | 42.51 B | 0.3024 | 0.71 | 5.5 M |
| PRU | Prudential Financial Inc | 25.6988 | 42.2 B | 0.542 | 2.15 | 5.17 M |
| MSCI | MSCI Inc | 28.3285 | 40.84 B | 0.1669 | 0.59 | 401 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.3967 | 40.73 B | 0.0787 | 0.84 | 28.25 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 33.1456 | 40.28 B | 0.511 | 1.57 | 2.19 M |
| YUM | Yum! Brands | 21.0027 | 39.5 B | 0.2735 | 1.32 | 10.49 M |
| PCG | Pacific Gas & Electric Company | 31.8974 | 38.1 B | 0.2974 | 0.94 | 3.05 M |
| PEG | Public Service Enterprise Group Inc | 17.5393 | 37.49 B | 0.1633 | 0.94 | 2.41 M |
| JBL | Jabil Inc. | 11.4896 | 37.37 B | 0.3774 | 3.4 | 4.21 M |
| EME | Emcor Group | 23.0581 | 36.03 B | 0.323 | 1.42 | 391.5 K |
| GFI | Gold Fields Ltd ADR | 8.357 | 36.02 B | 0.1566 | 1.91 | 7.77 M |
| CLS | Celestica Inc | 8.30 | 35.32 B | 0.06 | 0.73 | 640.53 K |
| EC | Ecopetrol S.A. ADR | 7.2435 | 34.97 B | 0.1132 | 1.59 | 81.2 K |
| MLM | Martin Marietta Materials | 71.2754 | 33.26 B | 2.1451 | 3.1 | 638.87 K |
| RMD | Resmed Inc | 21.5441 | 32.61 B | 0.2032 | 0.95 | 813 K |
| TECK | Teck Resources Ltd | 25.9094 | 32.45 B | 1.4232 | 5.81 | 5.73 M |
| KGC | Kinross Gold Corp | 17.1208 | 32.31 B | 0.5372 | 3.24 | 8.3 M |
| ATI | Allegheny Technologies Inc | 30.7689 | 31.33 B | 0.7992 | 2.67 | 1.68 M |
| BAP | Credicorp Ltd | 48.3335 | 29.95 B | 0.2566 | 0.53 | 323.23 K |
| TS | Tenaris S.A. ADR | 24.7377 | 28.85 B | 0.8536 | 3.57 | 2.26 M |
| FTS | Fortis Inc | 13.7229 | 28.65 B | 0.2165 | 1.6 | 100 |
| HAL | Halliburton Company | 20.9467 | 28.16 B | 0.5034 | 2.46 | 17.55 M |
| FE | Firstenergy Corp | 21.4016 | 27.1 B | 0.1959 | 0.92 | 2 M |
| AWK | American Water Works | 14.9656 | 27.04 B | 0.0964 | 0.65 | 1.74 M |
| CRS | Carpenter Technology Corp | 19.2054 | 26.7 B | 0.6462 | 3.48 | 549.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | 8.00 | 33.33 | 481 | |
| WRG | Western Energy Services Corp | 1080.00 | 240.00 | 28.57 | 210 | |
| III | Imperial Metals Corp | 7.09 | 0.84 | 13.44 | 369.99 K | |
| MARI | Marimaca Copper Corp | 9.25 | 1.00 | 12.12 | 14.48 K | |
| SDE | Spartan Delta Corp | 97.1864 | 10.4128 | 12 | 132 | |
| FLNT | Flint Corp | 12.40 | 1.20 | 10.71 | 2.31 K | |
| SKE | Skeena Resources Ltd | 22.00 | 2.00 | 10 | 440 | |
| ELVA | Electrovaya Inc | 4.15 | 0.35 | 9.21 | 9.74 K | |
| LAS-A | Lassonde Industries Inc | 40.5161 | 2.7444 | 7.27 | 5.89 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.75 | 0.55 | 6.71 | 99.6 K | |
| TOT | Total Energy Services Inc | 3.5689 | 0.1979 | 5.87 | 115.83 K | |
| TXG | Torex Gold Resources Inc | 11.5502 | 0.5974 | 5.45 | 537.8 K | |
| MDI | Major Drilling Grp | 7.5534 | 0.3648 | 5.07 | 138.34 K | |
| KEI | Kolibri Global Energy Inc | 10.50 | 0.50 | 5 | 24.29 K | |
| PTM | Platinum Group Metals Ltd | 176.00 | 8.00 | 4.76 | 998 | |
| FSY | Forsys Metals Corp | 4.67 | 0.21 | 4.71 | 238.35 K | |
| TECK-B | Teck Resources Limited | 27.3073 | 1.2061 | 4.62 | 3 M | |
| PNP | Pinetree Capital Ltd | 456.00 | 20.00 | 4.59 | 2.64 K | |
| BBD-PB | Bombardier Inc Pref B | 3.5426 | 0.1475 | 4.34 | 41.36 K | |
| BB | Blackberry Ltd | 67.82 | 2.73 | 4.19 | 2.12 M | |
| EDR | Endeavour Silver Corp | 3.291 | 0.1273 | 4.02 | 135.07 K | |
| SII | Sprott Inc | 27.1547 | 1.0141 | 3.88 | 7.53 K | |
| TECK-A | Teck Resources Limited | 27.8978 | 1.0408 | 3.88 | 3.88 K | |
| SVM | Silvercorp Metals Inc | 5.9745 | 0.2203 | 3.83 | 871.7 K | |
| MSCL | Satellos Bioscience Inc | 148.80 | 4.80 | 3.33 | 94 | |
| USA | Americas Silver Corp | 18.90 | 0.60 | 3.28 | 4.97 K | |
| BCE-PY | BCE Inc Pref Y | 7.9758 | 0.2434 | 3.15 | 2.51 K | |
| ALC | Algoma Central | 3.3701 | 0.0984 | 3.01 | 100 | |
| AGI | Alamos Gold Inc Cls A | 10.1288 | 0.2892 | 2.94 | 620.26 K | |
| ALS | Altius Minerals Corp | 6.5079 | 0.1838 | 2.91 | 103.45 K | |
| SSRM | Ssr Mining Inc | 24.1248 | 0.6321 | 2.69 | 152.5 K | |
| AG | First Majestic Silver Corp | 3.4042 | 0.0888 | 2.68 | 244.2 K | |
| WPM | Wheaton Precious Metals Corp | 13.2646 | 0.3433 | 2.66 | 2.05 M | |
| FNV | Franco-Nevada Corp | 21.8631 | 0.5614 | 2.64 | 357.6 K | |
| BU | Burcon Nutrascience Corp | 143.9206 | 3.6394 | 2.59 | 5.3 K | |
| LUG | Lundin Gold Inc | 6.8077 | 0.1702 | 2.56 | 50 | |
| ELD | Eldorado Gold | 66.2953 | 1.5864 | 2.45 | 5.41 M | |
| NG | Novagold Res Inc | 4.8184 | 0.1128 | 2.4 | 386.26 K | |
| AEM | Agnico Eagle Mines Ltd | 49.9437 | 1.1645 | 2.39 | 913.41 K | |
| GAU | Galiano Gold Inc | 6.48 | 0.15 | 2.37 | 268.7 K | |
| K | Kinross Gold Corp | 18.0439 | 0.4158 | 2.36 | 7.28 M | |
| AAV | Advantage Oil & Gas Ltd | 6.20 | 0.14 | 2.31 | 1.02 M | |
| IMG | Iamgold Corp | 16.8321 | 0.3713 | 2.26 | 3.98 M | |
| CFW | Calfrac Well Services Ltd | 457.25 | 9.75 | 2.18 | 5.25 K | |
| MXG | Maxim Power Corp | 3.4186 | 0.0723 | 2.16 | 4.7 K | |
| TPX-B | Molson Coors Canada Inc | 32.6426 | 0.6864 | 2.15 | 9.43 K | |
| LGD | Liberty Gold Corp | 17.60 | 0.36 | 2.09 | 59.46 K | |
| CAS | Cascades Inc | 5.4205 | 0.1106 | 2.08 | 68.69 K | |
| QBR-B | Quebecor Inc | 4.9473 | 0.0981 | 2.02 | 110.8 K | |
| FTS | Fortis Inc | 14.6192 | 0.2855 | 1.99 | 331.68 K | |
| OGC | Oceanagold Corp | 4.3069 | 0.0823 | 1.95 | 139.17 K | |
| TPX-A | Molson Coors Canada Inc | 34.7435 | 0.6514 | 1.91 | 239.52 K | |
| MX | Methanex Corp | 14.7779 | 0.2724 | 1.88 | 455.42 K | |
| CJR-B | Corus Entertainment Inc | 7.8281 | 0.135 | 1.75 | 167.6 K | |
| GBT | Bmtc Group Inc | 10.7298 | 0.1681 | 1.59 | 660 | |
| EMP-A | Empire Company Limited | 11.1676 | 0.1666 | 1.51 | 97.5 K | |
| TCL-A | Transcontinental Inc | 5.0109 | 0.07 | 1.42 | 73.4 K | |
| BCE-PG | Bce Inc Pref G | 7.7617 | 0.1078 | 1.41 | 15.5 K | |
| PAAS | Pan American Silver Corp | 20.4512 | 0.2834 | 1.41 | 371.71 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7673 | 0.0916 | 1.37 | 107.67 K | |
| OVV | Ovintiv Inc | 98.9927 | 1.335 | 1.37 | 535.5 K | |
| BCE-PZ | Bce Inc Pref Z | 7.1432 | 0.0923 | 1.31 | 7.85 K | |
| BCE-PR | BCE Inc Pref R | 7.4046 | 0.0947 | 1.3 | 11.6 K | |
| AUMN | Golden Minerals Company | 7.09 | 0.09 | 1.29 | 3.5 K | |
| STC | Sangoma Technologies Corp | 5.95 | 0.07 | 1.19 | 3.86 K | |
| QBR-A | Quebecor Inc | 5.0114 | 0.0586 | 1.18 | 102 | |
| ATD | Alimentation Couche-Tard Inc. | 3.2472 | 0.0371 | 1.16 | 9.6 K | |
| CIGI | Colliers International Group Inc | 11.0462 | 0.1256 | 1.15 | 175.86 K | |
| CYB | Cymbria Corp Cl A | 12.49 | 0.14 | 1.13 | 1.1 K | |
| PBH | Premium Brands Holdings Corp | 6.2562 | 0.0701 | 1.13 | 23.25 K | |
| BCE-PI | BCE Inc Pref AI | 8.1333 | 0.0871 | 1.08 | 14.54 K | |
| BCE-PT | Bce Inc Pref T | 7.441 | 0.0781 | 1.06 | 5.5 K | |
| BCE-PA | BCE Inc Pref AA | 7.899 | 0.0802 | 1.03 | 19.2 K | |
| ESI | Ensign Energy Services Inc | 3.7387 | 0.0369 | 1 | 476.78 K | |
| KBL | Kbro Linen Inc | 7.2207 | 0.0707 | 0.99 | 3.1 K | |
| ABX | Barrick Mining Corp | 32.2475 | 0.3112 | 0.97 | 5.84 M | |
| TIH | Toromont Ind | 11.6116 | 0.1106 | 0.96 | 87.58 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.1491 | 0.0859 | 0.95 | 43.2 K | |
| CFP | Canfor Corp | 7.72 | 0.07 | 0.92 | 122.5 K | |
| EMA | Emera Incorporated | 11.2288 | 0.1013 | 0.91 | 127.77 K | |
| KEY | Keyera Corp | 4.254 | 0.0383 | 0.91 | 314.1 K | |
| TRZ | Transat At Inc | 16.44 | 0.14 | 0.86 | 34.84 K | |
| LB | Laurentian Bank | 18.5985 | 0.1534 | 0.83 | 86.09 K | |
| TXP | Touchstone Exploration Inc | 54.7074 | 0.4412 | 0.81 | 171.18 K | |
| BN-PC | Brookfield Corporation | 5.8609 | 0.0446 | 0.77 | 9.77 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.6496 | 0.0495 | 0.75 | 550.87 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.8931 | 0.0797 | 0.74 | 377.45 K | |
| CSU | Constellation Software Inc | 27.0295 | 0.1864 | 0.69 | 2.34 K | |
| NPI | Northland Power Inc | 4.0061 | 0.0249 | 0.63 | 121.77 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2355 | 0.0505 | 0.62 | 2.39 K | |
| CGI | CDN General Inv | 7.9478 | 0.0485 | 0.61 | 16.89 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4129 | 0.0205 | 0.6 | 62.55 K | |
| RCI-B | Rogers Communications Inc | 18.4565 | 0.1092 | 0.6 | 2.07 M | |
| IAG | IA Financial Corp Inc | 18.0427 | 0.1036 | 0.58 | 500.9 K | |
| X | TMX Group Ltd | 3.7255 | 0.0212 | 0.57 | 889.53 K | |
| EDV | Endeavour Mining Corp | 14.9341 | 0.0821 | 0.55 | 31.56 K | |
| AFN | Ag Growth International Inc | 16.9201 | 0.0922 | 0.55 | 16.1 K | |
| CCL-B | CCL Industries Inc | 4.4401 | 0.0237 | 0.54 | 364 K | |
| BCE | BCE Inc | 11.1478 | 0.0587 | 0.53 | 2.06 M | |
| IMP | Intermap Tech Corp | 19.60 | 0.10 | 0.51 | 14.53 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.1307 | 33.56 B | 0.0811 | 1.61 | 3.07 K |
| NTPIF | Nam Tai Property Inc. | 5.45 | 283.79 M | 0.09 | 1.68 | 81.18 K |
| JDNRF | Jayden Resources Inc. | 3.1405 | 2.32 M | 0.6875 | 28.03 | 1.42 K |
| HBRM | Herborium Group Inc | 13.00 | 1.09 M | 2.00 | 18.18 | 1.35 K |
| ERHE | ERHC Energy Inc | 59.80 | 863.83 K | 6.60 | 12.41 | 437.24 K |
| SEII | Sharing Economy International Inc | 9060.00 | 733.04 K | 1160.00 | 14.68 | 155 |
| GRCU | Green Cures & Botanical Distribution Inc | 8534.50 | 722.67 K | 1313.00 | 18.18 | 2 |
| SPRV | Web To Door Inc | 825000.50 | 390.37 K | 12500.125 | 1.54 | 0 |
| RIGH | Bud Genius Inc | 37.50 | 158.56 K | 7.50 | 25 | 20 |
| BOTY | Lingerie Fighting Championships Inc | 18400.00 | 130.04 K | 2500.00 | 15.72 | 66.73 K |
| RGGI | Resgreen Group International Inc | 150.00 | 48.75 K | 29.00 | 23.97 | 49 |
| ERINQ | Erin Energy Corporation | 10.3992 | 21.53 K | 0.4929 | 4.98 | 201.96 K |
| XDSL | mPhase Technologies Inc | 103.50 | 16.8 K | 1.50 | 1.47 | 357 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.85 | 14.07 K | 0.05 | 1.04 | 52.58 K |
| MIHL | Montague International Holding Ltd | 7.50 | 12.63 K | 0.55 | 7.91 | 1.11 K |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | 0.20 | 3.45 | 1.07 K |
| EPOR | Epic Corp | 8.75 | 4 K | 2.00 | 29.63 | 940 |
| CBKCQ | Christopher & Banks Corporation | 5.7689 | 3.86 K | 0.0369 | 0.64 | 109.58 K |
| HDYNQ | Hyperdynamics Corporation | 7.3512 | 3.56 K | 0.2808 | 3.97 | 44.52 K |
| ZVOI | Zovio Inc | 15.34 | 3.42 K | 0.75 | 5.14 | 401.81 K |
| TXIC | Tongxin International Ltd | 9.18 | 1.45 K | 0.14 | 1.55 | 132.36 K |
| CALIQ | China Auto Logistics Inc. | 27.2399 | 484 | 0.3006 | 1.12 | 81.11 K |
| YVRLF | Liquid Media Group Ltd. | 45.00 | 482 | 1.00 | 2.27 | 500 |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | 3.84 | 5.77 | 1.82 K |
| PARD | Poniard Pharmaceuticals Inc | 93.20 | 149 | 1.20 | 1.3 | 32.66 K |
| PTRC | Petro River Oil Corp | 360.00 | 50.00 | 16.13 | 172 | |
| FONU | FonU2 Inc | 72.00 | 8.00 | 12.5 | 19 | |
| BAJFF | Camrova Resources Inc | 13.33 | 0.97 | 7.85 | 605 | |
| SGRCF | San Gold Corporation | 3.3187 | 0.2101 | 6.76 | 120.22 K | |
| VRCI | Verde Science Inc | 3920.00 | 140.00 | 3.7 | 31.16 K | |
| HMNY | Helios and Matheson Analytics Inc | 670.4144 | 17.9576 | 2.75 | 1 | |
| ESINQ | ITT Educational Services Inc | 89.71 | 2.34 | 2.68 | 1.03 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KG | Klondike Gold Corp | 6.00 | 1.50 | 33.33 | 1.4 M | |
| STS | South Star Mining Corp | 20.00 | 4.50 | 29.03 | 300 | |
| HAN | Hannan Metals Ltd | 3.60 | 0.80 | 28.57 | 675 | |
| DCOP | District Copper Corp | 5.00 | 1.00 | 25 | 250 | |
| AUQ | AuQ Gold Mining Inc | 4.40 | 0.80 | 22.22 | 600 | |
| JUGR | Juggernaut Exploration Ltd | 110.00 | 20.00 | 22.22 | 22 | |
| JDN | Jayden Resources Inc | 3.60 | 0.60 | 20 | 4.24 K | |
| LMR | Lomiko Metals Inc | 9.50 | 1.50 | 18.75 | 502 | |
| KRY | Koryx Copper Inc. | 105.00 | 15.00 | 16.67 | 13 | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 173 | |
| LMS | Less Mess Storage Inc. | 7.20 | 0.80 | 12.5 | 50 | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 25.1 K | |
| BARU | Baru Gold Corp | 26.7312 | 2.4479 | 10.08 | 183.59 K | |
| WINS | Winshear Gold Corp | 16.6502 | 1.48 | 9.76 | 2.95 K | |
| SILV | Silver Valley Metals Corp. | 17.01 | 1.35 | 8.62 | 199.6 K | |
| GCOM | Green Shift Commodities Ltd. | 10.80 | 0.80 | 8 | 1.96 K | |
| CPAU | CopAur Minerals Inc | 27.00 | 2.00 | 8 | 17 | |
| UCU | Ucore Rare Metals Inc | 4.15 | 0.30 | 7.79 | 413 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | 0.2988 | 7.32 | 17.34 K | |
| TIG | Triumph Gold Corp | 31.00 | 2.00 | 6.9 | 934 | |
| ADK | DIAGNOS Inc | 3.30 | 0.20 | 6.45 | 65.27 K | |
| MKR | Melkior Resources Inc | 3.30 | 0.20 | 6.45 | 11 K | |
| SGN | Scorpio Gold Corporation | 9.00 | 0.54 | 6.38 | 344 | |
| SIEN | Sienna Resources Inc. | 9.00 | 0.50 | 5.88 | 130 K | |
| CDA | Canuc Resources Corporation | 20.00 | 1.00 | 5.26 | 12.74 K | |
| SKP | StrikePoint Gold Inc | 40.00 | 2.00 | 5.26 | 1.86 K | |
| GBU | Gabriel Resources Ltd | 38.10 | 1.80 | 4.96 | 742.34 K | |
| WPG | West Point Gold Corp. | 12.00 | 0.50 | 4.35 | 240 | |
| SC-H | Serrano Resources Ltd | 18.00 | 0.75 | 4.35 | 1.91 K | |
| SA-H | Southern Arc Minerals Inc | 8.50 | 0.30 | 3.66 | 19.61 K | |
| MYID | Killi Ltd | 66.9645 | 2.2325 | 3.45 | 43.75 K | |
| BSK | Blue Sky Uranium Corp | 60.00 | 2.00 | 3.45 | 1.75 K | |
| CKG | Chesapeake Gold Corp | 6.64 | 0.17 | 2.63 | 14.46 K | |
| EPO-H | Encanto Potash Corp | 11.75 | 0.25 | 2.17 | 3.83 K | |
| MVI-H | Monitor Ventures Inc | 6.625 | 0.125 | 1.92 | 40 | |
| ZC | Zimtu Capital Corp | 7.50 | 0.10 | 1.35 | 1.16 K | |
| CWV | Crown Point Energy Inc | 5.7368 | 0.061 | 1.07 | 6.95 K | |
| RET-A | Reitmans (Canada) Limited | 10.7168 | 0.1062 | 1 | 52.88 K | |
| TNX | TenX Protocols Inc. | 256.7256 | 2.325 | 0.91 | 0 |