Gainers for 11 December 2009 from 00:00:00 until 23:59:59
Gainers for 11 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.5803 | 32.23 B | 0.0398 | 1.12 | 145.61 K |
| GSAT | Globalstar | 14.25 | 10.83 B | 0.15 | 1.06 | 32.09 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.1739 | 4.72 B | 0.2332 | 2.94 | 29.46 K |
| PRK | Park National Corp | 29.7146 | 3.67 B | 0.148 | 0.5 | 26.8 K |
| NHC | National Healthcare Corp | 23.3178 | 3.39 B | 0.1176 | 0.51 | 41.3 K |
| NOG | Northern Oil and Gas | 77.1435 | 2.64 B | 0.8095 | 1.06 | 22.42 K |
| USAS | Americas Silver Corp | 17.40 | 1.73 B | 0.30 | 1.75 | 777 |
| TMP | Tompkinstrustco | 21.4518 | 1.43 B | 0.2632 | 1.24 | 17.49 K |
| IDR | Idaho Strategic Resources | 4.62 | 548.6 M | 1.40 | 43.48 | 32 |
| LODE | Comstock Mining Inc | 445.00 | 269.78 M | 4.9999 | 1.14 | 73 |
| NEN | New England Realty Associates | 10.8055 | 195.21 M | 0.1427 | 1.34 | 0 |
| PLG | Platinum Group Metals Ltd | 170.00 | 189.24 M | 1.00 | 0.59 | 681 |
| GORO | Gold Resource Corp | 6.9852 | 183.93 M | 0.0905 | 1.31 | 142.3 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 156.02 M | 210.00 | 10.34 | 157 |
| STXS | Stereotaxis Inc | 39.2269 | 145.46 M | 1.8769 | 5.03 | 36.31 K |
| OPHC | Optimumbank Hlds | 291.20 | 113.54 M | 35.20 | 13.75 | 22 |
| AREN | The Arena Group Holdings Inc | 7.04 | 76.16 M | 0.22 | 3.23 | 23 |
| IBIO | Ibio Inc | 4650.00 | 73.03 M | 350.00 | 8.14 | 2 |
| OPTT | Ocean Power Tech Inc | 1912.00 | 55.14 M | 22.00 | 1.16 | 115.55 K |
| APT | Alpha Pro Tech | 4.80 | 54.45 M | 0.15 | 3.23 | 413.67 K |
| AGIG | AGIG | 675.8335 | 39.18 M | 62.897 | 10.26 | 1.4 K |
| COHN | Cohen & CO Inc | 20.2699 | 38.33 M | 3.1184 | 18.18 | 4.06 K |
| NNVC | Nanoviricides Inc | 60.90 | 34.68 M | 0.70 | 1.16 | 993 |
| IGC | India Globalization Capital Inc | 13.60 | 27.65 M | 0.20 | 1.49 | 6 K |
| INUV | Inuvo Inc | 25.00 | 16.98 M | 1.00 | 4.17 | 604 |
| CVR | Chicago Rivet & Machine Company | 9.1138 | 9.95 M | 0.2842 | 3.22 | 1.3 K |
| AUMN | Golden Minerals Company | 175.00 | 5.29 M | 1.25 | 0.72 | 26 |
| ITP | IT Tech Packaging Inc | 90.8988 | 3.26 M | 2.1388 | 2.41 | 3.25 K |
| PW | Power REIT | 9.9587 | 2.94 M | 0.0619 | 0.63 | 800 |
| TPHS | Trinity Pl Hlds Inc | 7.0705 | 1.35 M | 0.0697 | 1 | 6.43 K |
| IPB | Merrill Lynch & Company | 7.7584 | 0.0779 | 1.01 | 4.89 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.1245 | 0.03 | 0.97 | 231 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 8.64 | 774.32 B | 0.06 | 0.7 | 20.05 M |
| ASML | ASML Holding N.V. ADR | 30.3742 | 676.6 B | 0.4018 | 1.34 | 778.95 K |
| COST | Costco Wholesale | 42.0411 | 418.79 B | 0.3969 | 0.95 | 3.2 M |
| AMAT | Applied Materials | 10.3049 | 417.31 B | 0.054 | 0.53 | 12.82 M |
| AZN | Astrazeneca Plc ADR | 22.4717 | 246.2 B | 0.1624 | 0.73 | 1.2 M |
| TMUS | T-Mobile US | 11.0732 | 191.56 B | 0.0797 | 0.72 | 1.99 M |
| CME | CME Group Inc | 34.7273 | 93.25 B | 0.6475 | 1.9 | 3.48 M |
| CTAS | Cintas Corp | 5.8733 | 82.15 B | 0.0721 | 1.24 | 2.9 M |
| REGN | Regeneron Pharmaceuticals | 18.8328 | 82.06 B | 0.2086 | 1.12 | 531.1 K |
| NTES | Netease Inc ADR | 5.6865 | 81.88 B | 0.0497 | 0.88 | 3.54 M |
| HON | Honeywell International Inc. Common Stock | 25.7944 | 72.93 B | 0.3534 | 1.39 | 5.07 M |
| WBD | Discovery Inc Series A | 31.93 | 67.87 B | 0.22 | 0.69 | 1.13 M |
| AEP | American Electric Power Company | 19.0571 | 67.28 B | 0.3535 | 1.89 | 5.48 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.706 | 64.3 B | 0.1705 | 0.87 | 4.51 M |
| ADSK | Autodesk Inc | 23.63 | 53.12 B | 0.19 | 0.81 | 5.51 M |
| FITB | Fifth Third Bancorp | 6.2607 | 52.24 B | 0.0615 | 0.99 | 11.17 M |
| XEL | XCEL Energy Inc | 12.139 | 48.51 B | 0.2211 | 1.86 | 2.3 M |
| EBAY | Ebay Inc | 8.4742 | 47.17 B | 0.0635 | 0.75 | 25.02 M |
| EXC | Exelon Corp | 19.4075 | 46.23 B | 0.2144 | 1.12 | 4.71 M |
| UAL | United Airlines Holdings Inc | 10.99 | 41 B | 0.82 | 8.06 | 23.36 M |
| ROP | Roper Industries | 49.3622 | 39.51 B | 0.5086 | 1.04 | 474.87 K |
| STLD | Steel Dynamics Inc | 12.5645 | 37.79 B | 0.2275 | 1.84 | 6.91 M |
| NTRS | Northern Trust Corp | 31.8276 | 34.36 B | 0.3043 | 0.97 | 2.5 M |
| ACGL | Arch Capital Grp Ltd | 7.4677 | 33.51 B | 0.0666 | 0.9 | 5.89 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2025 | 30.84 B | 0.1197 | 1.48 | 4.85 M |
| CASY | Casey's General Stor | 26.5277 | 30.71 B | 0.2255 | 0.86 | 239.12 K |
| BIIB | Biogen Inc | 48.65 | 30.13 B | 0.39 | 0.81 | 2.58 M |
| TSEM | Tower Semiconductor | 14.85 | 28.21 B | 0.15 | 1.02 | 3.85 K |
| FISV | Fiserv Inc | 11.259 | 28.11 B | 0.0838 | 0.75 | 3.46 M |
| VRSN | Verisign Inc | 18.6105 | 26 B | 0.1426 | 0.77 | 2.07 M |
| FCNCA | First Citizens Bancs | 147.4682 | 25.66 B | 4.3643 | 3.05 | 17.3 K |
| JBHT | J B Hunt Transport | 28.662 | 24.92 B | 0.2042 | 0.72 | 863.4 K |
| DLTR | Dollar Tree Inc | 16.3033 | 24.61 B | 0.2633 | 1.64 | 2.66 M |
| TROW | T Rowe Price Group | 28.9062 | 24.26 B | 0.2136 | 0.74 | 2.18 M |
| PFG | Principal Financial Group Inc | 13.7653 | 24.2 B | 0.3092 | 2.3 | 1.88 M |
| VRSK | Verisk Analytics Inc | 27.3226 | 23.71 B | 0.2479 | 0.92 | 590.7 K |
| ULTA | Ulta Beauty Inc | 17.8305 | 23.27 B | 0.5835 | 3.38 | 272.5 K |
| EXPD | Expeditors Intl | 26.6019 | 23.04 B | 0.2364 | 0.9 | 1.12 M |
| ENTG | Entegris Inc | 4.7586 | 22.88 B | 0.1819 | 3.97 | 1.26 M |
| UTHR | United Therapeutic | 46.70 | 22.11 B | 0.35 | 0.76 | 366.79 K |
| WWD | Woodward Inc | 21.7409 | 21.05 B | 0.3924 | 1.84 | 226.06 K |
| VTRS | Viatris Inc | 15.0102 | 18.96 B | 0.2837 | 1.93 | 5.02 M |
| EVRG | Evergy Inc | 11.6055 | 18.91 B | 0.2384 | 2.1 | 606.5 K |
| EWBC | East West Bancorp | 10.3596 | 18.23 B | 0.181 | 1.78 | 634.67 K |
| NWS | News Cp Cl B | 13.1691 | 18.04 B | 0.1668 | 1.28 | 2.66 M |
| LNT | Alliant Energy Corp | 8.6856 | 17.78 B | 0.1853 | 2.18 | 1.06 M |
| NDSN | Nordson Corp | 23.1772 | 17.35 B | 0.1927 | 0.84 | 263.6 K |
| CHRW | C.H. Robinson Ww | 40.2743 | 16.95 B | 0.2842 | 0.71 | 1.07 M |
| HST | Host Marriott Financial Trust | 6.1238 | 16.69 B | 0.145 | 2.43 | 8.57 M |
| LAMR | Lamar Advertis A | 15.8713 | 15.62 B | 0.3861 | 2.49 | 941.1 K |
| UHAL | A M E R C O | 4.6987 | 14.33 B | 0.0243 | 0.52 | 227 K |
| LULU | Lululemon Athletica | 13.585 | 14.26 B | 0.22 | 1.65 | 1.72 M |
| REG | Regency Centers Corp | 18.1479 | 14.18 B | 0.3146 | 1.76 | 836.1 K |
| TXRH | Texas Roadhouse Inc | 8.5753 | 13.79 B | 0.0634 | 0.74 | 242.92 K |
| TTMI | TTM Technologies | 10.69 | 13.77 B | 0.12 | 1.14 | 216.4 K |
| HAS | Hasbro Inc | 18.287 | 13.69 B | 0.2016 | 1.11 | 1.24 M |
| TRMB | Trimble Navigation | 11.845 | 13.52 B | 0.16 | 1.37 | 949.17 K |
| ERIE | Erie Indemnity Company | 23.6406 | 13.42 B | 0.2135 | 0.91 | 99.9 K |
| CHKP | Check Point Software | 33.37 | 13.18 B | 0.26 | 0.79 | 990.68 K |
| AEIS | Advanced Energy | 12.3834 | 13.12 B | 0.2255 | 1.85 | 329.1 K |
| ICLR | Icon Plc | 21.60 | 12.78 B | 0.37 | 1.74 | 199.68 K |
| EXEL | Exelixis Inc | 7.65 | 12.72 B | 0.44 | 6.1 | 1.86 M |
| NVMI | Nova Ltd | 5.06 | 12.59 B | 0.17 | 3.48 | 239.54 K |
| MDGL | Madrigal Pharmaceuticals Inc | 180.25 | 12.37 B | 2.80 | 1.58 | 1.3 K |
| HALO | Halozyme Therapeutic | 6.05 | 12.17 B | 0.10 | 1.68 | 257.11 K |
| COKE | Coca Cola Bot Cons | 4.694 | 12.1 B | 0.0307 | 0.66 | 321.29 K |
| TECH | Bio-Techne Cp | 14.5293 | 11.24 B | 0.0977 | 0.68 | 386.78 K |
| WTFC | Wintrust Financial Corp | 22.6053 | 10.94 B | 0.6685 | 3.05 | 231.01 K |
| SANM | Sanmina Corp | 9.49 | 10.87 B | 0.12 | 1.28 | 543.36 K |
| ENSG | The Ensign Group IN | 3.3846 | 10.5 B | 0.0487 | 1.46 | 132.07 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.5381 | 10.5 B | 0.1874 | 1.81 | 9.04 M |
| CYTK | Cytokinetics | 18.36 | 10.38 B | 0.42 | 2.34 | 35.26 K |
| ZION | Zions Bancorp | 10.0077 | 10.36 B | 0.0516 | 0.52 | 3.49 M |
| ONB | Old National Bncp | 7.1912 | 10.27 B | 0.0966 | 1.36 | 523.3 K |
| AAL | American Airlines Group | 4.5534 | 10.12 B | 0.4336 | 10.52 | 18.68 M |
| FDS | FactSet Research Systems Inc | 63.358 | 10.06 B | 0.7592 | 1.21 | 420.8 K |
| RMBS | Rambus Inc | 21.51 | 10.06 B | 0.23 | 1.08 | 1.78 M |
| PODD | Insulet Corp | 11.97 | 10.04 B | 0.40 | 3.46 | 170.19 K |
| VICR | Vicor Cp | 8.716 | 9.72 B | 0.0677 | 0.78 | 86.57 K |
| TTEK | Tetra Tech Inc | 4.7656 | 9.06 B | 0.0363 | 0.77 | 1.39 M |
| FCFS | First Cash Fin Svcs | 18.7449 | 9.04 B | 0.6538 | 3.61 | 203.87 K |
| COLB | Columbia Banking Sys | 6.9325 | 8.97 B | 0.098 | 1.43 | 174.3 K |
| BOKF | Bok Financial Corp | 31.2689 | 8.75 B | 0.1858 | 0.6 | 114.49 K |
| IDCC | Interdigital Inc | 19.0078 | 8.72 B | 0.098 | 0.52 | 303 K |
| CBSH | Commerce Bancshares | 17.6434 | 8.49 B | 0.2893 | 1.67 | 437.19 K |
| ALKS | Alkermes Plc | 8.84 | 8.26 B | 0.09 | 1.03 | 1.09 M |
| VLY | Valley National Bancorp | 5.355 | 8.16 B | 0.0363 | 0.68 | 676.28 K |
| TGTX | Tg Therapeuticscmn | 202.50 | 7.64 B | 2.8125 | 1.41 | 0 |
| GGAL | Grupo Fin Galicia ADR | 4.0186 | 7.55 B | 0.1246 | 3.2 | 48.2 K |
| MORN | Morningstar Inc | 42.5391 | 7.33 B | 0.5672 | 1.35 | 40.2 K |
| POOL | Pool Corp | 14.6305 | 7.32 B | 0.1357 | 0.94 | 173.9 K |
| AAON | Aaon Inc | 3.2954 | 7.03 B | 0.071 | 2.2 | 219.15 K |
| URBN | Urban Outfitters Inc | 33.64 | 6.8 B | 0.72 | 2.19 | 2.65 M |
| VSEC | V S E Cp | 18.1927 | 6.78 B | 0.1885 | 1.05 | 34.37 K |
| UBSI | United Bkshs Inc | 9.6366 | 6.64 B | 0.2252 | 2.39 | 296.4 K |
| MRCY | Mercury Sys Inc | 10.6506 | 6.55 B | 0.2116 | 2.03 | 47.2 K |
| GBCI | Glacier Bancorp Inc | 7.5759 | 6.39 B | 0.1166 | 1.56 | 234.4 K |
| CROX | Crocs Inc | 5.62 | 6.31 B | 0.21 | 3.88 | 1.91 M |
| ORKA | Oruka Therapeutics Inc | 14344.625 | 6.31 B | 243.9561 | 1.73 | 8 |
| HOMB | Home Bancshares Inc | 3.7619 | 6.22 B | 0.0292 | 0.78 | 602.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 99000.00 | 1.11 T | 601.00 | 0.61 | 1.01 K |
| XOM | Exxon Mobil Corporation | 43.1533 | 666.34 B | 0.2548 | 0.59 | 17.13 M |
| BAC | Bank of America Corporation | 12.0527 | 447.54 B | 0.3239 | 2.76 | 194.96 M |
| ORCL | Oracle Corporation | 18.7327 | 419.05 B | 0.1562 | 0.84 | 26.74 M |
| CAT | Caterpillar Inc | 38.4225 | 387.68 B | 0.3808 | 1 | 5.37 M |
| GE | General Electric Company | 54.7968 | 381.89 B | 1.067 | 1.99 | 11.78 M |
| KO | Coca-Cola Company | 17.9447 | 372.08 B | 0.1609 | 0.9 | 30.44 M |
| UNH | Unitedhealth Group Inc | 23.7811 | 365.25 B | 0.1327 | 0.56 | 19.07 M |
| HD | Home Depot | 19.3132 | 336.21 B | 0.339 | 1.79 | 16.33 M |
| RTX | Raytheon Technologies | 30.0692 | 301.47 B | 0.6369 | 2.16 | 9.22 M |
| SAP | SAP Ag ADR | 33.5267 | 242.01 B | 0.3744 | 1.13 | 1.47 M |
| AXP | American Express Company | 32.2306 | 230.15 B | 0.3957 | 1.24 | 8.12 M |
| BHP | BHP Billiton Ltd ADR | 27.0927 | 228.68 B | 0.2425 | 0.9 | 4.11 M |
| C | Citigroup Inc | 29.0199 | 227.75 B | 0.5878 | 2.07 | 22.12 M |
| TM | Toyota Motor Corp Ltd | 58.1897 | 224.77 B | 0.6348 | 1.1 | 399.46 K |
| MCD | McDonald's Corporation | 39.6119 | 192.08 B | 0.3919 | 1 | 5.86 M |
| BA | Boeing Company | 43.3256 | 184.21 B | 0.4598 | 1.07 | 7.4 M |
| NEE | Nextera Energy | 9.4986 | 178.85 B | 0.206 | 2.22 | 14.06 M |
| DIS | Walt Disney Company | 26.9764 | 178.76 B | 0.3404 | 1.28 | 15.48 M |
| T | American Telephone and Telegraph Inc. | 7.6936 | 167.88 B | 0.0687 | 0.9 | 19.19 M |
| RIO | Rio Tinto Plc ADR | 19.1939 | 164.3 B | 0.1243 | 0.65 | 1.98 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 38.4938 | 158.73 B | 0.4635 | 1.22 | 92.7 K |
| SONY | Sony Group Corp ADR | 4.8223 | 138.65 B | 0.1097 | 2.33 | 2.94 M |
| LMT | Lockheed Martin Corp | 46.4807 | 137.96 B | 0.4843 | 1.05 | 2.84 M |
| GLW | Corning Inc | 12.5114 | 137.12 B | 0.1761 | 1.43 | 15.19 M |
| UL | Unilever Plc ADR | 20.3799 | 135.86 B | 0.3191 | 1.59 | 1.48 M |
| PLD | Prologis Inc | 14.7955 | 135.61 B | 0.459 | 3.2 | 1.25 M |
| COF | Capital One Financial Corp | 31.408 | 134.45 B | 1.3061 | 4.34 | 6.69 M |
| BMY | Bristol-Myers Squibb Company | 14.4597 | 129.94 B | 0.1457 | 1.02 | 33.78 M |
| PGR | Progressive Corp | 10.0198 | 123.45 B | 0.1381 | 1.4 | 3.78 M |
| BTI | British American Tobacco Industries ADR | 12.2534 | 122.51 B | 0.0905 | 0.74 | 255.2 K |
| SPGI | S&P Global Inc | 26.6518 | 120.48 B | 0.9414 | 3.66 | 6.36 M |
| CVS | CVS Corp | 21.6238 | 119.58 B | 0.4832 | 2.29 | 16.49 M |
| LOW | Lowe's Companies | 17.7484 | 115.49 B | 0.5871 | 3.42 | 19.08 M |
| TT | Trane Technologies Plc | 17.199 | 106.98 B | 0.1352 | 0.79 | 1.9 M |
| GD | General Dynamics Corp | 47.1401 | 106.03 B | 0.6831 | 1.47 | 1.51 M |
| SO | Southern Company | 16.8618 | 105.74 B | 0.2168 | 1.3 | 4.93 M |
| KKR | KKR & Co. LP | 5.0893 | 102.49 B | 0.0453 | 0.9 | 8.6 K |
| ING | ING Groep N.V. ADR | 4.9737 | 101.02 B | 0.0986 | 2.02 | 9.65 M |
| PWR | Quanta Services | 18.667 | 100.82 B | 0.2855 | 1.55 | 2.8 M |
| BN | Brookfield Corporation | 3.3295 | 100.07 B | 0.0187 | 0.56 | 4.31 M |
| DUK | Duke Energy Corp | 26.3998 | 96.05 B | 0.2075 | 0.79 | 2.5 M |
| MMM | 3M Company | 42.1261 | 94.44 B | 0.5513 | 1.33 | 5.73 M |
| JCI | Johnson Controls Intl | 8.443 | 93.74 B | 0.0995 | 1.19 | 2.2 M |
| EMR | Emerson Electric Company | 27.0359 | 91.69 B | 0.1867 | 0.7 | 3.82 M |
| UPS | United Parcel Service | 33.4068 | 88.85 B | 0.2189 | 0.66 | 4.98 M |
| SHW | Sherwin-Williams Company | 17.5146 | 88.47 B | 0.2457 | 1.42 | 2.74 M |
| SPG | Simon Property Group | 35.8483 | 86.23 B | 0.5652 | 1.6 | 3.67 M |
| ICE | Intercontinental Exchange | 18.6865 | 84.91 B | 0.5956 | 3.29 | 5.67 M |
| MCO | Moody's Corp | 22.0536 | 82.52 B | 1.2725 | 6.12 | 12.01 M |
| EPD | Enterprise Products Partners LP | 5.4251 | 81.91 B | 0.0804 | 1.5 | 2.29 M |
| NOC | Northrop Grumman Corp | 35.7913 | 81.78 B | 0.2401 | 0.68 | 2.1 M |
| NGG | National Grid Transco Plc ADR | 18.9859 | 80.7 B | 0.1074 | 0.57 | 99.48 K |
| MSI | Motorola Solutions | 26.9482 | 77.26 B | 0.2836 | 1.06 | 5.34 M |
| CL | Colgate-Palmolive Company | 28.4227 | 73.59 B | 0.3726 | 1.33 | 4.23 M |
| MFC | Manulife Financial Corp | 8.6472 | 72.82 B | 0.0853 | 1 | 1.56 M |
| DLR | Digital Realty Trust | 25.1256 | 71.88 B | 0.2711 | 1.09 | 1.11 M |
| URI | United Rentals | 9.7044 | 71.18 B | 0.2712 | 2.87 | 960.4 K |
| TDG | Transdigm Group Inc | 20.157 | 68.66 B | 0.1325 | 0.66 | 262 K |
| GS-PD | The Goldman Sachs Group Inc | 9.2579 | 67.76 B | 0.087 | 0.95 | 214.1 K |
| CRH | CRH Plc ADR | 16.7253 | 67.39 B | 0.2926 | 1.78 | 70.1 K |
| TGT | Target Corporation | 29.8965 | 66.76 B | 0.5988 | 2.04 | 7.55 M |
| ALL | Allstate Corp | 19.866 | 66.31 B | 0.5066 | 2.62 | 5.18 M |
| RSG | Republic Services | 20.8053 | 65.86 B | 0.197 | 0.96 | 1.96 M |
| TEL | TE Connectivity Ltd | 17.7085 | 63.31 B | 0.4368 | 2.53 | 3.49 M |
| RELX | Relx Plc ADR | 4.5254 | 61.7 B | 0.0722 | 1.62 | 63.2 K |
| NKE | Nike Inc | 13.5869 | 61.3 B | 0.2468 | 1.85 | 10.86 M |
| VALE | Vale S.A. ADR | 10.6274 | 60.94 B | 0.1301 | 1.24 | 14.59 M |
| PSA | Public Storage | 42.6958 | 60.71 B | 0.7913 | 1.89 | 1.12 M |
| D | Dominion Resources | 19.8301 | 59.9 B | 0.2435 | 1.24 | 3.14 M |
| DAL | Delta Air Lines Inc | 9.695 | 59.46 B | 1.1806 | 13.87 | 43.41 M |
| O | Realty Income Corp | 11.4586 | 58.56 B | 0.2862 | 2.56 | 1.04 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 36.9378 | 58.14 B | 0.2215 | 0.6 | 300 |
| OKE | Oneok Inc | 8.8209 | 57.69 B | 0.1664 | 1.92 | 4.35 M |
| SRE | Sempra | 16.506 | 55.9 B | 0.2535 | 1.56 | 3.13 M |
| MT | Arcelormittal ADR | 71.5631 | 55.58 B | 1.1416 | 1.62 | 1.94 M |
| CVE | Cenovus Energy Inc | 16.4619 | 55.03 B | 0.3491 | 2.17 | 1.27 M |
| DEO | Diageo Plc ADR | 43.1474 | 52.78 B | 0.3782 | 0.88 | 329.3 K |
| HEI | Heico Corp | 7.5058 | 51.16 B | 0.1771 | 2.42 | 164.03 K |
| WAB | Wabtec Corp | 18.4422 | 50.34 B | 0.242 | 1.33 | 457.86 K |
| ROK | Rockwell Automation Inc | 34.1797 | 49.74 B | 0.309 | 0.91 | 1.22 M |
| AMP | Ameriprise Financial Services | 27.2817 | 49.73 B | 0.5322 | 1.99 | 2.59 M |
| ETR | Entergy Corp | 21.0147 | 49.73 B | 0.3314 | 1.6 | 2.06 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.3384 | 47.31 B | 0.3465 | 1.2 | 600 |
| LYV | Live Nation Entertainment | 7.93 | 42.71 B | 0.31 | 4.07 | 409.68 K |
| CBRE | CBRE Group Inc | 12.19 | 42.49 B | 0.14 | 1.16 | 3.54 M |
| PRU | Prudential Financial Inc | 26.2355 | 42.2 B | 0.1879 | 0.72 | 3.21 M |
| HMC | Honda Motor Company ADR | 18.665 | 41.14 B | 0.2481 | 1.35 | 246.5 K |
| MSCI | MSCI Inc | 28.9785 | 40.84 B | 0.4216 | 1.48 | 799.9 K |
| WAT | Waters Corp | 61.21 | 40.75 B | 0.46 | 0.76 | 807.93 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.642 | 40.73 B | 0.1901 | 2.01 | 60.23 K |
| SYY | Sysco Corp | 18.2342 | 40.32 B | 0.2487 | 1.38 | 3.73 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 34.0906 | 40.28 B | 0.518 | 1.54 | 1.69 M |
| ED | Consolidated Edison Company of New York | 24.015 | 39.76 B | 0.2818 | 1.19 | 1.78 M |
| PCG | Pacific Gas & Electric Company | 32.5936 | 38.1 B | 0.4641 | 1.44 | 1.8 M |
| CCL | Carnival Corp | 24.0573 | 37.98 B | 0.1781 | 0.75 | 2.4 M |
| PEG | Public Service Enterprise Group Inc | 18.1923 | 37.49 B | 0.3483 | 1.95 | 3.07 M |
| VMC | Vulcan Materials Company | 41.147 | 37.29 B | 0.2406 | 0.59 | 919.48 K |
| HEI-A | HEICO Corporation | 5.8162 | 36.99 B | 0.0676 | 1.18 | 41.69 K |
| HSY | Hershey Foods Corp | 24.4661 | 36.56 B | 0.2988 | 1.24 | 1.33 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OCG | Outcrop Silver & Gold Corp | 7.40 | 1.20 | 19.35 | 66.42 K | |
| TLO | Talon Metals Corp | 4.5507 | 0.5916 | 14.94 | 250 | |
| LGO | Largo Resources Ltd | 15.00 | 1.00 | 7.14 | 5.65 K | |
| FLNT | Flint Corp | 12.40 | 0.80 | 6.9 | 473 | |
| BU | Burcon Nutrascience Corp | 166.4185 | 10.091 | 6.46 | 7.33 K | |
| WPRT | Westport Fuel Systems Inc | 118.20 | 7.10 | 6.39 | 6.29 K | |
| GDL | Goodfellow Inc | 3.9751 | 0.1704 | 4.48 | 1 K | |
| CJR-B | Corus Entertainment Inc | 8.023 | 0.3257 | 4.23 | 167.7 K | |
| AIM | Aimia Inc | 9.2097 | 0.3521 | 3.98 | 517.7 K | |
| FM | First Quantum Minerals Ltd | 14.7658 | 0.5496 | 3.87 | 4.21 M | |
| ATS | Ats Corp | 7.05 | 0.26 | 3.83 | 578.6 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.9845 | 0.2886 | 3.75 | 1.8 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.9402 | 0.2412 | 3.6 | 341.98 K | |
| SDE | Spartan Delta Corp | 104.1283 | 3.471 | 3.45 | 39 | |
| MSCL | Satellos Bioscience Inc | 156.00 | 4.80 | 3.17 | 1.28 K | |
| RBA | Rb Global Inc | 17.7119 | 0.493 | 2.86 | 42.73 K | |
| SGY | Surge Energy Inc | 12.365 | 0.3365 | 2.8 | 271 | |
| BK-PA | Canadian Banc Corp Pref A | 4.3498 | 0.1114 | 2.63 | 1 K | |
| TCW | Trican Well | 7.8411 | 0.1988 | 2.6 | 200.84 K | |
| MATR | Mattr Corp | 21.9459 | 0.5502 | 2.57 | 273.4 K | |
| ELVA | Electrovaya Inc | 4.05 | 0.10 | 2.53 | 6.04 K | |
| OGC | Oceanagold Corp | 4.4441 | 0.1097 | 2.53 | 91.7 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.042 | 0.1454 | 2.47 | 6.46 K | |
| CTC-A | Canadian Tire Corporation Limited | 34.8198 | 0.831 | 2.44 | 269.4 K | |
| LAS-A | Lassonde Industries Inc | 43.5816 | 1.0397 | 2.44 | 4.6 K | |
| STC | Sangoma Technologies Corp | 6.09 | 0.14 | 2.35 | 1.07 K | |
| GWO | Great-West Lifeco Inc | 11.4112 | 0.2551 | 2.29 | 538.18 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.3407 | 0.2053 | 2.25 | 5.47 K | |
| BNE | Bonterra Energy Corp | 17.1902 | 0.3642 | 2.16 | 19.48 K | |
| ESI | Ensign Energy Services Inc | 4.0261 | 0.0844 | 2.14 | 311.54 K | |
| CGO | Cogeco Inc Sv | 16.9231 | 0.338 | 2.04 | 81.02 K | |
| DOL | Dollarama Inc | 3.5919 | 0.0702 | 1.99 | 4.99 M | |
| BCE-PA | BCE Inc Pref AA | 7.9351 | 0.1524 | 1.96 | 13.69 K | |
| PIF | Polaris Infrastructure Inc | 3062.061 | 57.5935 | 1.92 | 60 | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.0514 | 0.0552 | 1.84 | 123.47 K | |
| MG | Magna International Inc | 7.8336 | 0.1392 | 1.81 | 720 K | |
| MRD | Melcor Dev | 6.0125 | 0.1055 | 1.79 | 10.48 K | |
| POW | Power Corp of Canada Sv | 11.9094 | 0.2083 | 1.78 | 891.42 K | |
| EQB | EQB Inc | 7.9867 | 0.1368 | 1.74 | 16.2 K | |
| PTM | Platinum Group Metals Ltd | 180.00 | 3.00 | 1.69 | 453 | |
| BCE-PY | BCE Inc Pref Y | 7.954 | 0.1304 | 1.67 | 9.9 K | |
| MFC | Manulife Fin | 9.2456 | 0.1469 | 1.61 | 5.71 M | |
| CVE | Cenovus Energy Inc | 17.3739 | 0.2752 | 1.61 | 2.65 M | |
| USA | Americas Silver Corp | 19.20 | 0.30 | 1.59 | 4.11 K | |
| CCA | Cogeco Communications Inc | 21.674 | 0.334 | 1.57 | 69.09 K | |
| OVV | Ovintiv Inc | 100.1943 | 1.5353 | 1.56 | 406.31 K | |
| AFN | Ag Growth International Inc | 17.6731 | 0.2612 | 1.5 | 17.3 K | |
| STN | Stantec Inc | 12.2604 | 0.1782 | 1.47 | 519.96 K | |
| MRU | Metro Inc | 9.5872 | 0.139 | 1.47 | 953.34 K | |
| NOA | North American Construction Group Ltd | 5.3167 | 0.0737 | 1.41 | 700 | |
| CLS | Celestica Inc Sv | 8.78 | 0.12 | 1.39 | 639.8 K | |
| CIGI | Colliers International Group Inc | 11.286 | 0.1542 | 1.39 | 25.62 K | |
| QBR-B | Quebecor Inc | 5.0642 | 0.0679 | 1.36 | 97.6 K | |
| BN | Brookfield Corporation | 3.9968 | 0.0527 | 1.34 | 2.53 M | |
| BBD-B | Bombardier Inc Series B | 102.7984 | 1.3292 | 1.31 | 127.15 K | |
| BBD-A | Bombardier Inc | 116.25 | 1.50 | 1.31 | 15.17 K | |
| CCO | Cameco Corp | 26.6552 | 0.3437 | 1.31 | 631.16 K | |
| TWC | Twc Enterprises Ltd | 4.3249 | 0.0541 | 1.27 | 0 | |
| BDI | Black Diamond Group Ltd | 4.6684 | 0.0583 | 1.26 | 98.51 K | |
| BCE-PZ | Bce Inc Pref Z | 7.2235 | 0.0883 | 1.24 | 992 | |
| IGM | Igm Financial Inc | 17.5448 | 0.2096 | 1.21 | 197.19 K | |
| PBH | Premium Brands Holdings Corp | 6.3113 | 0.0751 | 1.2 | 10.99 K | |
| WCN | Waste Connections Inc | 17.0692 | 0.2029 | 1.2 | 264.49 K | |
| FTS | Fortis Inc | 14.9855 | 0.1778 | 1.2 | 412.87 K | |
| TA | Transalta Corp | 12.3183 | 0.1449 | 1.19 | 782.09 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.533 | 0.0642 | 1.17 | 4.08 K | |
| NWC | The North West Company Inc | 8.6316 | 0.099 | 1.16 | 32.73 K | |
| ENB | Enbridge Inc | 10.6724 | 0.1211 | 1.15 | 796.08 K | |
| BN-PM | Brookfield Corporation | 7.0016 | 0.0784 | 1.13 | 12.33 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.3027 | 0.1028 | 1.12 | 7.24 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1616 | 0.0453 | 1.1 | 51.92 K | |
| TECK-A | Teck Resources Limited | 28.4408 | 0.3092 | 1.1 | 1.85 K | |
| EDV | Endeavour Mining Corp | 15.0982 | 0.1641 | 1.1 | 16.23 K | |
| TVA-B | TVA Group Inc | 12.6141 | 0.1369 | 1.1 | 1.17 K | |
| ACO-X | ATCO Ltd | 13.3228 | 0.1439 | 1.09 | 47.37 K | |
| CJT | Cargojet Inc | 5.9895 | 0.0644 | 1.09 | 17.15 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.3939 | 0.0355 | 1.06 | 284.93 K | |
| CFW | Calfrac Well Services Ltd | 460.00 | 4.75 | 1.04 | 1.61 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.5945 | 0.097 | 1.02 | 1.97 K | |
| PGIC | Premium Global Income Split Corp | 60.7808 | 0.6078 | 1.01 | 889 | |
| TD | Toronto-Dominion Bank | 17.2642 | 0.1701 | 1 | 4.72 M | |
| FNV | Franco-Nevada Corp | 21.8796 | 0.2064 | 0.95 | 498.8 K | |
| BCE-PR | BCE Inc Pref R | 7.4829 | 0.07 | 0.94 | 1.7 K | |
| BCE-PG | Bce Inc Pref G | 7.8479 | 0.0733 | 0.94 | 10.49 K | |
| BCE-PT | Bce Inc Pref T | 7.515 | 0.0699 | 0.94 | 20.28 K | |
| X | TMX Group Ltd | 3.7828 | 0.0336 | 0.9 | 883.03 K | |
| HWX | Headwater Exploration Inc | 3.8327 | 0.0326 | 0.86 | 131.9 K | |
| PD | Precision Drilling Corp | 141.80 | 1.20 | 0.85 | 264.89 K | |
| BLX | Boralex Inc | 5.0153 | 0.0422 | 0.85 | 73.79 K | |
| BCE-PS | Bce Inc Pref S | 7.7698 | 0.0651 | 0.84 | 850 | |
| TRZ | Transat At Inc | 16.75 | 0.14 | 0.84 | 194.93 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.3177 | 0.0856 | 0.84 | 2.56 K | |
| BHC | Bausch Health Companies Inc | 14.0676 | 0.1136 | 0.81 | 255.41 K | |
| BYD | Boyd Group Services Inc | 4.0767 | 0.0319 | 0.79 | 37.6 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8825 | 0.0442 | 0.76 | 4.25 K | |
| KBL | Kbro Linen Inc | 7.2588 | 0.0544 | 0.76 | 3.2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.9381 | 0.0443 | 0.75 | 567 | |
| DCM | Data Communications Mgmt Corp | 258.3018 | 1.8786 | 0.73 | 363 | |
| BN-PN | Brookfield Corporation | 6.968 | 0.0504 | 0.73 | 26.19 K | |
| PWF-PH | Power Financial Corp Pref H | 9.2991 | 0.0649 | 0.7 | 3.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3567 | 222.02 B | 0.0196 | 0.59 | 150 |
| BRDCY | Bridgestone Corporation | 5.0937 | 33.56 B | 0.1033 | 2.07 | 4.05 K |
| LNWO | Light & Wonder, Inc. | 13.97 | 7.18 B | 0.12 | 0.87 | 335 K |
| PWBK | Pacific West Bancorp | 22.50 | 33.41 M | 2.50 | 12.5 | 200 |
| MRNJ | Metatron Inc | 42119.9531 | 1.52 M | 1560.00 | 3.85 | 1 |
| HBRM | Herborium Group Inc | 11.50 | 1.09 M | 0.50 | 4.55 | 148 |
| MEDH | MedX Holdings Inc | 3.75 | 1.06 M | 0.75 | 25 | 950 |
| ERHE | ERHC Energy Inc | 66.00 | 863.83 K | 7.00 | 11.86 | 818.9 K |
| GSFI | Green Stream Holdings Inc | 2647.3306 | 327.09 K | 264.7332 | 11.11 | 0 |
| WNBD | Winning Brands Corporation | 4.20 | 27.12 K | 0.10 | 2.44 | 6.75 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.78 | 14.07 K | 0.05 | 1.06 | 45.29 K |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 10.92 K | 10.00 | 20 | 223 |
| CDVIQ | Cal Dive International Inc | 7.19 | 9.86 K | 0.11 | 1.55 | 521.39 K |
| CGLO | Hash Labs Inc | 8.80 | 7.64 K | 0.80 | 10 | 11.03 M |
| ESNC | EnSync Inc | 5.85 | 6.81 K | 0.25 | 4.46 | 15.81 K |
| CGIP | Celadon Group Inc | 9.7415 | 5.66 K | 0.1353 | 1.41 | 139.1 K |
| CBKCQ | Christopher & Banks Corporation | 7.0406 | 3.86 K | 1.4929 | 26.91 | 1.27 M |
| ZVOI | Zovio Inc | 16.34 | 3.42 K | 0.62 | 3.94 | 273.06 K |
| TXIC | Tongxin International Ltd | 9.02 | 1.45 K | 0.30 | 3.44 | 69.12 K |
| SPOI | SPO Networks Inc | 4.00 | 1.24 K | 1.00 | 33.33 | 1.54 K |
| CYRNQ | CYRNQ | 71.20 | 799 | 1.40 | 2.01 | 643 |
| DOMR | Dominion Resources Black Warrior Trust | 8.5558 | 785 | 0.0601 | 0.71 | 18.66 K |
| SPDC | Speed Commerce Inc | 35.04 | 603 | 0.80 | 2.34 | 13.61 K |
| PRXIQ | Premier Exhibitions Inc | 11.999 | 491 | 0.699 | 6.19 | 8.56 K |
| CALIQ | China Auto Logistics Inc. | 27.8999 | 484 | 1.02 | 3.79 | 12.61 K |
| SYNE | Synthesis Energy Systems Inc | 71.04 | 157 | 1.28 | 1.83 | 1.29 K |
| HMNY | Helios and Matheson Analytics Inc | 676.4002 | 59.8584 | 9.71 | 0 | |
| NPHC | Nutra Pharma Corp | 16.40 | 0.80 | 5.13 | 6.67 K | |
| ESINQ | ITT Educational Services Inc | 90.94 | 2.42 | 2.73 | 641.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTR | Heliostar Metals Ltd | 3.90 | 0.90 | 30 | 14.77 K | |
| EMR | Emgold Mining Corporation | 45.00 | 10.00 | 28.57 | 231 K | |
| SKEL | Skeleton Coast Uranium Corp. | 300.00 | 60.00 | 25 | 97 | |
| ADK | DIAGNOS Inc | 4.70 | 0.90 | 23.68 | 169.13 K | |
| MEX | Mexican Gold Mining Corp | 26.00 | 4.00 | 18.18 | 200 | |
| PURO | Platauro Metals Corp. | 43.4057 | 6.6778 | 18.18 | 120 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | 1.00 | 16.67 | 14 | |
| BRON | Bronco Resources Corp. | 12.40 | 1.40 | 12.73 | 561 | |
| HAN | Hannan Metals Ltd | 3.60 | 0.40 | 12.5 | 803 | |
| CTH | CoTec Holdings Corp. | 600.00 | 60.00 | 11.11 | 8 | |
| GR | Great Atlantic Resources Corp | 20.00 | 2.00 | 11.11 | 7 | |
| SGN | Scorpio Gold Corporation | 9.18 | 0.90 | 10.87 | 556 | |
| PKT | Parkit Enterprise Inc | 4.40 | 0.40 | 10 | 47.65 K | |
| AVX | Altair Resources Inc | 19.80 | 1.80 | 10 | 67 | |
| GAMA | Gamma Resources Ltd. | 6.44 | 0.56 | 9.52 | 21 | |
| PWM | Power Metals Corp | 4.14 | 0.36 | 9.52 | 10 K | |
| ENA | Enablence Technologies Inc | 1392.00 | 120.00 | 9.43 | 444 | |
| KIP | Kiplin Metals Inc | 469.80 | 40.50 | 9.43 | 75.5 K | |
| HAY | Hayasa Metals Inc. | 63.00 | 5.40 | 9.38 | 600 | |
| CTN | Centurion Minerals Ltd | 263.9995 | 19.20 | 7.84 | 46 | |
| AUQ | AuQ Gold Mining Inc | 5.60 | 0.40 | 7.69 | 1.38 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | 0.60 | 7.69 | 282 | |
| DLTA | Delta Resources Limited | 4.20 | 0.30 | 7.69 | 42.1 K | |
| EON | EON Lithium Corp. | 43.00 | 3.00 | 7.5 | 150 | |
| URZ | Urz Energy Corp | 37.50 | 2.50 | 7.14 | 60 | |
| MYID | Killi Ltd | 71.4285 | 4.464 | 6.67 | 148.85 K | |
| BKM | Pacific Booker Minerals Inc | 7.45 | 0.45 | 6.43 | 1.15 K | |
| CMIL | Capella Minerals Limited | 17.85 | 1.05 | 6.25 | 3 K | |
| BTR | Bonterra Resources Inc | 40.00 | 2.00 | 5.26 | 225 | |
| CDA | Canuc Resources Corporation | 20.00 | 1.00 | 5.26 | 258 | |
| CKG | Chesapeake Gold Corp | 6.84 | 0.33 | 5.07 | 7.24 K | |
| POND | Pond Technologies Holdings Inc | 7.2917 | 0.3473 | 5 | 5 K | |
| WPG | West Point Gold Corp. | 11.00 | 0.50 | 4.76 | 2.51 K | |
| SGQ | SouthGobi Resources Ltd | 15.90 | 0.70 | 4.61 | 43 K | |
| BARU | Baru Gold Corp | 28.8854 | 0.9792 | 3.51 | 56.14 K | |
| GBU | Gabriel Resources Ltd | 39.90 | 1.30 | 3.37 | 920.89 K | |
| WEC | Winchester Equity Corporation | 12.40 | 0.40 | 3.33 | 10.91 K | |
| AZR | Azarga Metals Corp | 95.00 | 2.50 | 2.7 | 1.06 M | |
| TNX | TenX Protocols Inc. | 265.5007 | 4.35 | 1.67 | 0 | |
| SILV | Silver Valley Metals Corp. | 18.90 | 0.27 | 1.45 | 217.6 K | |
| OYL | CGX Energy Inc | 11.30 | 0.10 | 0.89 | 63.8 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.8352 | 0.0938 | 0.8 | 500 |