Gainers for 25 February 2010 from 00:00:00 until 23:59:59
Gainers for 25 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.85 | 10.86 B | 0.15 | 1.02 | 6.8 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.1382 | 4.72 B | 0.0467 | 0.66 | 16.32 K |
| NG | Novagold Resources Inc | 5.1441 | 3.35 B | 0.1085 | 2.15 | 3.3 M |
| TGB | Taseko Mines Ltd | 4.56 | 3.21 B | 0.09 | 2.01 | 2.52 M |
| NOG | Northern Oil and Gas | 99.5661 | 2.56 B | 1.2143 | 1.23 | 55.7 K |
| SVM | Silvercorp Metals Inc | 5.5505 | 2.27 B | 0.1964 | 3.67 | 1.64 M |
| NAK | Northern Dynasty Minerals | 9.07 | 941.39 M | 0.16 | 1.8 | 280.11 K |
| OBE | Obsidian Energy Ltd | 95.3526 | 699.15 M | 1.4203 | 1.51 | 400.6 K |
| THM | International Tower Hill Mines Ltd | 6.2025 | 648.3 M | 0.3609 | 6.18 | 380.46 K |
| GAU | Galiano Gold Inc | 5.59 | 522.43 M | 0.37 | 7.09 | 122.2 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.95 | 322.63 M | 0.18 | 4.77 | 218.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.758 | 302.1 M | 0.0417 | 0.73 | 59.3 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.3649 | 260.62 M | 0.0232 | 0.69 | 95.4 K |
| PLG | Platinum Group Metals Ltd | 196.99 | 197.95 M | 2.99 | 1.54 | 1.62 K |
| GORO | Gold Resource Corp | 7.3682 | 186.19 M | 0.0417 | 0.57 | 56.82 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 168.87 M | 70.00 | 5.88 | 5 |
| PED | Pedevco Corp | 6720.00 | 144.83 M | 1344.00 | 25 | 0 |
| STXS | Stereotaxis Inc | 46.8283 | 143.47 M | 1.3139 | 2.89 | 59.06 K |
| SIF | Sifco Industries | 13.1976 | 137.02 M | 0.1906 | 1.47 | 4.5 K |
| GLU | Gabelli Global Utility | 6.7677 | 115.67 M | 0.1503 | 2.27 | 11.6 K |
| WYY | Widepoint Corp | 7.70 | 110.74 M | 0.30 | 4.05 | 5.45 K |
| EP | Empire Petroleum Corp | 10.2144 | 109.83 M | 0.9286 | 10 | 1.49 K |
| IOR | Income Opportunity Realty Trust | 5.88 | 84.37 M | 0.165 | 2.89 | 836 |
| BDL | Flanigan's Enterprises | 5.3763 | 76.2 M | 0.1787 | 3.44 | 100 |
| CEV | Eaton Vance California Muni Income Trust | 5.4081 | 73.22 M | 0.0389 | 0.72 | 13.87 K |
| DXR | Daxor Corp | 10.7559 | 61.01 M | 0.0838 | 0.79 | 3.74 K |
| DIT | Amcon Distributing Company | 44.2332 | 61 M | 0.7828 | 1.8 | 1.4 K |
| OPTT | Ocean Power Tech Inc | 1348.00 | 50.49 M | 12.00 | 0.9 | 36.99 K |
| AGIG | AGIG | 1549.6357 | 38.54 M | 68.4752 | 4.62 | 1.68 K |
| NNVC | Nanoviricides Inc | 93.80 | 35.7 M | 2.80 | 3.08 | 6.03 K |
| MXC | Mexco Energy Corp | 8.1405 | 19.38 M | 0.0679 | 0.84 | 5.4 K |
| INUV | Inuvo Inc | 41.00 | 16.81 M | 1.00 | 2.5 | 522 |
| BRN | Barnwell Industries | 4.0852 | 13.85 M | 0.0487 | 1.21 | 2.3 K |
| DSS | Document Security Systems | 9160.8594 | 5.51 M | 186.9561 | 2.08 | 46 |
| AUMN | Golden Minerals Company | 222.50 | 5.27 M | 3.50 | 1.6 | 268 |
| OGEN | Oragenics Inc | 180000.00 | 2.47 M | 21600.00 | 13.64 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.25 | 891.1 K | 0.75 | 10 | 460 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0526 | 4.5 T | 0.0402 | 0.67 | 665.13 M |
| COST | Costco Wholesale | 43.6489 | 422.52 B | 0.3839 | 0.89 | 3.53 M |
| TMUS | T-Mobile US | 10.3244 | 191.15 B | 0.3824 | 3.85 | 8.17 M |
| IBKR | Interactive Brokers | 4.2254 | 154.47 B | 0.0498 | 1.19 | 701.6 K |
| CME | CME Group Inc | 30.7061 | 94.8 B | 0.5062 | 1.68 | 5.39 M |
| CSX | CSX Corp | 4.0109 | 92.85 B | 0.0211 | 0.53 | 41.62 M |
| MELI | MercadoLibre Inc | 38.7987 | 92.49 B | 0.3295 | 0.86 | 572.86 K |
| INTU | Intuit Inc | 28.649 | 91.48 B | 0.1677 | 0.59 | 5.22 M |
| MNST | Monster Beverage Cp | 3.3675 | 89.42 B | 0.0233 | 0.7 | 34.27 M |
| ROST | Ross Stores Inc | 10.4112 | 81.74 B | 0.1555 | 1.52 | 9.11 M |
| CTAS | Cintas Corp | 5.0702 | 81.12 B | 0.0367 | 0.73 | 5.22 M |
| COHR | Coherent Inc | 13.3782 | 63.61 B | 0.1648 | 1.25 | 153.2 K |
| TER | Teradyne Inc | 9.2287 | 57.08 B | 0.046 | 0.5 | 4.44 M |
| TTWO | Take-Two Interactive Software | 9.28 | 47.41 B | 0.06 | 0.65 | 1.54 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.3365 | 46.89 B | 1.814 | 32.85 | 60.91 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.3091 | 45.21 B | 0.1167 | 0.55 | 419 K |
| ODFL | Old Dominion Freight Line Inc | 4.3221 | 44.2 B | 0.0553 | 1.3 | 2.45 M |
| KDP | Keurig Dr Pepper Inc | 3.3833 | 39.86 B | 0.338 | 11.1 | 12.7 M |
| NTAP | Netapp Inc | 22.0303 | 39.4 B | 0.1322 | 0.6 | 7.59 M |
| BIDU | Baidu Inc ADR | 50.887 | 37.14 B | 0.34 | 0.67 | 9.82 M |
| ERIC | Ericsson ADR | 5.8599 | 32.74 B | 0.0705 | 1.22 | 6.42 M |
| CASY | Casey's General Stor | 26.5748 | 31.62 B | 0.2783 | 1.06 | 224.36 K |
| TCOM | Trip.com Group Ltd ADR | 18.2911 | 29.67 B | 0.1294 | 0.71 | 3.78 M |
| ILMN | Illumina Inc | 35.4767 | 28.96 B | 0.3211 | 0.91 | 2.31 M |
| TSEM | Tower Semiconductor | 25.80 | 28.55 B | 2.55 | 10.97 | 206.33 K |
| FISV | Fiserv Inc | 11.472 | 27.85 B | 0.0574 | 0.5 | 6.57 M |
| SATS | Echostar Corp | 13.078 | 26.67 B | 0.1181 | 0.91 | 134.91 K |
| VRSN | Verisign Inc | 20.8498 | 26.52 B | 0.1762 | 0.85 | 4.41 M |
| JBHT | J B Hunt Transport | 29.6631 | 24.99 B | 0.4357 | 1.49 | 2.03 M |
| DLTR | Dollar Tree Inc | 18.69 | 24.86 B | 0.0967 | 0.52 | 8.45 M |
| INCY | Incyte Corp | 10.58 | 24.64 B | 0.07 | 0.67 | 1.24 M |
| UTHR | United Therapeutic | 56.60 | 22.72 B | 0.92 | 1.65 | 596.94 K |
| PAAS | Pan Amer Silver Corp | 16.3757 | 21.83 B | 0.6079 | 3.86 | 1.85 M |
| RGLD | Royal Gold Inc | 36.4283 | 19.84 B | 0.9664 | 2.73 | 752.3 K |
| SBAC | SBA Communications | 32.5132 | 19.21 B | 0.5046 | 1.58 | 2.43 M |
| VTRS | Viatris Inc | 16.7771 | 18.96 B | 1.0375 | 6.59 | 27.07 M |
| EWBC | East West Bancorp | 12.583 | 18.06 B | 0.2246 | 1.82 | 1.23 M |
| JAZZ | Jazz Pharma Plc | 9.65 | 16.65 B | 0.17 | 1.79 | 136.2 K |
| PAA | Plains All American Pipeline LP | 8.862 | 16.41 B | 0.0469 | 0.53 | 413.8 K |
| LULU | Lululemon Athletica | 14.56 | 14.51 B | 0.36 | 2.54 | 1.4 M |
| APA | Apa Corp | 75.4045 | 14.37 B | 0.6361 | 0.85 | 2.88 M |
| HAS | Hasbro Inc | 21.3049 | 13.33 B | 0.1254 | 0.59 | 2.06 M |
| ALGN | Align Technology | 18.12 | 12.51 B | 0.12 | 0.67 | 750.47 K |
| COKE | Coca Cola Bot Cons | 4.8916 | 12.35 B | 0.4597 | 10.37 | 1.06 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1191 | 12.02 B | 0.1581 | 3.19 | 2 K |
| KTOS | Kratos Defns | 12.94 | 11.72 B | 0.10 | 0.78 | 72.99 K |
| VSAT | Viasat Inc | 30.10 | 11.69 B | 0.23 | 0.77 | 111 K |
| CYTK | Cytokinetics | 18.90 | 10.52 B | 0.42 | 2.27 | 29.6 K |
| VICR | Vicor Cp | 9.132 | 9.63 B | 0.2418 | 2.72 | 44.3 K |
| IONS | Ionis Pharmaceuticals | 8.92 | 9.46 B | 0.09 | 1.02 | 1.6 M |
| FORM | Formfactor Inc | 16.75 | 8.79 B | 0.44 | 2.7 | 583.86 K |
| MTCH | Match Group Inc | 5.9342 | 8.43 B | 0.1003 | 1.72 | 7.01 M |
| AVT | Avnet Inc | 21.197 | 7.99 B | 0.2293 | 1.09 | 1.48 M |
| RIOT | Riot Blockchain Inc | 417.3506 | 7.34 B | 2.1402 | 0.52 | 137 |
| DSGX | Descartes Sys Group | 6.05 | 6.86 B | 0.12 | 2.02 | 22.2 K |
| CROX | Crocs Inc | 7.79 | 6.63 B | 0.18 | 2.37 | 4.83 M |
| SSRM | Ssr Mining Inc | 16.105 | 6.4 B | 0.3524 | 2.24 | 1.57 M |
| ORKA | Oruka Therapeutics Inc | 14539.791 | 6.34 B | 146.374 | 1.02 | 1 |
| LSTR | Landstar System | 31.4102 | 6.05 B | 0.2471 | 0.79 | 513.24 K |
| ABCB | Ameris Bancorp | 8.2959 | 5.88 B | 0.0685 | 0.83 | 51.33 K |
| AMRX | Amneal Pharmaceuticals Inc | 15.47 | 5.71 B | 0.57 | 3.83 | 3.12 M |
| OZK | Bank Ozk | 5.1568 | 5.63 B | 0.0335 | 0.65 | 168.92 K |
| PEGA | Pegasystems Inc | 8.7545 | 5.43 B | 0.05 | 0.57 | 540 K |
| ACIW | Aci Worldwide Inc | 6.1133 | 5.34 B | 0.55 | 9.89 | 1.29 M |
| IEP | Icahn Enterprises | 7.6947 | 5.28 B | 0.3011 | 4.07 | 54.5 K |
| IRDM | Iridium Comm Inc | 6.2007 | 5.23 B | 0.094 | 1.54 | 1.68 M |
| PSMT | Pricesmart Inc | 17.8919 | 5.21 B | 0.301 | 1.71 | 128.54 K |
| MYRG | MYR Group Inc | 15.68 | 5.14 B | 0.19 | 1.23 | 108.9 K |
| CENX | Century Aluminum C | 11.81 | 5.14 B | 0.39 | 3.42 | 7.14 M |
| SNEX | Stonex Group Inc | 4.6874 | 5.13 B | 0.0474 | 1.02 | 129.6 K |
| CIGI | Colliers Intl Grp IN | 10.8871 | 5.11 B | 0.2418 | 2.27 | 8.94 K |
| AXTI | Axt Inc | 3.40 | 4.83 B | 0.02 | 0.59 | 137.57 K |
| FELE | Franklin Electric Company | 12.227 | 4.75 B | 0.097 | 0.8 | 392.31 K |
| NSIT | Insight Enterpr | 13.03 | 4.54 B | 0.22 | 1.72 | 283.85 K |
| ITRI | Itron Inc | 66.89 | 4.49 B | 0.49 | 0.74 | 359.12 K |
| CVCO | Cavco Inds Inc | 35.66 | 4.48 B | 0.28 | 0.79 | 5.01 K |
| MEOH | Methanex Cp | 16.7994 | 4.27 B | 0.2389 | 1.44 | 597.3 K |
| PTEN | Patterson-Uti Energy | 11.5558 | 4.19 B | 0.1956 | 1.72 | 5.53 M |
| ACLS | Axcelis Tech Inc | 6.72 | 4.1 B | 0.12 | 1.82 | 80.3 K |
| BELFB | BEL Fuse Inc Cl B | 18.1605 | 4.04 B | 0.2345 | 1.31 | 14.3 K |
| CLMT | Calumet Specialty Pr | 11.2734 | 3.96 B | 0.1204 | 1.08 | 99.69 K |
| OSIS | O S I Systems Inc | 29.31 | 3.83 B | 0.31 | 1.07 | 303.95 K |
| SHOO | Steven Maddens Ltd | 7.1153 | 3.58 B | 0.0728 | 1.03 | 3.73 M |
| FFBC | First Finl Bncp [Oh] | 9.5759 | 3.53 B | 0.0714 | 0.75 | 611.24 K |
| USLM | U S Lime & Mineral | 6.8701 | 3.45 B | 0.1408 | 2.09 | 10.5 K |
| CLDX | Celldex Therapeutics | 76.95 | 3.37 B | 5.25 | 7.32 | 54.06 K |
| SBCF | Seacoast Banking Cp | 6.9472 | 3.37 B | 0.1328 | 1.95 | 59.08 K |
| IAC | Iac Interactivecorp | 3.7257 | 3.28 B | 0.063 | 1.72 | 11.2 M |
| EXPO | Exponent Inc | 5.7639 | 3.28 B | 0.0706 | 1.24 | 86.4 K |
| ARLP | Alliance Resource Pt | 5.2583 | 3.19 B | 0.0295 | 0.56 | 161.11 K |
| SBLK | Star Bulk Carriers | 89.2195 | 3.17 B | 2.5955 | 3 | 5.19 K |
| HOVNP | Hovnanian Entr Dep A | 3.9399 | 3.13 B | 0.3467 | 9.65 | 2 K |
| ARCB | Arcbest Corp | 23.0003 | 3.07 B | 0.362 | 1.6 | 518.9 K |
| PPLI | People Incorporated | 3.7257 | 3.02 B | 0.063 | 1.72 | 11.2 M |
| AGYS | Agilysys Inc | 11.26 | 3.02 B | 0.50 | 4.65 | 436.03 K |
| MGRC | Mcgrath Rentcorp | 15.8711 | 2.94 B | 0.5278 | 3.44 | 93.37 K |
| COLM | Columbia Sportswear | 18.1097 | 2.92 B | 0.1693 | 0.94 | 171.2 K |
| FIZZ | Natl Beverage Cp | 3.2055 | 2.91 B | 0.0222 | 0.7 | 42.53 K |
| HUBG | Hub Group Inc A | 13.1437 | 2.9 B | 0.3791 | 2.97 | 621 K |
| CENT | Central Garden | 8.2253 | 2.75 B | 0.1252 | 1.55 | 95.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.733 | 1.1 T | 0.1328 | 0.59 | 6.11 M |
| BAC | Bank of America Corporation | 12.7621 | 446.56 B | 0.1696 | 1.35 | 287.33 M |
| RY | Royal Bank of Canada | 28.8308 | 292.93 B | 0.4275 | 1.51 | 1.02 M |
| BAC-PE | Bank of America Corporation | 8.3432 | 231.06 B | 0.0613 | 0.74 | 110.68 K |
| TMO | Thermo Fisher Scientific Inc | 46.623 | 221.73 B | 0.842 | 1.84 | 9.25 M |
| TD | Toronto Dominion Bank | 16.1188 | 200.03 B | 0.0944 | 0.59 | 1.79 M |
| TJX | TJX Companies | 8.4516 | 175.45 B | 0.249 | 3.04 | 42.67 M |
| UNP | Union Pacific Corp | 24.2368 | 173.61 B | 0.5594 | 2.36 | 11.5 M |
| WELL | Welltower Inc | 21.5825 | 169.36 B | 0.1873 | 0.88 | 2.6 M |
| DE | Deere & Company | 41.8165 | 164.47 B | 0.5726 | 1.39 | 5.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0994 | 160.87 B | 0.0295 | 0.96 | 480.35 K |
| PLD | Prologis Inc | 14.6351 | 134.89 B | 0.217 | 1.51 | 1.15 M |
| BMO | Bank of Montreal | 26.1847 | 127.41 B | 0.3789 | 1.47 | 409.5 K |
| NEM | Newmont Mining Corp | 34.5388 | 123.56 B | 1.7896 | 5.46 | 16.56 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.2312 | 121.81 B | 0.0685 | 0.67 | 15.61 M |
| LOW | Lowe's Companies | 17.7728 | 114.25 B | 0.1343 | 0.76 | 16.8 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.6013 | 112.56 B | 0.2566 | 1.4 | 5.12 M |
| MO | Altria Group | 8.3425 | 109.44 B | 0.0613 | 0.74 | 21.31 M |
| CM | Canadian Imperial Bank of Commerce | 13.419 | 108.89 B | 0.3233 | 2.47 | 734.2 K |
| BNS | Bank of Nova Scotia | 20.9293 | 107.96 B | 0.2218 | 1.07 | 320.2 K |
| IBN | Icici Bank Ltd ADR | 5.5327 | 107.89 B | 0.0376 | 0.68 | 6.25 M |
| BN | Brookfield Corporation | 3.6695 | 98.9 B | 0.0911 | 2.55 | 6.1 M |
| FCX | Freeport-Mcmoran Inc | 26.6135 | 98.71 B | 0.4994 | 1.91 | 42.68 M |
| KKR | KKR & Co. LP | 5.9791 | 95.9 B | 0.2551 | 4.46 | 34.8 K |
| AEM | Agnico-Eagle Mines Ltd | 43.8466 | 91.39 B | 1.241 | 2.91 | 3.96 M |
| JCI | Johnson Controls Intl | 8.3065 | 91.29 B | 0.10 | 1.22 | 4.21 M |
| WMB | Williams Companies | 7.9682 | 87.88 B | 0.0477 | 0.6 | 4.92 M |
| SPG | Simon Property Group | 36.9862 | 86.64 B | 0.4617 | 1.26 | 3.77 M |
| ELV | Elevance Health Inc | 48.8075 | 86.25 B | 1.0405 | 2.18 | 15.28 M |
| ICE | Intercontinental Exchange | 17.9356 | 84.51 B | 0.1519 | 0.85 | 4.36 M |
| MSI | Motorola Solutions | 21.59 | 76.45 B | 0.189 | 0.88 | 6.6 M |
| NWG | Natwest Group Plc ADR | 7.1718 | 76.33 B | 0.4697 | 7.01 | 723.43 K |
| AON | AON Plc | 34.6982 | 75.72 B | 0.2116 | 0.61 | 1.62 M |
| NSC | Norfolk Southern Corp | 35.8889 | 75.01 B | 0.3752 | 1.06 | 2.56 M |
| EOG | Eog Resources | 33.2485 | 74.6 B | 0.1926 | 0.58 | 4 M |
| VALE | Vale S.A. ADR | 10.3784 | 63.37 B | 0.0967 | 0.94 | 25.15 M |
| NKE | Nike Inc | 14.0762 | 62.47 B | 0.2617 | 1.89 | 15.97 M |
| MET | Metlife Inc | 23.9101 | 61.66 B | 0.1668 | 0.7 | 8.38 M |
| WPM | Wheaton Precious Metals | 12.3409 | 60.58 B | 0.3055 | 2.54 | 8.79 M |
| O | Realty Income Corp | 12.658 | 58.56 B | 0.0639 | 0.51 | 505.58 K |
| AME | Amtek Inc | 15.5229 | 57.98 B | 0.24 | 1.57 | 1.33 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 38.0306 | 57.65 B | 0.4717 | 1.26 | 3.2 K |
| OKE | Oneok Inc | 9.1913 | 56.95 B | 0.0541 | 0.59 | 850.25 K |
| CAH | Cardinal Health | 22.2897 | 55.55 B | 0.2322 | 1.05 | 4.93 M |
| SRE | Sempra | 15.1102 | 55.13 B | 0.5375 | 3.69 | 9.15 M |
| CIEN | Ciena Corp | 14.81 | 54.88 B | 0.39 | 2.7 | 5.75 M |
| INFY | Infosys Ltd ADR | 4.0626 | 50.87 B | 0.0229 | 0.57 | 12.74 M |
| HEI | Heico Corp | 9.10 | 50.75 B | 0.4251 | 4.9 | 495.91 K |
| DVN | Devon Energy Corp | 43.8385 | 49.9 B | 0.2676 | 0.61 | 3.63 M |
| WAB | Wabtec Corp | 17.772 | 49.69 B | 0.2002 | 1.14 | 693.37 K |
| AU | Anglogold Ashanti Ltd ADR | 29.3799 | 49.19 B | 1.0446 | 3.69 | 3.37 M |
| AZO | Autozone | 166.08 | 48.31 B | 1.12 | 0.68 | 686.61 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 31.6888 | 47.45 B | 0.4308 | 1.38 | 985 |
| TRI | Thomson Reuters Corp | 21.7799 | 46.49 B | 0.1193 | 0.55 | 403.5 K |
| LYV | Live Nation Entertainment | 12.58 | 43.01 B | 0.07 | 0.56 | 3.27 M |
| FNV | Franco Nev Corp | 21.3992 | 42.61 B | 0.1906 | 0.9 | 28.5 K |
| PRU | Prudential Financial Inc | 28.0331 | 42.13 B | 0.1824 | 0.65 | 4.62 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 49.421 | 42.11 B | 0.5903 | 1.21 | 5.07 M |
| WCN | Waste Connections Inc | 10.8264 | 41.9 B | 0.0838 | 0.78 | 440.32 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 29.6665 | 40.85 B | 0.343 | 1.17 | 1.01 M |
| WAT | Waters Corp | 59.91 | 40.43 B | 0.60 | 1.01 | 1.07 M |
| SYY | Sysco Corp | 18.3196 | 40.14 B | 0.1505 | 0.83 | 4.29 M |
| HEI-A | HEICO Corporation | 6.8959 | 37.04 B | 0.2407 | 3.62 | 97.06 K |
| GFI | Gold Fields Ltd ADR | 6.9273 | 36.76 B | 0.2122 | 3.16 | 9.44 M |
| BBD | Banco Bradesco S.A. ADR | 3.9867 | 36.27 B | 0.0209 | 0.53 | 18.48 M |
| TKO | Tko Group Holdings Inc Cl A | 10.8295 | 36.2 B | 0.3692 | 3.53 | 289.6 K |
| IRM | Iron Mountain Inc | 9.2899 | 36.19 B | 0.6141 | 7.08 | 4.29 M |
| KR | Kroger Company | 6.9055 | 34.96 B | 0.13 | 1.92 | 26.17 M |
| TECK | Teck Resources Ltd | 27.5573 | 32.81 B | 0.382 | 1.41 | 5.36 M |
| KGC | Kinross Gold Corp | 15.6652 | 32.5 B | 0.4246 | 2.79 | 8.24 M |
| EL | Estee Lauder Companies | 24.8596 | 29.96 B | 0.2298 | 0.93 | 4.28 M |
| LVS | Las Vegas Sands | 10.2625 | 29.44 B | 0.0697 | 0.68 | 20.63 M |
| FTI | Technipfmc Plc | 18.9869 | 29.07 B | 0.2441 | 1.3 | 2.04 M |
| CRS | Carpenter Technology Corp | 22.7074 | 27.81 B | 0.2755 | 1.23 | 460.2 K |
| HUBB | Hubbell Inc B | 33.6636 | 26.68 B | 0.6494 | 1.97 | 204.92 K |
| WRB | W.R. Berkley Corp | 5.5088 | 26.29 B | 0.0297 | 0.54 | 3.16 M |
| AVB | Avalonbay Communities | 47.5967 | 26.25 B | 0.2462 | 0.52 | 594.1 K |
| NRG | NRG Energy | 16.426 | 25 B | 0.1563 | 0.96 | 5.19 M |
| WST | West Pharmaceutical Services | 17.4398 | 24.78 B | 0.2184 | 1.27 | 304.8 K |
| AER | Aercap Holdings N.V. | 8.6624 | 23.51 B | 0.0784 | 0.91 | 288.7 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.5564 | 23.14 B | 0.2066 | 2.81 | 722.1 K |
| IHG | Intercontinental Hotels Group ADR | 9.6586 | 22.96 B | 0.0954 | 1 | 462.77 K |
| PKG | Packaging Corp of America | 15.0383 | 22.7 B | 0.2865 | 1.94 | 1.12 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 38.8274 | 22.45 B | 0.4316 | 1.12 | 46.4 K |
| RS | Reliance Steel & Aluminum Company | 32.7708 | 21.88 B | 0.5834 | 1.81 | 1.1 M |
| BG | Bunge Ltd | 40.7656 | 21.64 B | 0.2363 | 0.58 | 1.61 M |
| MTZ | Mastec Inc | 13.53 | 21.54 B | 0.08 | 0.59 | 1.15 M |
| TSN | Tyson Foods | 12.4119 | 20.28 B | 0.2701 | 2.22 | 6.55 M |
| CDE | Coeur Mining Inc | 14.53 | 18.66 B | 0.52 | 3.71 | 3.63 M |
| CF | Cf Industries Holdings | 14.6971 | 18.38 B | 0.6415 | 4.56 | 10.77 M |
| OVV | Ovintiv Inc | 108.6201 | 17.86 B | 0.6027 | 0.56 | 646.58 K |
| RBA | Ritchie Bros. Auctioneers Inc | 15.1156 | 17.38 B | 0.2378 | 1.6 | 243.2 K |
| NLY | Annaly Capital Management Inc | 9.6315 | 17.27 B | 0.0683 | 0.71 | 2.26 M |
| CLH | Clean Harbors | 28.01 | 16.36 B | 1.265 | 4.73 | 711.26 K |
| KIM | Kimco Realty Corp | 6.6438 | 16.17 B | 0.0715 | 1.09 | 4.95 M |
| H | Hyatt Hotels Corp | 31.4317 | 16.03 B | 1.3056 | 4.33 | 859.3 K |
| MAA | Mid-America Apartment Communities | 28.673 | 15.74 B | 0.496 | 1.76 | 573.7 K |
| GIB | CGI Group | 14.2186 | 15.58 B | 0.1688 | 1.2 | 196.9 K |
| CACI | Caci International | 49.33 | 14.33 B | 0.44 | 0.9 | 197.5 K |
| GL | Globe Life Inc | 17.7289 | 14.23 B | 0.18 | 1.03 | 1.69 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 840.00 | 240.00 | 40 | 1.63 K | |
| EDV | Endeavour Mining Corp | 17.2316 | 1.8872 | 12.3 | 543.82 K | |
| BBD-A | Bombardier Inc | 146.75 | 10.00 | 7.31 | 224.55 K | |
| WPRT | Westport Fuel Systems Inc | 150.00 | 10.20 | 7.3 | 14.47 K | |
| BBD-B | Bombardier Inc Series B | 130.6702 | 8.6817 | 7.12 | 748.89 K | |
| ITH | International Tower Hill Mines Ltd | 6.90 | 0.44 | 6.81 | 354.4 K | |
| GAU | Galiano Gold Inc | 5.88 | 0.36 | 6.52 | 522.9 K | |
| TRX | Trx Gold Corporation | 4.21 | 0.24 | 6.05 | 58.63 K | |
| LGD | Liberty Gold Corp | 18.76 | 0.96 | 5.39 | 58.87 K | |
| ELVA | Electrovaya Inc | 4.00 | 0.20 | 5.26 | 1.58 K | |
| ACB | Aurora Cannabis Inc | 13.20 | 0.60 | 4.76 | 83 | |
| ELD | Eldorado Gold | 63.4589 | 2.6441 | 4.35 | 4.71 M | |
| TFII | Tfi International Inc | 6.1827 | 0.2473 | 4.17 | 202.67 K | |
| SEA | Seabridge Gold Inc | 18.6883 | 0.7439 | 4.15 | 36.53 K | |
| IMG | Iamgold Corp | 14.2047 | 0.5406 | 3.96 | 2.63 M | |
| AGI | Alamos Gold Inc Cls A | 10.4179 | 0.3883 | 3.87 | 414.67 K | |
| SSRM | Ssr Mining Inc | 17.3346 | 0.6417 | 3.84 | 223.5 K | |
| PAAS | Pan American Silver Corp | 17.2392 | 0.6365 | 3.83 | 392.16 K | |
| AEM | Agnico Eagle Mines Ltd | 45.9512 | 1.6937 | 3.83 | 905.12 K | |
| TC | Tucows Inc | 3.36 | 0.12 | 3.7 | 125 | |
| WPK | Winpak Ltd | 6.7196 | 0.2391 | 3.69 | 904 | |
| K | Kinross Gold Corp | 16.6146 | 0.5803 | 3.62 | 3.44 M | |
| SVM | Silvercorp Metals Inc | 5.8216 | 0.1954 | 3.47 | 868.8 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.2813 | 0.335 | 3.37 | 500 | |
| EQB | EQB Inc | 8.116 | 0.2623 | 3.34 | 20.4 K | |
| NG | Novagold Res Inc | 4.8667 | 0.1531 | 3.25 | 667.68 K | |
| CG | Centerra Gold Inc | 5.0043 | 0.1559 | 3.22 | 559.5 K | |
| S | Sherritt Intl Rv | 6.2066 | 0.1915 | 3.18 | 700.09 K | |
| CM | Canadian Imperial Bank of Commerce | 15.8329 | 0.4821 | 3.14 | 5.87 M | |
| TAL | Petrotal Corp | 143.3735 | 4.3012 | 3.09 | 1.97 K | |
| WPM | Wheaton Precious Metals Corp | 12.954 | 0.3841 | 3.06 | 1.67 M | |
| EDR | Endeavour Silver Corp | 3.0819 | 0.0909 | 3.04 | 103.89 K | |
| BN | Brookfield Corporation | 4.3803 | 0.1291 | 3.04 | 2.96 M | |
| QEC | Questerre Energy Corp | 4.6809 | 0.1354 | 2.98 | 1.5 M | |
| LNR | Linamar Corp | 13.3061 | 0.3743 | 2.89 | 98.65 K | |
| III | Imperial Metals Corp | 7.03 | 0.19 | 2.78 | 77.76 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.64 | 0.26 | 2.77 | 145.2 K | |
| CIGI | Colliers International Group Inc | 11.7084 | 0.314 | 2.76 | 14.82 K | |
| SII | Sprott Inc | 24.8768 | 0.6517 | 2.69 | 2.31 K | |
| PBH | Premium Brands Holdings Corp | 7.3467 | 0.1894 | 2.65 | 24.36 K | |
| QBR-B | Quebecor Inc | 5.6112 | 0.1396 | 2.55 | 282.4 K | |
| ABX | Barrick Mining Corp | 29.4096 | 0.7262 | 2.53 | 5.17 M | |
| HPS-A | Hammond Power Solutions Inc | 6.4444 | 0.157 | 2.5 | 100.7 K | |
| NOA | North American Construction Group Ltd | 8.6427 | 0.2048 | 2.43 | 59.2 K | |
| GIB-A | CGI Inc | 15.0823 | 0.3568 | 2.42 | 500.97 K | |
| TECK-A | Teck Resources Limited | 30.1453 | 0.6939 | 2.36 | 633 | |
| ELR | Eastern Platinum Ltd | 13.30 | 0.30 | 2.31 | 2.76 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.2226 | 0.1308 | 2.15 | 101.12 K | |
| OBE | Obsidian Energy Ltd | 149.38 | 3.08 | 2.11 | 1.46 M | |
| PHX | Phx Energy Services Corp | 4.0996 | 0.0845 | 2.1 | 26.1 K | |
| RY | Royal Bank of Canada | 30.5961 | 0.6044 | 2.02 | 3.68 M | |
| MX | Methanex Corp | 17.8448 | 0.352 | 2.01 | 472.92 K | |
| PTM | Platinum Group Metals Ltd | 209.00 | 4.00 | 1.95 | 1.89 K | |
| GIL | Gildan Activewear Inc | 9.9337 | 0.189 | 1.94 | 856.4 K | |
| KEY | Keyera Corp | 4.8355 | 0.091 | 1.92 | 643.63 K | |
| NA | National Bank of Canada | 15.3409 | 0.2877 | 1.91 | 2.13 M | |
| AGF-B | AGF Management Limited | 6.0241 | 0.11 | 1.86 | 112.2 K | |
| TECK-B | Teck Resources Limited | 29.2477 | 0.5319 | 1.85 | 3.16 M | |
| PDV-PA | Prime Dividend Corp Pref A | 4.2566 | 0.0771 | 1.84 | 2.05 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.0032 | 0.1448 | 1.84 | 274.99 K | |
| CPX | Capital Power Corp | 8.4113 | 0.1513 | 1.83 | 22.46 K | |
| BMO | Bank of Montreal | 26.7054 | 0.4722 | 1.8 | 2.62 M | |
| OCG | Outcrop Silver & Gold Corp | 5.70 | 0.10 | 1.79 | 4.48 K | |
| TKO | Taseko Mines Ltd | 4.81 | 0.08 | 1.69 | 757.5 K | |
| FNV | Franco-Nevada Corp | 22.7053 | 0.3633 | 1.63 | 439.3 K | |
| WFG | West Fraser Timber CO Ltd | 15.3561 | 0.2437 | 1.61 | 22.4 K | |
| BNS | Bank of Nova Scotia | 22.1838 | 0.3514 | 1.61 | 1.77 M | |
| BBD-PC | Bombardier Inc Pref C | 5.7276 | 0.0887 | 1.57 | 8.3 K | |
| BDI | Black Diamond Group Ltd | 6.1203 | 0.0905 | 1.5 | 86.98 K | |
| BCE-PR | BCE Inc Pref R | 8.2296 | 0.1212 | 1.49 | 2.54 K | |
| MTL | Mullen Group Ltd | 7.3426 | 0.1067 | 1.47 | 76.7 K | |
| TRI | Thomson Reuters Corp | 23.3732 | 0.3294 | 1.43 | 1.21 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.224 | 0.1989 | 1.42 | 117.44 K | |
| OGD | Orbit Garant Drilling Inc | 3.65 | 0.05 | 1.39 | 18.1 K | |
| BCE-PZ | Bce Inc Pref Z | 8.0444 | 0.1099 | 1.39 | 6.25 K | |
| AIM | Aimia Inc | 10.6544 | 0.1445 | 1.37 | 373.7 K | |
| FTT | Finning Intl | 11.3568 | 0.154 | 1.37 | 594.55 K | |
| ESI | Ensign Energy Services Inc | 3.9773 | 0.053 | 1.35 | 140.07 K | |
| CSH-UN | Chartwell Retirement Residences | 3.2738 | 0.0435 | 1.35 | 163.83 K | |
| MDI | Major Drilling Grp | 8.1776 | 0.1085 | 1.34 | 62.02 K | |
| BCE-PA | BCE Inc Pref AA | 8.587 | 0.1139 | 1.34 | 20.89 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4128 | 0.0584 | 1.34 | 13.45 K | |
| CFW | Calfrac Well Services Ltd | 596.00 | 7.75 | 1.32 | 4.45 K | |
| WSP | WSP Global Inc | 16.6038 | 0.2145 | 1.31 | 27.89 K | |
| BCE-PE | Bce Inc Pref E | 8.8902 | 0.1137 | 1.3 | 4 K | |
| TVA-B | TVA Group Inc | 12.9955 | 0.1662 | 1.3 | 1.03 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9184 | 0.0736 | 1.26 | 3.71 K | |
| BCE-PC | BCE Inc Pref AC | 8.1778 | 0.1015 | 1.26 | 11.84 K | |
| BCE-PT | Bce Inc Pref T | 8.2104 | 0.1003 | 1.24 | 22.59 K | |
| LNF | Leons Furniture | 6.7682 | 0.0818 | 1.22 | 21.1 K | |
| ALS | Altius Minerals Corp | 6.9423 | 0.0836 | 1.22 | 32.45 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.1343 | 0.0858 | 1.22 | 215.07 K | |
| OVV | Ovintiv Inc | 115.602 | 1.3438 | 1.18 | 397.32 K | |
| DXT | Dexterra Group Inc | 4.0621 | 0.0467 | 1.16 | 8.44 K | |
| WCN | Waste Connections Inc | 19.8539 | 0.2277 | 1.16 | 112.02 K | |
| DR | Medical Facilities Corp | 3.8557 | 0.0435 | 1.14 | 42.91 K | |
| LUN | Lundin Mining Corp | 3.4946 | 0.0393 | 1.14 | 2.49 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1859 | 0.0791 | 1.11 | 122.05 K | |
| FTS-PG | Fortis Inc Pref G | 10.8748 | 0.1141 | 1.06 | 6.42 K | |
| WN-PA | George Weston Prf | 9.2566 | 0.0934 | 1.02 | 8.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 16.57 | 6.93 B | 0.41 | 2.54 | 1.41 M |
| MALG | Microalliance Group Inc. | 13.20 | 1.07 B | 1.20 | 10 | 3 |
| ORBT | Orbit International Corporation | 3.4747 | 12.53 M | 0.1737 | 5.26 | 1.2 K |
| VALV | Shengkai Innovations Inc | 16.8798 | 1.72 M | 0.6198 | 3.81 | 7.22 K |
| EARI | Entertainment Arts Research Inc | 200.00 | 1.66 M | 9.00 | 4.71 | 365 |
| VGLS | VG Life Sciences Inc | 677458.0625 | 485.2 K | 11990.4375 | 1.8 | 0 |
| CCTL | Coin Citadel | 19.00 | 373.73 K | 1.00 | 5.56 | 60 |
| KEGS | 1812 Brewing Company Inc | 200.00 | 185.03 K | 100.00 | 100 | 194 |
| BOTY | Lingerie Fighting Championships Inc | 5900.00 | 130.04 K | 800.00 | 15.69 | 10 K |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | 3.60 | 25 | 21 |
| CDVIQ | Cal Dive International Inc | 7.28 | 9.86 K | 0.08 | 1.11 | 693.53 K |
| CBRI | CMTSU Liquidation Inc | 3.74 | 8.16 K | 0.10 | 2.75 | 328.61 K |
| CGLO | Hash Labs Inc | 34.00 | 7.64 K | 0.80 | 2.41 | 5.23 M |
| CGIP | Celadon Group Inc | 11.9836 | 5.66 K | 0.3189 | 2.73 | 173.11 K |
| STTO | SITO Mobile Ltd. | 5.60 | 5.13 K | 0.10 | 1.82 | 850 |
| CBKCQ | Christopher & Banks Corporation | 6.6944 | 3.86 K | 0.1953 | 3.01 | 114.81 K |
| HDYNQ | Hyperdynamics Corporation | 8.96 | 3.56 K | 0.56 | 6.67 | 83.65 K |
| ZVOI | Zovio Inc | 16.86 | 3.42 K | 0.40 | 2.43 | 118.51 K |
| SIMPQ | Simply Inc | 295.00 | 1.55 K | 12.50 | 4.42 | 93 |
| TXIC | Tongxin International Ltd | 8.19 | 1.45 K | 0.29 | 3.67 | 38.45 K |
| PEHD | Perigee Holdings Inc. | 720.00 | 130 | 68.00 | 10.43 | 1.98 K |
| HBRM | Herborium Group Inc | 14.00 | 5.00 | 55.56 | 1.18 K | |
| FONU | FonU2 Inc | 76.80 | 20.80 | 37.14 | 38 | |
| FRTD | Fortitude Group Inc | 26.7273 | 7.00 | 35.48 | 119.78 K | |
| ONCI | On4 Communications Inc | 46575.00 | 9112.50 | 24.32 | 164 | |
| URBF | Urban Barns Foods Inc | 2000.00 | 120.00 | 6.38 | 22.95 K | |
| SGRCF | San Gold Corporation | 3.39 | 0.0685 | 2.06 | 45.3 K | |
| IZNN | IZON Network Inc | 51.00 | 0.425 | 0.84 | 18 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 260.00 | 11.79 M | 10.00 | 4 | 148 |
| OBUL | One Bullion Limited | 6.1328 | 2.4531 | 66.67 | 1.04 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | 3.00 | 22.22 | 400 | |
| AVX | Altair Resources Inc | 19.80 | 3.60 | 22.22 | 28 | |
| BEW | BeWhere Holdings Inc | 14.711 | 2.6269 | 21.74 | 3.22 K | |
| URZ | Urz Energy Corp | 30.00 | 5.00 | 20 | 486 | |
| KLE-H | Kingsland Energy Corp | 14.40 | 2.40 | 20 | 25 | |
| WEB | Westbridge Energy Corporation | 20.3656 | 2.7154 | 15.38 | 21 | |
| VLI | Vision Lithium Inc | 3.10 | 0.40 | 14.81 | 110 K | |
| ATOM | Atomic Minerals Corp | 19.35 | 2.25 | 13.16 | 11 | |
| DEC | Decade Resources Ltd | 6.50 | 0.75 | 13.04 | 14.76 K | |
| MUR | Murchison Minerals Ltd | 22.50 | 2.50 | 12.5 | 132 | |
| HAN | Hannan Metals Ltd | 3.60 | 0.40 | 12.5 | 25 | |
| UCU | Ucore Rare Metals Inc | 3.65 | 0.40 | 12.31 | 262.1 K | |
| CPAU | CopAur Minerals Inc | 51.00 | 5.00 | 10.87 | 174 | |
| NVT | Nortec Minerals Corp | 3.30 | 0.30 | 10 | 1.7 K | |
| SNV | Sonoro Energy Ltd | 48.00 | 4.00 | 9.09 | 56 | |
| RMO | Rainy Mountain Royalty Corp | 5.20 | 0.40 | 8.33 | 75 | |
| BTR | Bonterra Resources Inc | 41.00 | 3.00 | 7.89 | 775 | |
| ADK | DIAGNOS Inc | 4.30 | 0.30 | 7.5 | 14.9 K | |
| SMN | Sun Summit Minerals Corp | 15.30 | 0.90 | 6.25 | 556 | |
| KTN | Kootenay Silver Inc | 9.00 | 0.50 | 5.88 | 710 | |
| ABM | Athabasca Minerals Inc | 54.00 | 3.00 | 5.88 | 25 K | |
| VO | ValOre Metals Corp | 3.70 | 0.20 | 5.71 | 9.6 K | |
| BARU | Baru Gold Corp | 40.6354 | 2.0562 | 5.33 | 19.3 K | |
| IB | IBC Advanced Alloys Corp | 12.60 | 0.60 | 5 | 17.11 K | |
| DTWO | D2 Lithium Corp. | 4.20 | 0.20 | 5 | 5.5 K | |
| WINS | Winshear Gold Corp | 16.2802 | 0.74 | 4.76 | 680 | |
| HSTR | Heliostar Metals Ltd | 3.45 | 0.15 | 4.55 | 2.23 K | |
| EPO-H | Encanto Potash Corp | 11.75 | 0.50 | 4.44 | 8.13 K | |
| FTJ | Fort St. James Nickel Corp | 5.00 | 0.20 | 4.17 | 175 | |
| AVCR | Avricore Health Inc | 10.00 | 0.40 | 4.17 | 3.45 K | |
| AXL | Arrow Exploration Corp | 44.4444 | 1.7094 | 4 | 162.5 K | |
| GR | Great Atlantic Resources Corp | 52.00 | 2.00 | 4 | 543 | |
| CAMB | Cambria Gold Mines Inc. | 20.50 | 0.75 | 3.8 | 25 K | |
| VVTM | VVT Med Inc. | 747.6636 | 23.3645 | 3.23 | 22 | |
| EON | EON Lithium Corp. | 33.00 | 1.00 | 3.13 | 580 | |
| SLG | PetroTal Corp | 26.5682 | 0.797 | 3.09 | 196.53 K | |
| OYL | CGX Energy Inc | 18.00 | 0.50 | 2.86 | 277.73 K | |
| LQWD | LQwD FinTech Corp | 25.90 | 0.70 | 2.78 | 142 | |
| SKP | StrikePoint Gold Inc | 39.00 | 1.00 | 2.63 | 985 | |
| FMM | Full Metal Minerals Ltd | 3.9836 | 0.0996 | 2.56 | 9.99 K | |
| CTN | Centurion Minerals Ltd | 268.7995 | 4.80 | 1.82 | 16 | |
| SA-H | Southern Arc Minerals Inc | 6.20 | 0.10 | 1.64 | 8.62 K | |
| GBU | Gabriel Resources Ltd | 38.30 | 0.30 | 0.79 | 179.98 K |