Gainers for 26 August 2010 from 00:00:00 until 23:59:59
Gainers for 26 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 11.97 | 15.67 B | 0.08 | 0.67 | 583.4 K |
| USAS | Americas Silver Corp | 21.00 | 1.69 B | 2.10 | 11.11 | 7.12 K |
| FRD | Friedman Industries Inc | 4.0613 | 316.71 M | 0.0341 | 0.85 | 10 K |
| BKTI | Bk Technologies Inc | 7.1757 | 291 M | 0.0797 | 1.12 | 2.03 K |
| PLX | Protalix Biotherapeutics | 75.70 | 198.21 M | 0.90 | 1.2 | 71.12 K |
| GORO | Gold Resource Corp | 9.8282 | 190.72 M | 0.1535 | 1.59 | 91.26 K |
| STXS | Stereotaxis Inc | 29.7486 | 141.47 M | 0.4692 | 1.6 | 16.46 K |
| GLU | Gabelli Global Utility | 6.6216 | 115.76 M | 0.0387 | 0.59 | 6.9 K |
| WYY | Widepoint Corp | 7.722 | 114.3 M | 0.321 | 4.34 | 2.92 K |
| OPHC | Optimumbank Hlds | 76.80 | 112.42 M | 4.80 | 6.67 | 2 |
| WWR | Westwater Resources | 3900.00 | 97.53 M | 330.00 | 9.24 | 294 |
| IBIO | Ibio Inc | 9850.00 | 70.05 M | 250.00 | 2.6 | 7 |
| XTNT | Xtant Medical Holdings Inc | 623.9998 | 62.22 M | 6.00 | 0.97 | 30 |
| OPTT | Ocean Power Tech Inc | 992.02 | 49.89 M | 38.02 | 3.99 | 51.88 K |
| CPHI | China Pharma Holdings | 290.00 | 45.79 M | 13.00 | 4.69 | 240 |
| COHN | Cohen & CO Inc | 14.3107 | 36.36 M | 0.5674 | 4.13 | 640 |
| MXC | Mexco Energy Corp | 5.677 | 19.06 M | 0.221 | 4.05 | 1.1 K |
| UUU | Universal Security Instruments | 5.0437 | 10.6 M | 0.1768 | 3.63 | 7.7 K |
| AMBO | Ambow Education Holding Ltd ADR | 2649.00 | 5.66 M | 24.00 | 0.91 | 42 |
| AUMN | Golden Minerals Company | 190.25 | 4.98 M | 2.50 | 1.33 | 255 |
| PW | Power REIT | 9.9368 | 2.84 M | 0.28 | 2.9 | 1.15 K |
| OGEN | Oragenics Inc | 122400.00 | 2.48 M | 18000.00 | 17.24 | 0 |
| TPHS | Trinity Pl Hlds Inc | 7.6381 | 1.39 M | 0.1693 | 2.27 | 10.33 K |
| IPB | Merrill Lynch & Company | 9.4501 | 0.1595 | 1.72 | 400 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 104.40 | 358.16 M | 3.70 | 3.67 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CME | CME Group Inc | 26.2769 | 94.81 B | 0.5267 | 2.05 | 5.67 M |
| CSX | CSX Corp | 4.1089 | 93.12 B | 0.056 | 1.38 | 41.91 M |
| MELI | MercadoLibre Inc | 62.3162 | 92.3 B | 0.6976 | 1.13 | 884.74 K |
| WBD | Discovery Inc Series A | 37.18 | 67.14 B | 0.38 | 1.03 | 1.84 M |
| NXPI | Nxp Semiconductors | 9.7247 | 60.45 B | 0.221 | 2.33 | 581.4 K |
| CCEP | Coca-Cola Europacific Partners Plc | 8.2144 | 47.88 B | 0.0608 | 0.75 | 2.54 M |
| UAL | United Airlines Holdings Inc | 19.64 | 42.05 B | 0.27 | 1.39 | 5.86 M |
| NTAP | Netapp Inc | 29.1363 | 37.57 B | 0.2863 | 0.99 | 7.17 M |
| ERIC | Ericsson ADR | 5.9079 | 33.29 B | 0.0479 | 0.82 | 8.32 M |
| TCOM | Trip.com Group Ltd ADR | 19.8386 | 29.05 B | 0.4827 | 2.49 | 5.95 M |
| FSLR | First Solar Inc | 126.68 | 26.87 B | 1.70 | 1.36 | 1.42 M |
| VRSN | Verisign Inc | 24.3387 | 26.63 B | 0.1594 | 0.66 | 5.36 M |
| FFIV | F5 Networks Inc | 87.66 | 22.66 B | 0.77 | 0.89 | 1.22 M |
| PAAS | Pan Amer Silver Corp | 19.012 | 21.58 B | 0.3774 | 2.03 | 1.95 M |
| ZBRA | Zebra Technologies | 28.11 | 17.93 B | 0.15 | 0.54 | 134.68 K |
| PTC | Ptc Inc | 17.22 | 16.03 B | 0.12 | 0.7 | 990.49 K |
| IESC | Ies Holdings | 3.13 | 15.2 B | 0.03 | 0.97 | 3.06 K |
| ARCC | Ares Capital Corp | 3.2788 | 14.37 B | 0.0226 | 0.69 | 1.56 M |
| EXEL | Exelixis Inc | 3.22 | 13.4 B | 0.215 | 7.15 | 1.12 M |
| ERIE | Erie Indemnity Company | 33.3144 | 13.21 B | 0.2208 | 0.67 | 109.5 K |
| APA | Apa Corp | 64.0201 | 13.18 B | 0.4621 | 0.73 | 5.17 M |
| ICLR | Icon Plc | 22.83 | 12.69 B | 0.54 | 2.42 | 282.66 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0401 | 11.95 B | 0.3163 | 6.7 | 750 |
| MDGL | Madrigal Pharmaceuticals Inc | 100.10 | 11.78 B | 1.40 | 1.42 | 2.16 K |
| LFUS | Littelfuse Inc | 30.8898 | 11.6 B | 0.2554 | 0.83 | 111.67 K |
| VSAT | Viasat Inc | 34.78 | 11.07 B | 0.33 | 0.96 | 334.6 K |
| SWKS | Skyworks Solutions | 13.6761 | 10.63 B | 0.1184 | 0.87 | 5.4 M |
| FDS | FactSet Research Systems Inc | 62.0325 | 10.16 B | 0.613 | 1 | 332.31 K |
| SAIA | Saia Inc | 8.1733 | 9.72 B | 0.0533 | 0.66 | 120.12 K |
| FCFS | First Cash Fin Svcs | 20.3753 | 8.78 B | 0.1656 | 0.82 | 86.39 K |
| SIMO | Silicon Motion Techn ADR | 3.4152 | 8.68 B | 0.1273 | 3.87 | 39.51 K |
| GGAL | Grupo Fin Galicia ADR | 5.9033 | 7.83 B | 0.0734 | 1.26 | 848.7 K |
| AAON | Aaon Inc | 3.7092 | 7.77 B | 0.0297 | 0.81 | 236.79 K |
| DSGX | Descartes Sys Group | 5.60 | 6.82 B | 0.06 | 1.08 | 5.61 K |
| SSRM | Ssr Mining Inc | 16.7526 | 6.48 B | 0.3429 | 2.09 | 619.76 K |
| LKQ | LKQ Corp | 8.0546 | 6.29 B | 0.0578 | 0.72 | 804.81 K |
| ORKA | Oruka Therapeutics Inc | 16735.3965 | 5.96 B | 243.957 | 1.48 | 3 |
| AMRX | Amneal Pharmaceuticals Inc | 16.66 | 5.79 B | 0.17 | 1.03 | 651.54 K |
| CWST | Casella Waste Sys | 4.25 | 5.69 B | 0.07 | 1.67 | 44.74 K |
| MMYT | Makemytrip Ltd | 33.63 | 5.64 B | 2.33 | 7.44 | 740.04 K |
| ACIW | Aci Worldwide Inc | 6.5067 | 5.42 B | 0.0434 | 0.67 | 346.77 K |
| CAKE | Cheesecake Fact | 17.2535 | 5.33 B | 0.2692 | 1.58 | 1.05 M |
| IEP | Icahn Enterprises | 5.4998 | 5.3 B | 0.2139 | 4.05 | 6.89 K |
| IRDM | Iridium Comm Inc | 8.6058 | 5.29 B | 0.1973 | 2.35 | 301 K |
| GNTX | Gentex Corp | 6.4989 | 5.13 B | 0.1675 | 2.65 | 2.94 M |
| JSM | SLM Cp 6% Sr Nt | 6.2688 | 5.09 B | 0.097 | 1.57 | 68.35 K |
| FELE | Franklin Electric Company | 13.4703 | 4.84 B | 0.3357 | 2.56 | 248.55 K |
| CVCO | Cavco Inds Inc | 35.31 | 4.55 B | 0.47 | 1.35 | 20.73 K |
| UCB | United Community Banks, Inc. | 8.7506 | 4.25 B | 0.1483 | 1.72 | 545.04 K |
| WSBC | Wesbanco Inc | 8.56 | 4 B | 0.0623 | 0.73 | 48.4 K |
| IPAR | Inter Parfums Inc | 12.7781 | 3.94 B | 0.2656 | 2.12 | 141.74 K |
| OSIS | O S I Systems Inc | 29.54 | 3.89 B | 0.31 | 1.06 | 270.29 K |
| PTEN | Patterson-Uti Energy | 10.6247 | 3.76 B | 0.0985 | 0.94 | 3.83 M |
| HOVNP | Hovnanian Entr Dep A | 4.2299 | 3.14 B | 0.063 | 1.51 | 3.64 K |
| ARCB | Arcbest Corp | 18.2126 | 3.08 B | 0.2212 | 1.23 | 264.62 K |
| PLUG | Plug Power Inc | 4.06 | 3.04 B | 0.06 | 1.5 | 14.22 K |
| SPSC | Sps Commerce Inc | 4.785 | 2.64 B | 0.24 | 5.28 | 9.41 K |
| ALGT | Allegiant Travel Com | 31.6643 | 2.57 B | 0.4933 | 1.58 | 170.81 K |
| CECO | CECO Environmental Corp. | 4.9537 | 2.54 B | 0.1738 | 3.64 | 33.8 K |
| UFPT | U F P Tech Inc | 9.89 | 2.43 B | 0.12 | 1.23 | 26.86 K |
| SLS | Sellas Life Sciences Group Inc | 43893.125 | 2.36 B | 739.7734 | 1.71 | 4 |
| PLUS | Eplus Inc | 4.3498 | 2.34 B | 0.035 | 0.81 | 29.49 K |
| VCEL | Vericel Corproation | 28.60 | 2.31 B | 0.60 | 2.14 | 5.68 K |
| IOSP | Innospec Inc | 9.2924 | 2.28 B | 0.095 | 1.03 | 77.2 K |
| CNXN | PC Connection Inc | 5.2706 | 2.12 B | 0.072 | 1.38 | 27.76 K |
| ATRC | Atricure Inc | 7.77 | 2.11 B | 0.43 | 5.86 | 48.67 K |
| QUBT | Quantum Computing Inc | 8.00 | 2.07 B | 1.80 | 29.03 | 762 |
| LMAT | Lemaitre Vascular | 5.8108 | 1.86 B | 0.0418 | 0.72 | 113.08 K |
| ICFI | Icf International | 20.5166 | 1.72 B | 0.3133 | 1.55 | 46.06 K |
| FORTY | Formula Sys [1985] ADR | 10.1403 | 1.67 B | 0.2337 | 2.36 | 18.55 K |
| DSGR | Distribution Solutions Group Inc | 6.525 | 1.61 B | 0.1413 | 2.21 | 48.4 K |
| LQDT | Liquidity Services | 13.14 | 1.32 B | 0.21 | 1.62 | 44.8 K |
| LINC | Lincoln Educational | 8.6506 | 1.3 B | 0.4408 | 5.37 | 507.04 K |
| PFBC | Preferred Bank LA | 5.9873 | 1.25 B | 0.0374 | 0.63 | 7.22 K |
| SIFY | Sify Techs Ltd ADR | 7.1129 | 1.14 B | 0.2779 | 4.07 | 4.67 K |
| AOSL | Alpha and Omega Semi | 10.58 | 1.08 B | 0.08 | 0.76 | 38.01 K |
| DAKT | Daktronics Inc | 5.9909 | 1.04 B | 0.0515 | 0.87 | 664.05 K |
| HAFC | Hanmi Financial Cp | 6.7071 | 946.11 M | 0.0762 | 1.15 | 181.71 K |
| APEI | American Public Education | 25.56 | 939.92 M | 0.87 | 3.52 | 221.69 K |
| CVLG | Covenant Logistics Group Inc | 3.286 | 872.17 M | 0.0765 | 2.38 | 64.49 K |
| QDEL | Quidel Cp | 11.74 | 837.73 M | 0.14 | 1.21 | 139.38 K |
| DJCO | Daily Journal Cp | 72.00 | 778 M | 1.20 | 1.69 | 100 |
| SSYS | Stratasys Ltd | 22.73 | 773.95 M | 0.72 | 3.27 | 326.91 K |
| CRESY | Cresud Sacif ADR | 7.53 | 773.08 M | 0.0451 | 0.6 | 25.12 K |
| IRWD | Ironwood Pharmaceuti | 7.7006 | 713.84 M | 0.0837 | 1.1 | 216.55 K |
| HIFS | Hingham Inst For Svg | 30.5587 | 662.62 M | 1.9186 | 6.7 | 1.35 K |
| GOOD | Gladstone Comml | 4.6375 | 632.3 M | 0.0906 | 1.99 | 54.01 K |
| OSPN | Onespan Inc | 5.8364 | 618.38 M | 0.0383 | 0.66 | 91.79 K |
| CTRN | Citi Trends Inc | 22.9605 | 605.5 M | 0.2333 | 1.03 | 237.57 K |
| CRMD | Cormedix Inc | 8.315 | 583.68 M | 1.315 | 18.79 | 681 |
| CMCO | Columbus Mckinnon | 11.5179 | 583.64 M | 0.0911 | 0.8 | 107.33 K |
| HBCP | Home Bancorp Inc | 10.1862 | 565.75 M | 0.0742 | 0.73 | 12.7 K |
| ESEA | Euroseas Ltd | 131.6412 | 531.2 M | 4.5514 | 3.58 | 500 |
| DCTH | Delcath Systems Inc | 5.65 | 521.62 M | 0.12 | 2.17 | 1.3 M |
| CCOI | Cogent Comm Hlds | 4.7498 | 508.06 M | 0.1802 | 3.94 | 165.3 K |
| GLRE | Greenlight Cap. Re. | 23.16 | 506.27 M | 0.42 | 1.85 | 96 K |
| JOUT | Johnson Outdoors | 8.6184 | 505.09 M | 0.0817 | 0.96 | 1.85 K |
| ELVA | Electrovaya Inc | 14.65 | 480.72 M | 0.315 | 2.2 | 1.2 K |
| GRVY | Gravity Ltd ADR | 6.20 | 473.36 M | 0.08 | 1.31 | 15.71 K |
| FRPH | Frp Holdings Inc | 5.1471 | 420.21 M | 0.0811 | 1.6 | 14.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PH | Bank of America Corporation | 8.0192 | 261.13 B | 0.054 | 0.68 | 20 K |
| BML-PG | Bank of America Corporation | 8.1833 | 260.21 B | 0.0845 | 1.04 | 11 K |
| APH | Amphenol Corp | 4.4968 | 208.6 B | 0.0536 | 1.21 | 16.25 M |
| BA | Boeing Company | 48.6823 | 185.14 B | 0.4446 | 0.92 | 4.88 M |
| UL | Unilever Plc ADR | 18.3407 | 137.14 B | 0.2528 | 1.4 | 1.34 M |
| BTI | British American Tobacco Industries ADR | 13.7631 | 127.95 B | 0.0908 | 0.66 | 233.8 K |
| NEM | Newmont Mining Corp | 42.0375 | 119.05 B | 0.495 | 1.19 | 5.59 M |
| MDT | Medtronic Inc | 21.8601 | 109.3 B | 0.2776 | 1.29 | 12.83 M |
| BNS | Bank of Nova Scotia | 22.5359 | 108.32 B | 0.1791 | 0.8 | 362.8 K |
| FCX | Freeport-Mcmoran Inc | 24.2709 | 97.47 B | 0.1628 | 0.68 | 24.11 M |
| AEM | Agnico-Eagle Mines Ltd | 49.1822 | 90.55 B | 0.2919 | 0.6 | 1.66 M |
| EPD | Enterprise Products Partners LP | 6.8108 | 81.67 B | 0.0532 | 0.79 | 2.05 M |
| NGG | National Grid Transco Plc ADR | 17.4512 | 81.31 B | 0.1416 | 0.82 | 362.64 K |
| CP | Canadian Pacific Railway | 9.8904 | 80.54 B | 0.1992 | 2.06 | 4.95 M |
| E | Eni S.P.A. ADR | 14.911 | 77.53 B | 0.1022 | 0.69 | 532 K |
| SU | Suncor Energy Inc | 18.2533 | 70.96 B | 0.1681 | 0.93 | 4.11 M |
| TRP | Tc Energy Corp | 15.9236 | 68.1 B | 0.2412 | 1.54 | 317.8 K |
| TDG | Transdigm Group Inc | 24.361 | 67.73 B | 0.6922 | 2.92 | 531.2 K |
| GS-PD | The Goldman Sachs Group Inc | 9.501 | 67.57 B | 0.0541 | 0.57 | 181.99 K |
| WPM | Wheaton Precious Metals | 18.21 | 60.95 B | 0.4705 | 2.65 | 7.66 M |
| CIEN | Ciena Corp | 12.74 | 58.38 B | 0.22 | 1.76 | 5.47 M |
| AME | Amtek Inc | 17.2179 | 58.15 B | 0.1845 | 1.08 | 1.19 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.6047 | 55.73 B | 0.1622 | 1.55 | 24.4 K |
| EW | Edwards Lifesciences Corp | 9.58 | 51.43 B | 0.0967 | 1.02 | 4.53 M |
| HEI | Heico Corp | 9.9666 | 51.26 B | 1.3198 | 15.26 | 1.6 M |
| ROK | Rockwell Automation Inc | 37.1195 | 49.08 B | 0.6507 | 1.78 | 2.73 M |
| WDS | Woodside Energy Group Ltd | 20.3646 | 44.17 B | 0.3307 | 1.65 | 951 |
| HMC | Honda Motor Company ADR | 18.2914 | 41.29 B | 0.1128 | 0.62 | 651.2 K |
| MSCI | MSCI Inc | 26.3697 | 40.94 B | 0.1845 | 0.7 | 466.1 K |
| HEI-A | HEICO Corporation | 7.2917 | 37.21 B | 0.966 | 15.27 | 230.21 K |
| GFI | Gold Fields Ltd ADR | 8.709 | 36.51 B | 0.1647 | 1.93 | 4.45 M |
| CLS | Celestica Inc | 7.75 | 36.17 B | 0.07 | 0.91 | 807.37 K |
| EC | Ecopetrol S.A. ADR | 10.9407 | 34.5 B | 0.2455 | 2.3 | 159.5 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 12.8898 | 32.98 B | 0.1795 | 1.41 | 462.48 K |
| KGC | Kinross Gold Corp | 13.9278 | 32.79 B | 0.3475 | 2.56 | 7.23 M |
| CNC | Centene Corp | 5.3775 | 32.49 B | 0.2125 | 4.11 | 3.19 M |
| HUBB | Hubbell Inc B | 32.1587 | 27.16 B | 0.4088 | 1.29 | 155.26 K |
| CW | Curtiss-Wright Corp | 24.4776 | 25.54 B | 0.1267 | 0.52 | 182.22 K |
| DRI | Darden Restaurants | 22.6671 | 24.39 B | 0.3605 | 1.62 | 1.96 M |
| KEY | Keycorp | 4.3734 | 24.37 B | 0.0417 | 0.96 | 13.23 M |
| STE | Steris Corp | 23.5038 | 23.14 B | 0.1625 | 0.7 | 367.9 K |
| IFF | International Flavors & Fragrances | 31.6519 | 21.91 B | 0.1612 | 0.51 | 488.4 K |
| MTZ | Mastec Inc | 10.16 | 21.88 B | 0.16 | 1.6 | 567.38 K |
| BCH | Banco DE Chile ADR | 10.164 | 20.92 B | 0.1234 | 1.23 | 41.75 K |
| TSN | Tyson Foods | 12.0025 | 20.59 B | 0.1536 | 1.3 | 3.55 M |
| NI | NiSource Inc | 3.9104 | 20.43 B | 0.0479 | 1.24 | 13.01 M |
| DD | Du Pont De.Nemours Inc | 9.2027 | 19.24 B | 0.2403 | 2.68 | 25.32 M |
| BR | Broadridge Financial Solutions Llc | 14.8825 | 18.98 B | 0.196 | 1.33 | 1.11 M |
| CDE | Coeur Mining Inc | 16.42 | 17.88 B | 0.10 | 0.61 | 1.98 M |
| JHX | James Hardie Industries Se ADR | 3.2455 | 17.55 B | 0.1097 | 3.5 | 13.2 K |
| CF | Cf Industries Holdings | 12.4441 | 17.31 B | 0.316 | 2.61 | 14.08 M |
| OVV | Ovintiv Inc | 90.6012 | 16.68 B | 0.8132 | 0.91 | 730.52 K |
| BSAC | Banco Santander Chile ADR | 15.071 | 16.56 B | 0.1036 | 0.69 | 453.96 K |
| CLH | Clean Harbors | 30.65 | 16.27 B | 0.27 | 0.89 | 596.63 K |
| GIB | CGI Group | 13.7222 | 15.48 B | 0.0795 | 0.58 | 116.1 K |
| RPM | RPM International Inc | 11.6007 | 14.98 B | 0.083 | 0.72 | 624.9 K |
| IVZ | Invesco Plc | 9.7611 | 13.94 B | 0.1634 | 1.7 | 3.33 M |
| HRL | Hormel Foods Corp | 7.5764 | 13.76 B | 0.0458 | 0.61 | 2.36 M |
| AIT | Applied Industrial Technologies | 20.1117 | 13.3 B | 0.3425 | 1.73 | 306.07 K |
| SKM | Sk Telecom Corp ADR | 8.9383 | 13.15 B | 0.0833 | 0.94 | 770.16 K |
| MOG-B | Moog Inc | 28.9845 | 13.04 B | 0.4273 | 1.5 | 300 |
| RVTY | RVTY | 19.8274 | 12.79 B | 0.1957 | 1 | 2.04 M |
| IT | Gartner Inc | 28.76 | 11.72 B | 0.28 | 0.98 | 1.09 M |
| KNX | Knight-Swift Transporation Inc | 14.7969 | 11.4 B | 0.1103 | 0.75 | 978.2 K |
| HL | Hecla Mining Company | 4.7683 | 11.3 B | 0.0556 | 1.18 | 6.9 M |
| TX | Ternium S.A. ADR | 14.5569 | 10.54 B | 0.4236 | 3 | 517 K |
| IAG | Iamgold Corp | 17.2999 | 10.46 B | 0.3548 | 2.09 | 3.48 M |
| ORI | Old Republic International Corp | 4.2712 | 10.39 B | 0.0412 | 0.97 | 1.45 M |
| SUZ | Suzano Papel E Celul ADR | 6.481 | 10.15 B | 0.0483 | 0.75 | 780 |
| AMG | Affiliated Managers Group | 63.6616 | 10.13 B | 0.6293 | 1 | 588.39 K |
| PSO | Pearson Plc ADR | 8.4993 | 9.9 B | 0.0466 | 0.55 | 301.7 K |
| EGO | Eldorado Gold Corp | 92.1198 | 9.89 B | 1.1503 | 1.26 | 1.37 M |
| BIO | Bio-Rad Laboratories | 82.85 | 9.43 B | 0.59 | 0.72 | 75.8 K |
| AG | First Majestic Silver | 4.4279 | 9.07 B | 0.1578 | 3.7 | 85 K |
| ALV | Autoliv Inc | 25.7795 | 9 B | 0.195 | 0.76 | 1.03 M |
| FRO | Frontline Ltd | 61.9296 | 8.85 B | 1.3838 | 2.29 | 304.7 K |
| PRMB | Primo Brands Corporation | 5.3035 | 8.55 B | 0.1068 | 2.06 | 887.6 K |
| EMN | Eastman Chemical Company | 19.0163 | 8.42 B | 0.1912 | 1.02 | 1.56 M |
| AGX | Argan Inc | 5.4497 | 8.37 B | 0.1609 | 3.04 | 4.8 K |
| NEU | Newmarket Corp | 68.8623 | 8.18 B | 1.2809 | 1.9 | 145.5 K |
| AWI | Armstrong World Industries Inc | 22.8525 | 7.84 B | 0.2701 | 1.2 | 873.6 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 34.3437 | 7.69 B | 0.433 | 1.28 | 906.9 K |
| RHP | Ryman Hospitality Properties REIT | 12.2219 | 7.63 B | 0.1159 | 0.96 | 370.7 K |
| KEX | Kirby Corp | 36.71 | 6.93 B | 0.28 | 0.77 | 181.6 K |
| HR | Healthcare Realty Trust Inc | 5.7221 | 6.93 B | 0.0393 | 0.69 | 697.1 K |
| SM | Sm Energy Company | 31.6021 | 6.87 B | 0.4642 | 1.49 | 974.89 K |
| RYN | Rayonier Inc REIT | 11.3595 | 6.59 B | 0.0991 | 0.88 | 1.97 M |
| EXP | Eagle Materials Inc | 20.8127 | 6.57 B | 0.8329 | 4.17 | 724.45 K |
| OGC | OceanaGold Corporation | 8.3088 | 6.29 B | 0.0825 | 1 | 11.17 K |
| MTRN | Materion Corp | 20.8122 | 6.04 B | 1.4771 | 7.64 | 377.16 K |
| ASB | Associated Banc-Corp | 8.1007 | 5.91 B | 0.1356 | 1.7 | 938.5 K |
| HRB | H&R Block | 7.4655 | 5.86 B | 0.0388 | 0.52 | 4.25 M |
| AROC | Archrock Inc | 6.7727 | 5.8 B | 0.1093 | 1.64 | 737.83 K |
| AIR | AAR Corp | 14.1717 | 5.76 B | 0.1711 | 1.22 | 410.1 K |
| BKH | Black Hills Corp | 17.2683 | 5.69 B | 0.1311 | 0.77 | 202.3 K |
| BMA | Banco Macro S.A. ADR | 22.4716 | 5.35 B | 0.2634 | 1.19 | 49.5 K |
| SKY | Skyline Corp | 17.5699 | 5.14 B | 0.2206 | 1.27 | 52.8 K |
| GEF | Greif Bros. Corp | 32.1905 | 5.04 B | 0.3006 | 0.94 | 117.4 K |
| AKO-B | Embotelladora Andina S.A | 11.5238 | 4.95 B | 0.2587 | 2.3 | 32.97 K |
| CUZ | Cousins Properties Inc | 10.9418 | 4.88 B | 0.3647 | 3.45 | 530.63 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 4.40 | 0.80 | 22.22 | 9.17 K | |
| FLNT | Flint Corp | 9.20 | 1.20 | 15 | 965 | |
| USA | Americas Silver Corp | 22.50 | 1.50 | 7.14 | 27.72 K | |
| ESM | Euro Sun Mining Inc | 7.084 | 0.4541 | 6.85 | 25.9 K | |
| MARI | Marimaca Copper Corp | 9.50 | 0.50 | 5.56 | 804 | |
| ENGH | Enghouse Systems Ltd | 3.1263 | 0.1592 | 5.37 | 400 | |
| TECK-A | Teck Resources Limited | 27.1747 | 1.3652 | 5.29 | 2.3 K | |
| SII | Sprott Inc | 22.1568 | 1.0332 | 4.89 | 5.33 K | |
| BOS | Airboss America J | 3.5131 | 0.1597 | 4.76 | 1.1 M | |
| BNE | Bonterra Energy Corp | 21.838 | 0.9748 | 4.67 | 34.78 K | |
| TLO | Talon Metals Corp | 4.0957 | 0.1821 | 4.65 | 34.76 K | |
| OCG | Outcrop Silver & Gold Corp | 4.50 | 0.20 | 4.65 | 4.05 K | |
| NA | National Bank of Canada | 15.205 | 0.6161 | 4.22 | 4.52 M | |
| AG | First Majestic Silver Corp | 4.6968 | 0.1875 | 4.16 | 504.99 K | |
| WFC | Wall Financial | 3.9612 | 0.1437 | 3.76 | 100 | |
| ITH | International Tower Hill Mines Ltd | 7.00 | 0.22 | 3.24 | 713.9 K | |
| MSCL | Satellos Bioscience Inc | 91.20 | 2.40 | 2.7 | 28 | |
| WPM | Wheaton Precious Metals Corp | 19.1327 | 0.4985 | 2.68 | 2.19 M | |
| CGO | Cogeco Inc Sv | 19.0869 | 0.4656 | 2.5 | 52.99 K | |
| LNR | Linamar Corp | 16.1688 | 0.3778 | 2.39 | 38.06 K | |
| HBM | Hudbay Minerals Inc | 13.2731 | 0.303 | 2.34 | 893 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 25.6958 | 0.5744 | 2.29 | 86.01 K | |
| BN-PR | Brookfield Corporation | 11.8939 | 0.2618 | 2.25 | 8.66 K | |
| SSRM | Ssr Mining Inc | 17.8422 | 0.3831 | 2.19 | 124 K | |
| K | Kinross Gold Corp | 14.751 | 0.3127 | 2.17 | 5.16 M | |
| PD | Precision Drilling Corp | 134.40 | 2.80 | 2.13 | 310.21 K | |
| ELEF | Silver Elephant Mining Corp | 16.0412 | 0.3308 | 2.11 | 4.37 K | |
| CGX | Cineplex Inc | 13.7012 | 0.2599 | 1.93 | 114.11 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.4671 | 0.1938 | 1.89 | 4.04 M | |
| CGG | China Gold Int Resources Corp | 4.0169 | 0.0735 | 1.86 | 96.1 K | |
| MATR | Mattr Corp | 20.2781 | 0.3698 | 1.86 | 54.34 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 7.0214 | 0.1273 | 1.85 | 115.59 K | |
| BBD-B | Bombardier Inc Series B | 101.1941 | 1.799 | 1.81 | 109.25 K | |
| ABX | Barrick Mining Corp | 36.3393 | 0.6402 | 1.79 | 4.36 M | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 19.5501 | 0.3437 | 1.79 | 500 | |
| LAS-A | Lassonde Industries Inc | 42.6687 | 0.7301 | 1.74 | 560 | |
| CCL-B | CCL Industries Inc | 4.9696 | 0.0834 | 1.71 | 153.57 K | |
| PAAS | Pan American Silver Corp | 20.0287 | 0.3301 | 1.68 | 220.18 K | |
| IMG | Iamgold Corp | 18.2685 | 0.2982 | 1.66 | 2.8 M | |
| MEQ | Mainstreet Eq J | 11.1536 | 0.1796 | 1.64 | 900 | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3628 | 0.0541 | 1.64 | 6 K | |
| BTE | Baytex Energy Corp | 23.8101 | 0.3671 | 1.57 | 407.91 K | |
| WFG | West Fraser Timber CO Ltd | 15.5663 | 0.2314 | 1.51 | 44.4 K | |
| PXT | Parex Resources Inc | 3.966 | 0.0576 | 1.47 | 56 K | |
| EDR | Endeavour Silver Corp | 3.2092 | 0.0455 | 1.44 | 116.01 K | |
| CHR | Chorus Aviation Inc | 24.2123 | 0.3395 | 1.42 | 152.55 K | |
| WCN | Waste Connections Inc | 26.3756 | 0.3624 | 1.39 | 66.95 K | |
| TFII | Tfi International Inc | 6.8358 | 0.0911 | 1.35 | 35.36 K | |
| RCH | Richelieu Hardware Ltd | 7.1194 | 0.0942 | 1.34 | 4.18 K | |
| FRU | Freehold Royalties Ltd | 5.4551 | 0.0704 | 1.31 | 38.09 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.6011 | 0.1484 | 1.3 | 9.2 K | |
| PHX | Phx Energy Services Corp | 4.0653 | 0.0519 | 1.29 | 28.1 K | |
| GBT | Bmtc Group Inc | 16.5025 | 0.2099 | 1.29 | 6.74 K | |
| HPS-A | Hammond Power Solutions Inc | 6.7258 | 0.0851 | 1.28 | 8.7 K | |
| EMP-A | Empire Company Limited | 13.8971 | 0.1734 | 1.26 | 65.1 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.3124 | 0.0411 | 1.26 | 30.7 K | |
| TRZ | Transat At Inc | 11.49 | 0.14 | 1.23 | 57.41 K | |
| VET | Vermilion Energy Inc | 16.6038 | 0.2021 | 1.23 | 138.3 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.4765 | 0.103 | 1.23 | 11.14 K | |
| MRC | Morguard Corp | 38.6383 | 0.4692 | 1.23 | 10.1 K | |
| DSG | Descartes Sys | 5.90 | 0.07 | 1.2 | 33.98 K | |
| AGF-B | AGF Management Limited | 5.4934 | 0.0644 | 1.19 | 720.28 K | |
| IGM | Igm Financial Inc | 16.2323 | 0.184 | 1.15 | 156.57 K | |
| ELD | Eldorado Gold | 97.8806 | 1.1058 | 1.14 | 2.84 M | |
| AUMN | Golden Minerals Company | 7.99 | 0.09 | 1.14 | 3.9 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.339 | 0.15 | 1.14 | 5.67 K | |
| BBD-A | Bombardier Inc | 112.00 | 1.25 | 1.13 | 43.78 K | |
| TXP | Touchstone Exploration Inc | 41.0747 | 0.4522 | 1.11 | 400.31 K | |
| BCE-PE | Bce Inc Pref E | 8.9418 | 0.0973 | 1.1 | 300 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.6685 | 0.0884 | 1.03 | 94.21 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.9947 | 0.0609 | 1.03 | 300 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.8429 | 0.0382 | 1 | 12.98 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.0984 | 0.0799 | 1 | 18.3 K | |
| IFC | Intact Financial Corp | 30.5001 | 0.2998 | 0.99 | 316 K | |
| RIC | Richmont Mines | 3.5469 | 0.0345 | 0.98 | 100 | |
| TRP | TC Energy Corp | 16.0015 | 0.1528 | 0.96 | 1.21 M | |
| FFH | Fairfax Financial Holdings Ltd | 299.8006 | 2.665 | 0.9 | 19 K | |
| POW | Power Corp of Canada Sv | 11.4127 | 0.0996 | 0.88 | 1.14 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.973 | 0.0664 | 0.84 | 995 | |
| EXE | Extendicare Inc | 3.4634 | 0.028 | 0.82 | 167.4 K | |
| AAV | Advantage Oil & Gas Ltd | 6.25 | 0.05 | 0.81 | 277.45 K | |
| TWC | Twc Enterprises Ltd | 4.6581 | 0.037 | 0.8 | 503 | |
| GDL | Goodfellow Inc | 4.5298 | 0.0359 | 0.8 | 1.1 K | |
| WSP | WSP Global Inc | 16.7453 | 0.1317 | 0.79 | 9.51 K | |
| ACO-X | ATCO Ltd | 15.1983 | 0.1182 | 0.78 | 58.28 K | |
| DR | Medical Facilities Corp | 3.5579 | 0.0266 | 0.75 | 60.72 K | |
| KEY | Keyera Corp | 5.6959 | 0.0422 | 0.75 | 299.79 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.0175 | 0.0439 | 0.73 | 40.92 K | |
| NG | Novagold Res Inc | 5.7128 | 0.0403 | 0.71 | 353.09 K | |
| AD-UN | Alaris Equity Partners Income Trust | 3.1806 | 0.0223 | 0.71 | 6.11 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 9.9718 | 0.0686 | 0.69 | 19.1 K | |
| TCW | Trican Well | 8.8562 | 0.0607 | 0.69 | 319.99 K | |
| LB | Laurentian Bank | 20.5135 | 0.1347 | 0.66 | 17.68 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 10.976 | 0.071 | 0.65 | 7.57 K | |
| DOL | Dollarama Inc | 3.9315 | 0.0249 | 0.64 | 238.2 K | |
| OGC | Oceanagold Corp | 8.7236 | 0.0549 | 0.63 | 135.07 K | |
| LNF | Leons Furniture | 7.0338 | 0.0442 | 0.63 | 2.62 K | |
| CLS | Celestica Inc Sv | 8.21 | 0.05 | 0.61 | 416.3 K | |
| GAU | Galiano Gold Inc | 6.58 | 0.04 | 0.61 | 90.6 K | |
| ACQ | Autocanada Inc | 3.677 | 0.0216 | 0.59 | 5.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 6.00 | 1.07 B | 1.50 | 33.33 | 2 |
| GAMI | GAMCO Investors Inc | 14.1989 | 549.17 M | 0.2972 | 2.14 | 55.71 K |
| VALV | Shengkai Innovations Inc | 14.8598 | 1.72 M | 1.1998 | 8.78 | 100 |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.66 M | 1.40 | 2.88 | 361 |
| SIRC | Solar Integrated Roofing Corporation | 1700.9987 | 1.1 M | 13.50 | 0.8 | 0 |
| HQGE | HQ Global Education Inc | 5.60 | 828.99 K | 0.10 | 1.82 | 500 |
| SEII | Sharing Economy International Inc | 8880.00 | 733.04 K | 440.00 | 5.21 | 23 |
| NEOM | NeoMedia Technologies Inc | 3.15 | 508.84 K | 0.15 | 5 | 172 |
| ONCI | On4 Communications Inc | 4050.00 | 424.39 K | 4036.50 | 29900 | 122 |
| DKAM | Drinks Americas Holdings Ltd | 15.00 | 278.3 K | 1.125 | 8.11 | 504 |
| AFPW | AlumiFuel Power Corporation | 600.00 | 141.09 K | 15.00 | 2.56 | 16 |
| PJET | Priority Aviation Inc | 30.00 | 98.01 K | 5.00 | 20 | 194 |
| WDBG | Woodbrook Group Holdings Inc | 180.1802 | 70.27 K | 22.5225 | 14.29 | 0 |
| USRM | U.S. Stem Cell Inc | 300.00 | 64.15 K | 160.00 | 114.29 | 324 |
| RGGI | Resgreen Group International Inc | 33.00 | 48.75 K | 1.00 | 3.13 | 6 |
| ANDI | Andiamo Corporation | 93.10 | 46.19 K | 2.10 | 2.31 | 30 |
| EBWK | Enigma-Bulwark Ltd. | 4.00 | 13.66 K | 0.10 | 2.56 | 1.1 K |
| CGIP | Celadon Group Inc | 11.6743 | 5.66 K | 0.7345 | 6.71 | 345.56 K |
| STTO | SITO Mobile Ltd. | 7.40 | 5.13 K | 0.40 | 5.71 | 5.94 K |
| HDYNQ | Hyperdynamics Corporation | 8.64 | 3.56 K | 0.076 | 0.89 | 11.23 K |
| TXIC | Tongxin International Ltd | 4.32 | 1.45 K | 0.15 | 3.6 | 154.64 K |
| ESINQ | ITT Educational Services Inc | 53.90 | 959 | 1.00 | 1.89 | 1.67 M |
| PRXIQ | Premier Exhibitions Inc | 17.80 | 491 | 1.10 | 6.59 | 17.52 K |
| EFIR | EGPI Firecreek Inc | 220000.00 | 476 | 100000.00 | 83.33 | 0 |
| SYNE | Synthesis Energy Systems Inc | 58.88 | 157 | 0.576 | 0.99 | 768 |
| IZNN | IZON Network Inc | 29.75 | 9.35 | 45.83 | 35 K | |
| VRCI | Verde Science Inc | 1190.00 | 350.00 | 41.67 | 5.1 K | |
| URBF | Urban Barns Foods Inc | 520.00 | 120.00 | 30 | 7.5 K | |
| TOPZ | Topaz Resources Inc | 13.00 | 1.00 | 8.33 | 240 | |
| PMMEF | Premium Exploration Inc | 4.36 | 0.06 | 1.4 | 36 K | |
| SGRCF | San Gold Corporation | 3.786 | 0.036 | 0.96 | 37.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CPAU | CopAur Minerals Inc | 49.00 | 15.00 | 44.12 | 100 | |
| FCI | First Canadian Graphite Inc. | 240.00 | 60.00 | 33.33 | 37 | |
| PGE | Group Ten Metals Inc | 3.50 | 0.70 | 25 | 1.19 K | |
| CBI | Colibri Resource Corporation | 3.75 | 0.75 | 25 | 1.13 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | 1.50 | 20 | 617 | |
| REVX | Rev Exploration Corp. | 7.00 | 1.00 | 16.67 | 320 | |
| WVM | West Vault Mining Inc | 9.50 | 1.30 | 15.85 | 11.2 K | |
| PEX | Pacific Ridge Exploration Ltd | 15.00 | 2.00 | 15.38 | 617.1 K | |
| AEP | Atlas Engineered Products Ltd | 38.00 | 5.00 | 15.15 | 14.17 K | |
| CD | Cantex Mine Development Corp | 12.00 | 1.50 | 14.29 | 680 | |
| NL | Northern Lion Gold Corp | 5.76 | 0.64 | 12.5 | 397 | |
| MUR | Murchison Minerals Ltd | 22.50 | 2.50 | 12.5 | 30.97 K | |
| SC-H | Serrano Resources Ltd | 12.25 | 1.25 | 11.36 | 3.28 K | |
| OPW | Opawica Explorations Inc | 480.00 | 48.00 | 11.11 | 132 | |
| CWV | Crown Point Energy Inc | 9.7647 | 0.9764 | 11.11 | 9.35 K | |
| GCOM | Green Shift Commodities Ltd. | 6.20 | 0.60 | 10.71 | 6.46 K | |
| TIG | Triumph Gold Corp | 32.00 | 3.00 | 10.34 | 1.36 K | |
| SIEN | Sienna Resources Inc. | 11.00 | 1.00 | 10 | 1.49 M | |
| NTH | Nord Precious Metals Mining Inc. | 9.6322 | 0.8756 | 10 | 690 | |
| AEMC | Alaska Energy Metals Corporation | 54.00 | 4.00 | 8 | 2.17 K | |
| ABM | Athabasca Minerals Inc | 42.00 | 3.00 | 7.69 | 95 K | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | 0.4662 | 5.88 | 26.19 K | |
| GYA | Guyana Goldstrike Inc | 4.75 | 0.25 | 5.56 | 120 | |
| DLTA | Delta Resources Limited | 20.10 | 0.90 | 4.69 | 5.2 K | |
| GBU | Gabriel Resources Ltd | 49.60 | 1.90 | 3.98 | 246.41 K | |
| EON | EON Lithium Corp. | 29.00 | 1.00 | 3.57 | 25 | |
| MGMA | Magma Silver Corp. | 464.00 | 16.00 | 3.57 | 3 | |
| BARU | Baru Gold Corp | 58.75 | 1.9583 | 3.45 | 17.14 K | |
| OGW | Ongwe Minerals Inc. | 20.48 | 0.64 | 3.23 | 8.32 K | |
| SA-H | Southern Arc Minerals Inc | 6.80 | 0.20 | 3.03 | 10.8 K | |
| VVTM | VVT Med Inc. | 794.3925 | 23.3645 | 3.03 | 102 | |
| CTA | Centaurus Energy Inc | 190.00 | 5.00 | 2.7 | 224 | |
| ENA | Enablence Technologies Inc | 1440.00 | 24.00 | 1.69 | 31 | |
| CTN | Centurion Minerals Ltd | 667.1987 | 9.60 | 1.46 | 80 | |
| POND | Pond Technologies Holdings Inc | 5.5556 | 0.0695 | 1.27 | 500 | |
| TIE | Coloured Ties Capital Inc. | 5.8882 | 0.0647 | 1.11 | 1.3 K | |
| RET-A | Reitmans (Canada) Limited | 12.3356 | 0.0838 | 0.68 | 35.2 K | |
| BKM | Pacific Booker Minerals Inc | 7.40 | 0.05 | 0.68 | 3.46 K |