Gainers for 14 December 2012 from 00:00:00 until 23:59:59
Gainers for 14 December 2012 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 | 32.3026 | 62.83 B | 0.5179 | 1.63 | 407.6 K |
| NHC | National Healthcare Corp | 32.0995 | 3.48 B | 0.2889 | 0.91 | 8.8 K |
| NG | Novagold Resources Inc | 4.64 | 2.61 B | 0.04 | 0.87 | 2.01 M |
| SVM | Silvercorp Metals Inc | 4.9813 | 2.11 B | 0.1587 | 3.29 | 1.15 M |
| USAS | Americas Silver Corp | 27.90 | 1.38 B | 0.60 | 2.2 | 847 |
| CIX | Compx International Inc | 8.7961 | 364.76 M | 0.6864 | 8.46 | 5.47 K |
| ELLO | Ellomay Capital Ltd | 5.6829 | 286 M | 0.0584 | 1.04 | 400 |
| TRX | Tanzanian Royalty Exploration Corp | 4.70 | 254.85 M | 0.12 | 2.62 | 253.03 K |
| FRD | Friedman Industries Inc | 8.5297 | 242.08 M | 0.3646 | 4.47 | 21.8 K |
| NEN | New England Realty Associates | 20.3898 | 195.66 M | 0.1758 | 0.87 | 100 |
| EPM | Evolution Petroleum Corp | 3.835 | 129.32 M | 0.0342 | 0.9 | 14 K |
| IOR | Income Opportunity Realty Trust | 3.48 | 86.59 M | 0.03 | 0.87 | 100 |
| BDL | Flanigan's Enterprises | 6.4951 | 82.9 M | 0.0946 | 1.48 | 2.47 K |
| IBIO | Ibio Inc | 3800.00 | 70.54 M | 200.00 | 5.56 | 49 |
| CVU | CPI Aerostructures | 9.72 | 64.73 M | 0.05 | 0.52 | 33.82 K |
| DIT | Amcon Distributing Company | 51.1062 | 61.1 M | 0.2828 | 0.56 | 5 K |
| WWR | Westwater Resources | 1962.60 | 54.97 M | 129.0006 | 7.04 | 54 |
| FSP | Franklin Street Properties | 5.803 | 47.96 M | 0.0291 | 0.5 | 154.1 K |
| CPHI | China Pharma Holdings | 25.00 | 46.26 M | 0.50 | 2.04 | 2.22 K |
| GRF | Eagle Capital Growth Fund | 3.0069 | 41.94 M | 0.0223 | 0.75 | 2.2 K |
| SDEV | Stablecoin Development Corporation | 116400.9531 | 30.1 M | 1012.1797 | 0.88 | 1 |
| CVM | Cel-Sci Corp | 2175.00 | 21.85 M | 75.00 | 3.57 | 250 |
| INUV | Inuvo Inc | 12.80 | 14.21 M | 1.00 | 8.47 | 6.27 K |
| TOVX | Theriva Biologics Inc | 15750.00 | 10.27 M | 612.50 | 4.05 | 3 |
| CVR | Chicago Rivet & Machine Company | 13.3408 | 10.09 M | 0.1368 | 1.04 | 600 |
| UUU | Universal Security Instruments | 3.4944 | 10.08 M | 0.0253 | 0.73 | 400 |
| AWX | Avalon Holdings Corp | 3.89 | 10 M | 0.06 | 1.57 | 5.5 K |
| VNRX | Volitionrx Ltd | 3.15 | 9.54 M | 0.15 | 5 | 8 K |
| PLAG | Planet Green Holdings Corp | 310.00 | 8.25 M | 2.50 | 0.81 | 422 |
| ITP | IT Tech Packaging Inc | 18.723 | 3.04 M | 0.6935 | 3.85 | 3.25 K |
| PW | Power REIT | 10.2511 | 2.81 M | 0.1486 | 1.47 | 9 K |
| OGEN | Oragenics Inc | 44100.00 | 2.39 M | 7200.00 | 19.51 | 2 |
| IPB | Merrill Lynch & Company | 13.122 | 0.2996 | 2.34 | 3.61 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.6807 | 935.46 B | 0.1853 | 2.85 | 23.37 M |
| ASML | ASML Holding N.V. ADR | 55.9504 | 633.06 B | 0.8265 | 1.5 | 3.75 M |
| CSCO | Cisco Systems Inc | 13.274 | 456.65 B | 0.0802 | 0.61 | 40.8 M |
| PANW | Palo Alto Networks Inc | 8.2983 | 282.91 B | 0.1383 | 1.69 | 2.62 M |
| TXN | Texas Instruments | 21.3022 | 244.85 B | 0.1522 | 0.72 | 9.09 M |
| KLAC | K L A-Tencor Corp | 28.9677 | 238.72 B | 0.35 | 1.22 | 1.87 M |
| TMUS | T-Mobile US | 16.0123 | 191.65 B | 0.0956 | 0.6 | 1.76 M |
| FTNT | Fortinet Inc | 4.20 | 119.58 B | 0.092 | 2.24 | 16.68 M |
| EQIX | Equinix Inc | 146.7611 | 101.72 B | 0.776 | 0.53 | 669.7 K |
| ADBE | Adobe Systems Inc | 37.56 | 99.91 B | 2.03 | 5.71 | 17.45 M |
| CDNS | Cadence Design Systems, Inc. | 13.18 | 92.72 B | 0.17 | 1.31 | 1.74 M |
| MAR | Marriot International | 31.4846 | 91.46 B | 0.4272 | 1.38 | 2.33 M |
| NTES | Netease Inc ADR | 6.0156 | 84.31 B | 0.0745 | 1.25 | 9.03 M |
| MPWR | Monolithic Power Sys | 18.6263 | 66.05 B | 0.2478 | 1.35 | 145.3 K |
| WBD | Discovery Inc Series A | 60.8188 | 65.41 B | 0.5588 | 0.93 | 1.61 M |
| TER | Teradyne Inc | 15.1727 | 57.26 B | 0.1473 | 0.98 | 1.82 M |
| ADSK | Autodesk Inc | 34.21 | 49.56 B | 0.33 | 0.97 | 2.84 M |
| TTWO | Take-Two Interactive Software | 13.10 | 45.52 B | 0.07 | 0.54 | 1.47 M |
| IDXX | Idexx Laboratories | 47.84 | 44.79 B | 0.32 | 0.67 | 473.09 K |
| ODFL | Old Dominion Freight Line Inc | 10.519 | 43.99 B | 0.1084 | 1.04 | 1.15 M |
| BIDU | Baidu Inc ADR | 97.40 | 38.47 B | 2.15 | 2.26 | 3.81 M |
| STLD | Steel Dynamics Inc | 10.1069 | 37.26 B | 0.3945 | 4.06 | 3.24 M |
| ERIC | Ericsson ADR | 6.5488 | 33.45 B | 0.0932 | 1.44 | 4.64 M |
| KHC | Kraft Heinz Company | 26.3322 | 31.33 B | 0.3445 | 1.33 | 2.69 M |
| ON | On Semiconductor | 6.92 | 31.26 B | 0.04 | 0.58 | 5.64 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.8711 | 31.2 B | 0.2082 | 1.64 | 308.91 K |
| TCOM | Trip.com Group Ltd ADR | 10.5239 | 29.79 B | 0.5374 | 5.38 | 7.03 M |
| ALNY | Alnylam Pharmaceuticals | 18.54 | 29.42 B | 0.10 | 0.54 | 159 K |
| CTSH | Cognizant Tech Sol | 31.9882 | 26.1 B | 0.1941 | 0.61 | 3.69 M |
| FSLR | First Solar Inc | 32.56 | 25.01 B | 0.79 | 2.49 | 5.43 M |
| ULTA | Ulta Beauty Inc | 95.00 | 22.97 B | 0.75 | 0.8 | 739.2 K |
| SBAC | SBA Communications | 63.8704 | 19.04 B | 0.5138 | 0.81 | 1.17 M |
| LSCC | Lattice Semicond | 3.89 | 17.42 B | 0.04 | 1.04 | 972.75 K |
| HST | Host Marriott Financial Trust | 9.0807 | 17.41 B | 0.0595 | 0.66 | 6.4 M |
| GEN | Gen Digital Inc | 6.6764 | 16.97 B | 0.05 | 0.75 | 6.96 M |
| NBIX | Neurocrine Bioscienc | 7.75 | 16.71 B | 0.09 | 1.17 | 245.57 K |
| PTC | Ptc Inc | 22.09 | 16.15 B | 0.52 | 2.41 | 1.23 M |
| LAMR | Lamar Advertis A | 22.6181 | 15.99 B | 0.3916 | 1.76 | 1.19 M |
| JAZZ | Jazz Pharma Plc | 50.99 | 15.8 B | 0.63 | 1.25 | 1.06 M |
| COO | Cooper Companies | 23.7949 | 14.48 B | 0.1197 | 0.51 | 1.01 M |
| IESC | Ies Holdings | 4.88 | 14.44 B | 0.0301 | 0.62 | 7.55 K |
| TXRH | Texas Roadhouse Inc | 13.7679 | 13.85 B | 0.1322 | 0.97 | 741.21 K |
| HTHT | Huazhu Group Ltd ADR | 3.5709 | 13.11 B | 0.2909 | 8.87 | 388.2 K |
| ICLR | Icon Plc | 28.2076 | 12.13 B | 0.3076 | 1.1 | 325.13 K |
| FIVE | Five Below Inc | 34.55 | 11.98 B | 0.29 | 0.85 | 95.37 K |
| AEIS | Advanced Energy | 12.6776 | 11.86 B | 0.1079 | 0.86 | 103 K |
| MDGL | Madrigal Pharmaceuticals Inc | 316.40 | 11.11 B | 8.40 | 2.73 | 15.49 K |
| SSB | South State Cp | 29.9711 | 10.53 B | 0.4488 | 1.52 | 107 K |
| CYTK | Cytokinetics | 4.02 | 10.38 B | 0.03 | 0.75 | 14.47 K |
| SIRI | Sirius XM Holdings | 23.5439 | 10.22 B | 1.5372 | 6.99 | 12.2 M |
| RMBS | Rambus Inc | 5.16 | 9.97 B | 0.05 | 0.98 | 531.2 K |
| HSIC | Henry Schein Inc | 31.8739 | 9.85 B | 0.1803 | 0.57 | 1.07 M |
| HALO | Halozyme Therapeutic | 5.52 | 9.76 B | 0.12 | 2.22 | 530.01 K |
| SAIA | Saia Inc | 14.6733 | 9.58 B | 0.18 | 1.24 | 286.69 K |
| VIAV | Viavi Solutions | 7.1522 | 9.31 B | 0.0392 | 0.55 | 3.43 M |
| KTOS | Kratos Defns | 4.72 | 9.23 B | 0.10 | 2.16 | 590.35 K |
| IONS | Ionis Pharmaceuticals | 9.98 | 9.01 B | 0.37 | 3.85 | 5.87 M |
| GGAL | Grupo Fin Galicia ADR | 4.8519 | 8.56 B | 0.0889 | 1.87 | 149.1 K |
| SIMO | Silicon Motion Techn ADR | 9.0859 | 8.53 B | 0.106 | 1.18 | 306.84 K |
| FORM | Formfactor Inc | 4.48 | 8.48 B | 0.03 | 0.67 | 553.05 K |
| RGEN | Repligen Cp | 6.38 | 8.3 B | 0.15 | 2.41 | 191.91 K |
| ALKS | Alkermes Plc | 18.95 | 8.26 B | 0.13 | 0.69 | 484.1 K |
| RIOT | Riot Blockchain Inc | 19.0483 | 8.1 B | 0.8561 | 4.71 | 72.5 K |
| SLAB | Silicon Labs Inc | 42.52 | 7.19 B | 0.27 | 0.64 | 223.7 K |
| URBN | Urban Outfitters Inc | 38.60 | 6.65 B | 0.37 | 0.97 | 2.35 M |
| DSGX | Descartes Sys Group | 8.75 | 6.56 B | 0.08 | 0.92 | 4.8 K |
| WFRD | Weatherford International Plc | 10.3876 | 6.35 B | 0.1751 | 1.71 | 10.45 M |
| MIDD | Middleby Corp | 42.8033 | 6.14 B | 0.4167 | 0.98 | 228.18 K |
| PSMT | Pricesmart Inc | 64.6405 | 6.09 B | 0.5107 | 0.8 | 132.1 K |
| LSTR | Landstar System | 40.1602 | 6 B | 0.5383 | 1.36 | 414.54 K |
| CACC | Credit Acceptance | 94.67 | 5.99 B | 1.42 | 1.52 | 28.39 K |
| NICE | Nice Ltd ADR | 31.8772 | 5.9 B | 0.1901 | 0.6 | 148.82 K |
| NXST | Nexstar Media Group Inc | 7.8204 | 5.88 B | 0.1168 | 1.52 | 187.52 K |
| LGND | Ligand Pharm | 12.4392 | 5.85 B | 0.7549 | 6.46 | 221.85 K |
| ACIW | Aci Worldwide Inc | 14.27 | 5.83 B | 0.0767 | 0.54 | 500.44 K |
| MKTX | Marketaxess Holdings | 29.198 | 5.77 B | 0.7687 | 2.7 | 274.69 K |
| OZK | Bank Ozk | 11.3764 | 5.65 B | 0.0595 | 0.53 | 137.1 K |
| SSRM | Ssr Mining Inc | 14.524 | 5.6 B | 0.3619 | 2.56 | 683.96 K |
| BCPC | Balchem Cp | 33.2294 | 5.58 B | 0.2146 | 0.65 | 44.76 K |
| QLYS | Qualys Inc | 12.865 | 5.45 B | 0.195 | 1.54 | 62.14 K |
| GRFS | Grifols S.A. ADR | 9.6727 | 5.35 B | 0.0582 | 0.61 | 1.66 M |
| NOVT | Novanta Inc | 8.15 | 5.28 B | 0.05 | 0.62 | 30.77 K |
| PEGA | Pegasystems Inc | 5.3734 | 5.24 B | 0.1347 | 2.57 | 1.5 M |
| SBRA | Sabra REIT | 7.7227 | 5.2 B | 0.04 | 0.52 | 139.16 K |
| ENPH | Enphase Energy Inc | 3.22 | 5.19 B | 0.27 | 9.15 | 161.2 K |
| TFSL | Tfs Financial Corp | 4.3467 | 5.17 B | 0.061 | 1.42 | 729.59 K |
| SVC | Service Properties Trust | 10.2544 | 5.1 B | 0.0773 | 0.76 | 532.86 K |
| CAR | Avis Budget Group | 18.1756 | 4.91 B | 0.1521 | 0.84 | 1.13 M |
| AXTI | Axt Inc | 3.05 | 4.49 B | 0.04 | 1.33 | 151.06 K |
| ITRI | Itron Inc | 44.48 | 4.48 B | 0.27 | 0.61 | 182.99 K |
| CENX | Century Aluminum C | 8.46 | 4.47 B | 0.24 | 2.92 | 1.01 M |
| WSFS | WSFS Financial Corp | 12.0393 | 4.24 B | 0.084 | 0.7 | 36.9 K |
| ACLS | Axcelis Tech Inc | 4.76 | 4.03 B | 0.04 | 0.85 | 121.62 K |
| WSBC | Wesbanco Inc | 13.0972 | 4.02 B | 0.1233 | 0.95 | 99.6 K |
| UCTT | Ultra Clean Holdings | 4.57 | 4 B | 0.03 | 0.66 | 109.64 K |
| EXTR | Extreme Networks | 3.69 | 3.92 B | 0.08 | 2.22 | 247.19 K |
| BELFB | BEL Fuse Inc Cl B | 14.8893 | 3.91 B | 0.4798 | 3.33 | 16.2 K |
| CLMT | Calumet Specialty Pr | 22.3555 | 3.69 B | 0.2923 | 1.32 | 86.15 K |
| SHOO | Steven Maddens Ltd | 15.937 | 3.48 B | 0.1411 | 0.89 | 429.3 K |
| GRBK | Green Brick Partners | 3.2345 | 3.1 B | 0.0966 | 3.08 | 143.93 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 27.0561 | 407.97 B | 0.2963 | 1.11 | 21.93 M |
| CAT | Caterpillar Inc | 63.4417 | 382.31 B | 0.4562 | 0.72 | 5.87 M |
| HSBC | HSBC Holdings Plc ADR | 25.763 | 369.92 B | 0.1535 | 0.6 | 1.58 M |
| MS | Morgan Stanley | 12.9966 | 333.17 B | 0.18 | 1.4 | 16.3 M |
| GS | Goldman Sachs Group | 93.0325 | 302.99 B | 0.6703 | 0.73 | 3.72 M |
| C | Citigroup Inc | 27.6822 | 227.81 B | 0.2282 | 0.83 | 24.6 M |
| SAP | SAP Ag ADR | 63.551 | 223.58 B | 1.17 | 1.88 | 853.6 K |
| BHP | BHP Billiton Ltd ADR | 30.3199 | 212.12 B | 0.3218 | 1.07 | 2.71 M |
| SAN | Banco Santander ADR | 3.8745 | 207.35 B | 0.0452 | 1.18 | 1.67 M |
| ETN | Eaton Corp | 37.2181 | 170.16 B | 0.6301 | 1.72 | 3.32 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 67.7544 | 162.57 B | 0.7518 | 1.12 | 1.04 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2995 | 157.41 B | 0.0629 | 1.48 | 1.4 M |
| RIO | Rio Tinto Plc ADR | 22.0829 | 155.96 B | 0.5107 | 2.37 | 4.27 M |
| SCCO | Southern Copper Corp | 24.1998 | 155.11 B | 0.2724 | 1.14 | 1.97 M |
| UL | Unilever Plc ADR | 28.9216 | 138.16 B | 0.1554 | 0.54 | 954.33 K |
| CVS | CVS Corp | 34.367 | 134.44 B | 0.5165 | 1.53 | 12 M |
| BTI | British American Tobacco Industries ADR | 23.1004 | 128.67 B | 0.1519 | 0.66 | 236.4 K |
| SPGI | S&P Global Inc | 46.7108 | 123.21 B | 1.3326 | 2.94 | 2.49 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.1954 | 122.83 B | 0.1758 | 3.5 | 19.55 M |
| NOW | Servicenow Inc | 30.54 | 117.77 B | 0.21 | 0.69 | 374 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.4715 | 115.36 B | 0.3585 | 3.54 | 6.05 M |
| IBN | Icici Bank Ltd ADR | 6.8812 | 108.51 B | 0.098 | 1.44 | 3.96 M |
| ACN | Accenture Plc | 54.7124 | 101.44 B | 0.5065 | 0.93 | 2.16 M |
| ING | ING Groep N.V. ADR | 5.1763 | 101.32 B | 0.0383 | 0.75 | 1.84 M |
| BN | Brookfield Corporation | 6.6202 | 97.23 B | 0.0373 | 0.57 | 2.67 M |
| BCS | Barclays Plc ADR | 10.1877 | 93.98 B | 0.1297 | 1.29 | 3.84 M |
| FCX | Freeport-Mcmoran Inc | 26.3212 | 91.49 B | 1.013 | 4 | 33.49 M |
| VLO | Valero Energy Corp | 19.0602 | 91.32 B | 0.4398 | 2.36 | 7.99 M |
| MPC | Marathon Petroleum Corp | 21.4265 | 89.63 B | 0.3614 | 1.72 | 6.89 M |
| CMI | Cummins Inc | 75.6563 | 89.53 B | 0.5836 | 0.78 | 1.76 M |
| SHW | Sherwin-Williams Company | 43.5228 | 87.36 B | 0.2819 | 0.65 | 2.64 M |
| WMB | Williams Companies | 15.4573 | 86.14 B | 0.2307 | 1.52 | 13.06 M |
| PSX | Phillips 66 | 33.8857 | 82.67 B | 0.7985 | 2.41 | 5.12 M |
| AMT | American Tower Corp | 56.5409 | 80.6 B | 0.4277 | 0.76 | 2.62 M |
| E | Eni S.P.A. ADR | 21.3163 | 79.73 B | 0.2808 | 1.33 | 462.1 K |
| SU | Suncor Energy Inc | 20.1361 | 77.91 B | 0.1739 | 0.87 | 3.32 M |
| NWG | Natwest Group Plc ADR | 5.853 | 77.29 B | 0.0421 | 0.72 | 147.71 K |
| BSX | Boston Scientific Corp | 5.67 | 71.98 B | 0.04 | 0.71 | 10.16 M |
| CRH | CRH Plc ADR | 13.3173 | 65.88 B | 0.0777 | 0.59 | 71.4 K |
| VALE | Vale S.A. ADR | 8.3878 | 62.07 B | 0.2725 | 3.36 | 23.14 M |
| NUE | Nucor Corp | 30.278 | 59.5 B | 0.7806 | 2.65 | 3.48 M |
| DD | Du Pont De.Nemours Inc | 13.0329 | 57.23 B | 0.1618 | 1.26 | 12.51 M |
| CAH | Cardinal Health | 29.7435 | 55.18 B | 0.2881 | 0.98 | 2.65 M |
| OXY | Occidental Petroleum Corp | 49.2924 | 55.17 B | 0.4789 | 0.98 | 3.38 M |
| MT | Arcelormittal ADR | 33.6452 | 54.34 B | 0.9335 | 2.85 | 3.66 M |
| EW | Edwards Lifesciences Corp | 15.17 | 51.14 B | 0.0883 | 0.59 | 4.85 M |
| WPM | Wheaton Precious Metals | 31.1376 | 50.8 B | 0.2434 | 0.79 | 2.6 M |
| STM | Stmicroelectronics N.V. ADR | 5.4152 | 46.39 B | 0.1017 | 1.91 | 1.14 M |
| CBRE | CBRE Group Inc | 19.20 | 43.46 B | 0.10 | 0.52 | 2.07 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 72.3814 | 42.84 B | 1.0855 | 1.52 | 521.1 K |
| MSCI | MSCI Inc | 26.4926 | 41.78 B | 0.8432 | 3.29 | 813.7 K |
| FNV | Franco Nev Corp | 49.761 | 41.39 B | 0.4871 | 0.99 | 161 K |
| CLS | Celestica Inc | 7.80 | 39.31 B | 0.10 | 1.3 | 548.95 K |
| IRM | Iron Mountain Inc | 13.2791 | 36.92 B | 0.0987 | 0.75 | 1.23 M |
| RJF | Raymond James Financial | 20.5841 | 34.63 B | 0.2527 | 1.24 | 1.29 M |
| EC | Ecopetrol S.A. ADR | 18.9575 | 34.13 B | 0.1119 | 0.59 | 153.6 K |
| CCI | Crown Castle International Corp | 43.4765 | 33.49 B | 0.4154 | 0.96 | 1.77 M |
| TPR | Tapestry Inc | 38.7788 | 31.44 B | 0.2787 | 0.72 | 2.5 M |
| LVS | Las Vegas Sands | 31.7546 | 31.33 B | 0.3081 | 0.98 | 6.75 M |
| RMD | Resmed Inc | 35.1018 | 31.21 B | 0.2425 | 0.7 | 680.7 K |
| EL | Estee Lauder Companies | 51.6322 | 30.64 B | 0.8643 | 1.7 | 1.52 M |
| TECK | Teck Resources Ltd | 28.1943 | 29.49 B | 0.419 | 1.51 | 2.87 M |
| NRG | NRG Energy | 17.2685 | 29.22 B | 0.1952 | 1.14 | 21.04 M |
| MTD | Mettler-Toledo International | 188.55 | 29.2 B | 1.02 | 0.54 | 155.6 K |
| TS | Tenaris S.A. ADR | 25.9847 | 28.85 B | 0.1845 | 0.72 | 1.34 M |
| TPL | Texas Pacific Land Trust | 5.306 | 28.01 B | 0.0573 | 1.09 | 28.8 K |
| PBA | Pembina Pipeline Cor | 14.12 | 27.96 B | 0.1264 | 0.9 | 249 K |
| EIX | Edison International | 26.8925 | 27.5 B | 0.1921 | 0.72 | 2.74 M |
| CRS | Carpenter Technology Corp | 40.0197 | 27 B | 0.632 | 1.6 | 431.2 K |
| ATI | Allegheny Technologies Inc | 26.0652 | 26.36 B | 0.3758 | 1.46 | 1.03 M |
| EQR | Equity Residential | 29.3449 | 26.11 B | 0.1904 | 0.65 | 1.41 M |
| DGX | Quest Diagnostics Inc | 44.997 | 25.68 B | 0.3346 | 0.75 | 1.16 M |
| PHG | Koninklijke Philips Electronics ADR | 18.2945 | 25.5 B | 0.0973 | 0.53 | 1.37 M |
| PPG | PPG Industries | 51.293 | 25.41 B | 1.8633 | 3.77 | 6.97 M |
| HPQ | HP Inc | 4.4213 | 24.8 B | 0.075 | 1.73 | 57.41 M |
| AER | Aercap Holdings N.V. | 13.3954 | 24.23 B | 0.0686 | 0.51 | 303.5 K |
| DRI | Darden Restaurants | 27.3732 | 23.62 B | 0.3181 | 1.18 | 2.28 M |
| IHG | Intercontinental Hotels Group ADR | 19.4167 | 23.44 B | 0.1533 | 0.8 | 2.36 M |
| XPO | Xpo Logistics Inc | 5.7311 | 23.13 B | 0.0692 | 1.22 | 128.57 K |
| RL | Ralph Lauren Corp | 118.0315 | 22.63 B | 1.038 | 0.89 | 797.2 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 94.902 | 22.48 B | 1.3872 | 1.48 | 294 K |
| IP | International Paper Company | 28.9647 | 21.95 B | 0.3196 | 1.12 | 3.01 M |
| THC | Tenet Healthcare Corp | 30.63 | 21.53 B | 0.43 | 1.42 | 2.19 M |
| RS | Reliance Steel & Aluminum Company | 45.2943 | 20.9 B | 1.0014 | 2.26 | 591.93 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.6959 | 20.32 B | 0.1337 | 1.4 | 1.18 M |
| YPF | Ypf Sociedad Anonima ADR | 13.3517 | 20.02 B | 1.027 | 8.33 | 4.02 M |
| LYB | Lyondellbasell Industries NV | 27.5475 | 19.57 B | 0.4149 | 1.53 | 4.28 M |
| CF | Cf Industries Holdings | 29.2523 | 18.17 B | 0.4941 | 1.72 | 4.32 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.1916 | 17.08 B | 0.1174 | 1.66 | 20.36 M |
| CLH | Clean Harbors | 56.05 | 16.43 B | 0.60 | 1.08 | 282.39 K |
| BSAC | Banco Santander Chile ADR | 14.2221 | 16.35 B | 0.0915 | 0.65 | 506.5 K |
| H | Hyatt Hotels Corp | 35.3196 | 16.16 B | 0.2031 | 0.58 | 402.3 K |
| CDE | Coeur Mining Inc | 23.53 | 16.04 B | 0.30 | 1.29 | 1.41 M |
| PKX | Posco ADR | 51.0555 | 16.01 B | 0.7906 | 1.57 | 216.9 K |
| DINO | HF Sinclair Corp | 27.7508 | 15.98 B | 0.8158 | 3.03 | 2.34 M |
| KEP | Korea Electric Power Corp ADR | 9.7949 | 15.55 B | 0.2153 | 2.25 | 720.3 K |
| GIB | CGI Group | 23.3535 | 15.29 B | 0.2085 | 0.9 | 196.4 K |
| TXT | Textron Inc | 23.7563 | 15.02 B | 0.2154 | 0.92 | 3.11 M |
| DVA | Davita Healthcare Partners Inc | 54.535 | 15 B | 1.04 | 1.94 | 2.35 M |
| LDOS | Leidos Holdings Inc | 16.7812 | 14.93 B | 0.2732 | 1.65 | 914.76 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CCL-A | CCL Industries Inc | 7.405 | 1.1065 | 17.57 | 500 | |
| DC-A | Dundee Corporation | 3.6867 | 0.4429 | 13.65 | 576.75 K | |
| CG | Centerra Gold Inc | 3.7931 | 0.3413 | 9.89 | 579.3 K | |
| ORIO | ORIO | 52.898 | 4.4082 | 9.09 | 220 | |
| FLNT | Flint Corp | 10.80 | 0.80 | 8 | 275 | |
| APS | Aptose Biosciences Inc | 62.10 | 4.50 | 7.81 | 247.02 K | |
| MER | Africa Oil Corp | 5.3791 | 0.3055 | 6.02 | 849.9 K | |
| LGO | Largo Resources Ltd | 19.00 | 1.00 | 5.56 | 5.66 K | |
| OGC | Oceanagold Corp | 8.2298 | 0.4115 | 5.26 | 89.3 K | |
| STLR | Stllr Gold Inc | 3.78 | 0.18 | 5 | 343.4 K | |
| TRX | Trx Gold Corporation | 4.61 | 0.20 | 4.54 | 40.34 K | |
| S | Sherritt Intl Rv | 4.9099 | 0.2058 | 4.37 | 1.43 M | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | 0.1949 | 4.25 | 8.76 K | |
| MCB | Mccoy Global Inc | 3.5512 | 0.1378 | 4.04 | 21.3 K | |
| SVM | Silvercorp Metals Inc | 4.9232 | 0.1843 | 3.89 | 220.3 K | |
| CDR | Condor Energies Inc | 3.10 | 0.10 | 3.33 | 5.05 K | |
| MRC | Morguard Corp | 105.0873 | 3.3384 | 3.28 | 9.1 K | |
| AGI | Alamos Gold Inc Cls A | 15.7477 | 0.4992 | 3.27 | 257.6 K | |
| NEXT | Nextsource Materials Inc | 3.20 | 0.10 | 3.23 | 550 | |
| HBM | Hudbay Minerals Inc | 10.2217 | 0.3156 | 3.19 | 1.01 M | |
| ATS | Ats Corp | 9.02 | 0.26 | 2.97 | 168.1 K | |
| MDI | Major Drilling Grp | 9.1717 | 0.2545 | 2.85 | 269.92 K | |
| QTRH | Quarterhill Inc | 3.3359 | 0.0923 | 2.85 | 495.31 K | |
| DCM | Data Communications Mgmt Corp | 158.4405 | 4.3809 | 2.84 | 950 | |
| DPM | Dundee Precious Metals Inc | 7.6529 | 0.2016 | 2.71 | 185.61 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.7882 | 0.2537 | 2.66 | 147.09 K | |
| SSRM | Ssr Mining Inc | 14.4136 | 0.3735 | 2.66 | 110.1 K | |
| IMG | Iamgold Corp | 11.1186 | 0.2875 | 2.65 | 960.45 K | |
| BU | Burcon Nutrascience Corp | 65.3433 | 1.6543 | 2.6 | 1.63 K | |
| PD | Precision Drilling Corp | 160.20 | 3.80 | 2.43 | 2.32 M | |
| EDR | Endeavour Silver Corp | 7.3638 | 0.1727 | 2.4 | 259.08 K | |
| BHC | Bausch Health Companies Inc | 58.51 | 1.31 | 2.29 | 583.28 K | |
| TECK-A | Teck Resources Limited | 29.1751 | 0.6275 | 2.2 | 3.15 K | |
| III | Imperial Metals Corp | 12.57 | 0.27 | 2.2 | 25.27 K | |
| LUN | Lundin Mining Corp | 4.0443 | 0.0864 | 2.18 | 3.6 M | |
| TC | Tucows Inc | 5.80 | 0.12 | 2.11 | 1.82 K | |
| TECK-B | Teck Resources Limited | 27.8957 | 0.5614 | 2.05 | 1.74 M | |
| NG | Novagold Res Inc | 4.60 | 0.09 | 2 | 138.47 K | |
| EDV | Endeavour Mining Corp | 16.9034 | 0.3282 | 1.98 | 107.5 K | |
| CMG | Computer Modelling Group Ltd | 6.1524 | 0.1191 | 1.97 | 40.4 K | |
| ADEN | Adentra Inc | 3.7368 | 0.0716 | 1.95 | 1.5 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.6603 | 0.1822 | 1.92 | 10.51 K | |
| CSU | Constellation Software Inc | 97.6496 | 1.8226 | 1.9 | 49.33 K | |
| BB | Blackberry Ltd | 13.88 | 0.25 | 1.83 | 8.58 M | |
| ESM | Euro Sun Mining Inc | 5.3584 | 0.0908 | 1.72 | 15.38 K | |
| IMO | Imperial Oil | 32.0012 | 0.5132 | 1.63 | 1.32 M | |
| CLS | Celestica Inc Sv | 7.71 | 0.12 | 1.58 | 432 K | |
| FVI | Fortuna Mines Inc | 4.51 | 0.07 | 1.58 | 154 K | |
| CTC | Canadian Tire Corp Ltd | 62.1428 | 0.9244 | 1.51 | 600 | |
| FC | Firm Capital Mortgage Inv. Corp | 4.7611 | 0.0663 | 1.41 | 18.34 K | |
| TXG | Torex Gold Resources Inc | 21.5074 | 0.2988 | 1.41 | 9.89 M | |
| MSCL | Satellos Bioscience Inc | 172.80 | 2.40 | 1.41 | 1.38 K | |
| SU | Suncor Energy Inc | 19.9509 | 0.2733 | 1.39 | 3.66 M | |
| AKT-A | AKITA Drilling Ltd | 7.6877 | 0.1031 | 1.36 | 200 | |
| SEA | Seabridge Gold Inc | 13.4353 | 0.1764 | 1.33 | 22.09 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.507 | 0.0853 | 1.33 | 37.2 K | |
| ELD | Eldorado Gold | 64.8493 | 0.8295 | 1.3 | 1.26 M | |
| MKP | Mcan Mortgage Corp | 4.17 | 0.053 | 1.29 | 14.52 K | |
| SGY | Surge Energy Inc | 23.5103 | 0.2944 | 1.27 | 24.23 K | |
| AG | First Majestic Silver Corp | 22.3395 | 0.2763 | 1.25 | 433.59 K | |
| ACX | Act Energy Technologies Ltd | 6.6504 | 0.0821 | 1.25 | 44.34 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7158 | 0.0689 | 1.22 | 8.45 K | |
| CCL-B | CCL Industries Inc | 7.2848 | 0.0864 | 1.2 | 271.79 K | |
| BNE | Bonterra Energy Corp | 27.6565 | 0.3235 | 1.18 | 99.17 K | |
| BTE | Baytex Energy Corp | 33.4779 | 0.3906 | 1.18 | 548.38 K | |
| CJR-B | Corus Entertainment Inc | 11.3825 | 0.1325 | 1.18 | 176.7 K | |
| BBD-B | Bombardier Inc Series B | 81.9085 | 0.9524 | 1.18 | 312.86 K | |
| FTT | Finning Intl | 16.5178 | 0.192 | 1.18 | 662.59 K | |
| RBA | Rb Global Inc | 15.7217 | 0.1796 | 1.16 | 100.12 K | |
| BN | Brookfield Corporation | 6.6032 | 0.0749 | 1.15 | 2.45 M | |
| FNV | Franco-Nevada Corp | 48.8914 | 0.5535 | 1.15 | 332.4 K | |
| PPL | Pembina Pipeline Corp | 12.0732 | 0.1347 | 1.13 | 886.56 K | |
| GIB-A | CGI Inc | 23.0198 | 0.2478 | 1.09 | 718.04 K | |
| CPX | Capital Power Corp | 10.0326 | 0.1076 | 1.08 | 347.59 K | |
| DSG | Descartes Sys | 8.64 | 0.09 | 1.05 | 26.4 K | |
| WPM | Wheaton Precious Metals Corp | 30.4503 | 0.3157 | 1.05 | 733.11 K | |
| X | TMX Group Ltd | 7.1819 | 0.0718 | 1.01 | 210.1 K | |
| CCA | Cogeco Communications Inc | 26.2983 | 0.2507 | 0.96 | 51.9 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.6454 | 0.126 | 0.93 | 5.66 K | |
| ECO | Ecosynthetix Inc | 3.33 | 0.03 | 0.91 | 4.4 K | |
| CGX | Cineplex Inc | 23.075 | 0.2049 | 0.9 | 142.23 K | |
| GEI | Gibson Energy Inc | 10.0178 | 0.0884 | 0.89 | 348.92 K | |
| KEY | Keyera Corp | 10.2858 | 0.0877 | 0.86 | 256.77 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6323 | 0.0348 | 0.76 | 6.78 K | |
| FTS-PG | Fortis Inc Pref G | 11.4222 | 0.0843 | 0.74 | 15.76 K | |
| AEM | Agnico Eagle Mines Ltd | 41.3342 | 0.3046 | 0.74 | 750.52 K | |
| CCO | Cameco Corp | 16.485 | 0.1197 | 0.73 | 1.24 M | |
| K | Kinross Gold Corp | 8.601 | 0.0624 | 0.73 | 1.67 M | |
| DXT | Dexterra Group Inc | 17.0476 | 0.1228 | 0.73 | 38.76 K | |
| VET | Vermilion Energy Inc | 27.914 | 0.2003 | 0.72 | 268.2 K | |
| FM | First Quantum Minerals Ltd | 20.0892 | 0.1438 | 0.72 | 1.99 M | |
| MID-UN | MINT Income Fund | 3.6425 | 0.0259 | 0.72 | 8.41 K | |
| TCW | Trican Well | 7.9814 | 0.0558 | 0.7 | 888.75 K | |
| RIC | Richmont Mines | 4.7698 | 0.0322 | 0.68 | 5.52 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.998 | 0.2715 | 0.67 | 64.75 K | |
| TFII | Tfi International Inc | 14.2755 | 0.0906 | 0.64 | 353.99 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.4611 | 0.0915 | 0.64 | 5.39 K | |
| PWF-PG | Power Financial Corp Pref G | 11.4886 | 0.0717 | 0.63 | 4.5 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.9675 | 0.0743 | 0.62 | 800 | |
| CFP | Canfor Corp | 15.37 | 0.09 | 0.59 | 271.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 35.8219 | 52.8 B | 1.1129 | 3.21 | 80.8 K |
| LUGDF | Lundin Gold Inc | 4.6752 | 13.85 B | 0.5832 | 14.25 | 1 K |
| BRCNF | Burcon NutraScience Corp | 3.95 | 17.77 M | 0.06 | 1.54 | 4.9 K |
| ELCO | Elcom International Inc | 22.00 | 16.57 M | 7.00 | 46.67 | 400 |
| ORBT | Orbit International Corporation | 3.1466 | 12.04 M | 0.029 | 0.93 | 1.6 K |
| AZFL | Amazonas Florestal Ltd | 72.00 | 1.64 M | 4.00 | 5.88 | 310 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 2.6473 | 33.33 | 93 |
| VGLS | VG Life Sciences Inc | 7000.00 | 474.65 K | 600.00 | 9.38 | 0 |
| SPRV | Web To Door Inc | 2150.001 | 390.37 K | 650.0005 | 43.33 | 1 |
| BLSP | Blue Sphere Corporation | 82.264 | 360.99 K | 11.752 | 16.67 | 2.17 M |
| PSYC | Global Trac Solutions Inc | 6.50 | 135.52 K | 1.00 | 18.18 | 100 |
| ZAAG | ZA Group Inc | 5000.00 | 73.57 K | 1250.00 | 33.33 | 0 |
| USRM | U.S. Stem Cell Inc | 16.00 | 64.15 K | 0.90 | 5.96 | 226 |
| AMBS | Amarantus BioScience Holdings Inc | 6.525 | 63.04 K | 0.60 | 10.13 | 72.16 K |
| EBWK | Enigma-Bulwark Ltd. | 3.50 | 13.66 K | 1.60 | 84.21 | 670 |
| STTO | SITO Mobile Ltd. | 4.60 | 5.13 K | 0.15 | 3.37 | 22.01 K |
| CBKCQ | Christopher & Banks Corporation | 4.91 | 3.86 K | 0.15 | 3.15 | 202.95 K |
| HDYNQ | Hyperdynamics Corporation | 5.04 | 3.56 K | 0.16 | 3.28 | 67.39 K |
| ROII | RiskOn International, Inc. | 2625.00 | 3.27 K | 1500.00 | 133.33 | 0 |
| CBDX | Curative Biosciences Inc | 5950.00 | 3.16 K | 2650.00 | 80.3 | 143 |
| RITT | RiT Technologies Ltd | 4.05 | 1.55 K | 0.14 | 3.58 | 8.79 K |
| SPDC | Speed Commerce Inc | 28.00 | 603 | 1.28 | 4.79 | 5.22 K |
| PRXIQ | Premier Exhibitions Inc | 27.90 | 491 | 0.20 | 0.72 | 11.78 K |
| YVRLF | Liquid Media Group Ltd. | 81.80 | 482 | 1.20 | 1.49 | 430 |
| PTRC | Petro River Oil Corp | 20.00 | 4.00 | 25 | 556 | |
| ANDI | Andiamo Corporation | 12.60 | 0.70 | 5.88 | 286 | |
| TREVQ | Trevali Mining Corporation | 10.80 | 0.50 | 4.85 | 430 | |
| SOGFF | Strategic Oil & Gas Ltd | 23.92 | 0.72 | 3.1 | 5.53 K | |
| APPZ | Monster Arts Inc | 614.00 | 14.00 | 2.33 | 481 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GMI | Green Mining Innovation Inc. | 14.00 | 6.00 | 75 | 250 | |
| IDL | Imaging Dynamics Company Ltd | 7.50 | 2.50 | 50 | 370 | |
| QCX | QcX Gold Corp | 9.00 | 2.00 | 28.57 | 420 | |
| CBI | Colibri Resource Corporation | 5.25 | 0.75 | 16.67 | 83 | |
| NEXG | NeXGold Mining Corp | 11.28 | 1.44 | 14.63 | 2.21 K | |
| KEEK | Personas Social Incorporated | 360.00 | 45.00 | 14.29 | 15 | |
| FMN | Fidelity Minerals Corp | 67.5001 | 7.50 | 12.5 | 33 | |
| MAX | Max Resource Corp | 12.00 | 1.20 | 11.11 | 292 | |
| UGD | Unigold Inc | 4.10 | 0.40 | 10.81 | 135.08 K | |
| NEXM | NexMetals Mining Corp. | 32.00 | 3.00 | 10.34 | 60 | |
| WEB | Westbridge Energy Corporation | 17.6502 | 1.3577 | 8.33 | 4.09 K | |
| CTH | CoTec Holdings Corp. | 420.00 | 30.00 | 7.69 | 2.62 K | |
| MN | Manganese X Energy Corp | 7.00 | 0.50 | 7.69 | 15 K | |
| REX | Orex Minerals Inc | 3.20 | 0.20 | 6.67 | 5.9 K | |
| KCC | Kincora Copper Limited | 24.00 | 1.50 | 6.67 | 15.76 K | |
| BQE | BQE Water Inc | 16.50 | 1.00 | 6.45 | 25 K | |
| ADD | Arctic Star Exploration Corp | 3.40 | 0.20 | 6.25 | 1.57 K | |
| FMS | Focus Graphite Inc | 5.40 | 0.30 | 5.88 | 17.65 K | |
| LPK | Lupaka Gold Corp | 4.40 | 0.20 | 4.76 | 9.96 K | |
| ENDR | Enduro Metals Corporation | 5.50 | 0.20 | 3.77 | 360 | |
| MXL-H | MX Gold Corp | 8.30 | 0.30 | 3.75 | 29.47 K | |
| BLDS | Badlands Resources Inc. | 14.50 | 0.50 | 3.57 | 560 | |
| SC-H | Serrano Resources Ltd | 7.50 | 0.25 | 3.45 | 3.4 K | |
| TIE | Coloured Ties Capital Inc. | 14.6882 | 0.4529 | 3.18 | 39.15 K | |
| WEC | Winchester Equity Corporation | 7.20 | 0.20 | 2.86 | 7.21 K | |
| AZR | Azarga Metals Corp | 22.50 | 0.50 | 2.27 | 35.35 K | |
| DSY | Destiny Media Technologies Inc | 3.30 | 0.05 | 1.54 | 440 | |
| CMO-H | Cliffmont Resources Ltd | 6.90 | 0.10 | 1.47 | 1.28 K | |
| TK | Tinka Resources Limited | 4.10 | 0.05 | 1.23 | 10.86 K | |
| CKG | Chesapeake Gold Corp | 8.64 | 0.09 | 1.05 | 48.07 K | |
| KTN | Kootenay Silver Inc | 9.90 | 0.10 | 1.02 | 13.65 K | |
| IFOS | Itafos Inc | 334.6585 | 1.8593 | 0.56 | 1.39 K |