Gainers for 21 June 2013 from 00:00:00 until 23:59:59
Gainers for 21 June 2013 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 | 10.71 | 14.58 B | 0.11 | 1.04 | 2.35 M |
| PSLV | Sprott Physical Silver Trust ETV | 7.86 | 11.95 B | 0.15 | 1.95 | 718.9 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.9359 | 4.4 B | 0.1493 | 1.38 | 20.55 K |
| NHC | National Healthcare Corp | 32.5619 | 3.53 B | 0.2438 | 0.75 | 36.4 K |
| NOG | Northern Oil and Gas | 108.4703 | 2.3 B | 0.7285 | 0.68 | 97.21 K |
| TMP | Tompkinstrustco | 29.2204 | 1.44 B | 0.3955 | 1.37 | 61.2 K |
| REPX | Riley Exploration Permian Inc | 51.5508 | 743.52 M | 0.9373 | 1.85 | 337 |
| OBE | Obsidian Energy Ltd | 64.8187 | 715.85 M | 0.8197 | 1.28 | 415.84 K |
| BHB | Bar Harbor Bankshares | 10.2197 | 664.83 M | 0.2875 | 2.89 | 31.73 K |
| GORO | Gold Resource Corp | 7.2646 | 336.73 M | 0.1829 | 2.58 | 5.44 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.3982 | 269.24 M | 0.0858 | 2.59 | 388.72 K |
| GTE | Gran Tierra Energy Inc | 58.40 | 264.85 M | 1.00 | 1.74 | 78.69 K |
| FRD | Friedman Industries Inc | 8.4007 | 236.32 M | 0.1211 | 1.46 | 12.8 K |
| ACU | Acme United Corp | 10.0068 | 216.66 M | 0.125 | 1.26 | 3.4 K |
| CMT | Core Molding Technologies Inc | 8.8029 | 201.75 M | 0.1978 | 2.3 | 8.7 K |
| ESP | Espey Mfg. & Electronics | 15.7171 | 177.27 M | 0.2353 | 1.52 | 2.5 K |
| SIF | Sifco Industries | 15.194 | 161.23 M | 0.2562 | 1.72 | 7.8 K |
| EPM | Evolution Petroleum Corp | 5.4032 | 131.82 M | 0.0928 | 1.75 | 140.4 K |
| BDL | Flanigan's Enterprises | 8.3017 | 77.58 M | 0.0601 | 0.73 | 600 |
| IBIO | Ibio Inc | 2600.00 | 69.55 M | 200.00 | 8.33 | 116 |
| XTNT | Xtant Medical Holdings Inc | 66.00 | 60.37 M | 2.40 | 3.77 | 534 |
| FSP | Franklin Street Properties | 6.4166 | 47.1 M | 0.1396 | 2.22 | 1.07 M |
| OPTT | Ocean Power Tech Inc | 324.00 | 41.27 M | 4.00 | 1.25 | 4.2 K |
| UAVS | Ageagle Aerial Systems Inc | 191235.7969 | 41.02 M | 3749.7188 | 2 | 0 |
| GRF | Eagle Capital Growth Fund | 3.3823 | 40 M | 0.0537 | 1.61 | 3.8 K |
| CKX | Ckx Lands | 14.5856 | 22.17 M | 0.966 | 7.09 | 5.66 K |
| CVM | Cel-Sci Corp | 1875.00 | 20.27 M | 75.00 | 4.17 | 85 |
| BESS | Bimergen Energy Corporation | 51.80 | 18.45 M | 4.20 | 8.82 | 154 |
| MPU | Mega Matrix Corp | 3.7828 | 16.88 M | 0.0218 | 0.58 | 35 K |
| INUV | Inuvo Inc | 8.30 | 13.64 M | 0.20 | 2.47 | 5.12 K |
| AIRI | Air Industries Group Inc | 51.571 | 13 M | 0.5183 | 1.02 | 1 K |
| UUU | Universal Security Instruments | 4.4206 | 10.99 M | 0.0421 | 0.96 | 18.3 K |
| CVR | Chicago Rivet & Machine Company | 18.5322 | 10.05 M | 0.1386 | 0.75 | 2 K |
| PLAG | Planet Green Holdings Corp | 275.00 | 8.44 M | 2.50 | 0.92 | 204 |
| ITP | IT Tech Packaging Inc | 16.2696 | 2.97 M | 0.6987 | 4.49 | 2.02 K |
| AUMN | Golden Minerals Company | 41.25 | 2.87 M | 1.50 | 3.77 | 41.67 K |
| SING | Singlepoint | 545998.8125 | 7.98 K | 77999.9688 | 16.67 | 0 |
| IPB | Merrill Lynch & Company | 12.6494 | 0.2376 | 1.91 | 8.66 K | |
| LODE | Comstock Mining Inc | 467.50 | 7.50 | 1.63 | 1.31 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 103.70 | 152.73 M | 7.70 | 8.02 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 24.339 | 1.41 T | 0.6251 | 2.64 | 45.83 M |
| MU | Micron Technology | 13.5565 | 928.16 B | 0.3511 | 2.66 | 73.39 M |
| WMT | Walmart Inc. Common Stock | 19.1549 | 884.94 B | 0.1251 | 0.66 | 43.69 M |
| AMD | Advanced Micro Devices | 4.00 | 776.41 B | 0.13 | 3.36 | 32.75 M |
| COST | Costco Wholesale | 86.0203 | 422.14 B | 0.863 | 1.01 | 3.11 M |
| TXN | Texas Instruments | 24.5172 | 250.95 B | 0.2245 | 0.92 | 14.86 M |
| KLAC | K L A-Tencor Corp | 34.1166 | 238.81 B | 0.2118 | 0.62 | 2.76 M |
| AMGN | Amgen Inc | 69.1409 | 207.87 B | 1.4084 | 2.08 | 6.94 M |
| VZ | Verizon Communications Inc | 25.412 | 195.46 B | 0.2874 | 1.14 | 35.02 M |
| PEP | Pepsico Inc | 54.7332 | 190.77 B | 0.8334 | 1.55 | 9.42 M |
| ADI | Analog Devices | 34.4396 | 178.96 B | 0.3737 | 1.1 | 3.84 M |
| HON | Honeywell International Inc. Common Stock | 54.0577 | 154.01 B | 0.4006 | 0.75 | 4.91 M |
| ISRG | Intuitive Surg Inc | 55.8755 | 125.14 B | 0.5967 | 1.08 | 2.93 M |
| ADP | Automatic Data Processing, Inc. | 45.2295 | 106.51 B | 0.3161 | 0.7 | 3.64 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.1692 | 103.12 B | 0.2819 | 0.88 | 1.93 M |
| CMCSA | Comcast Corporation | 13.7742 | 85.59 B | 0.2979 | 2.21 | 49.41 M |
| ROST | Ross Stores Inc | 28.1466 | 80.54 B | 0.1765 | 0.63 | 4.47 M |
| MDLZ | Mondelez Intl Inc | 21.7657 | 79.98 B | 0.3848 | 1.8 | 19.73 M |
| AEP | American Electric Power Company | 27.6665 | 69.56 B | 0.3728 | 1.37 | 5.15 M |
| WBD | Discovery Inc Series A | 75.42 | 65.94 B | 0.85 | 1.14 | 1.91 M |
| NXPI | Nxp Semiconductors | 27.3176 | 57.86 B | 0.3094 | 1.15 | 4.31 M |
| FANG | Diamondback Energy | 25.4822 | 57.09 B | 0.3921 | 1.56 | 1.3 M |
| GRMN | Garmin Ltd | 23.6321 | 56.66 B | 0.3066 | 1.31 | 1.52 M |
| COHR | Coherent Inc | 16.36 | 51.43 B | 0.10 | 0.62 | 395 K |
| EBAY | Ebay Inc | 19.0874 | 50.62 B | 0.1457 | 0.77 | 32.5 M |
| XEL | XCEL Energy Inc | 18.5535 | 48.82 B | 0.1987 | 1.08 | 6.43 M |
| NBIS | Nebius Group N.V. | 26.41 | 48.34 B | 0.43 | 1.66 | 3.33 M |
| EXC | Exelon Corp | 13.6684 | 46.88 B | 0.1805 | 1.34 | 15.39 M |
| IDXX | Idexx Laboratories | 44.95 | 44.1 B | 0.86 | 1.95 | 1.56 M |
| AXON | Axon Enterprise Inc | 8.91 | 42.54 B | 0.05 | 0.56 | 630.9 K |
| PAYX | Paychex Inc | 24.9894 | 41.86 B | 0.289 | 1.17 | 3.34 M |
| MCHP | Microchip Technology | 13.9093 | 40.27 B | 0.1174 | 0.85 | 5.12 M |
| WDAY | Workday Inc | 62.99 | 39.6 B | 0.43 | 0.69 | 1.38 M |
| ROP | Roper Industries | 113.1995 | 39.56 B | 0.751 | 0.67 | 1.28 M |
| KMB | Kimberly-Clark Corp | 62.0556 | 36.28 B | 0.7256 | 1.18 | 3.93 M |
| HBAN | Huntington Bcshs | 4.7262 | 34.54 B | 0.0925 | 2 | 15.52 M |
| DXCM | Dexcom | 5.235 | 32.2 B | 0.19 | 3.77 | 3.38 M |
| ILMN | Illumina Inc | 68.0253 | 31.03 B | 0.6518 | 0.97 | 1.65 M |
| KHC | Kraft Heinz Company | 30.8385 | 30.65 B | 0.2711 | 0.89 | 6.14 M |
| FISV | Fiserv Inc | 20.7038 | 28.76 B | 0.1125 | 0.55 | 4.76 M |
| ALNY | Alnylam Pharmaceuticals | 29.01 | 27.44 B | 0.61 | 2.15 | 961.5 K |
| VRSN | Verisign Inc | 43.6454 | 26.39 B | 0.4345 | 1.01 | 2.31 M |
| TSEM | Tower Semiconductor | 5.00 | 26.14 B | 0.07 | 1.42 | 29.8 K |
| CHTR | Charter Communications | 119.68 | 22.72 B | 5.63 | 4.94 | 2.47 M |
| ULTA | Ulta Beauty Inc | 94.15 | 22.05 B | 0.75 | 0.8 | 1.04 M |
| VTRS | Viatris Inc | 24.8252 | 20.45 B | 0.2269 | 0.92 | 10.27 M |
| EVRG | Evergy Inc | 19.2941 | 19.13 B | 0.1697 | 0.89 | 1.51 M |
| SSNC | SS&C Technologies | 14.5522 | 18.56 B | 0.1114 | 0.77 | 871.2 K |
| STRL | Sterling Constructio | 9.56 | 18.31 B | 0.38 | 4.14 | 95.85 K |
| LNT | Alliant Energy Corp | 15.8337 | 18.28 B | 0.1819 | 1.16 | 1.21 M |
| PAAS | Pan Amer Silver Corp | 8.8349 | 18.16 B | 0.1192 | 1.37 | 4.71 M |
| EWBC | East West Bancorp | 20.0936 | 17.95 B | 0.1811 | 0.91 | 2.51 M |
| HST | Host Marriott Financial Trust | 9.7412 | 17.43 B | 0.0963 | 1 | 12.39 M |
| RGLD | Royal Gold Inc | 39.1798 | 16.83 B | 1.1875 | 3.13 | 2.03 M |
| NBIX | Neurocrine Bioscienc | 12.89 | 16.77 B | 0.51 | 4.12 | 1.88 M |
| PNFP | Pinnacle Finl Ptnrs | 21.867 | 15.9 B | 0.1312 | 0.6 | 248.83 K |
| JAZZ | Jazz Pharma Plc | 67.13 | 15.88 B | 1.62 | 2.47 | 1.5 M |
| NWSA | News Cp Cl A | 13.6602 | 15 B | 0.2799 | 2.09 | 8.32 M |
| IESC | Ies Holdings | 4.42 | 14.83 B | 0.15 | 3.51 | 2.78 K |
| COO | Cooper Companies | 29.5657 | 14.1 B | 0.3216 | 1.1 | 1.3 M |
| UHAL | A M E R C O | 15.7693 | 13.47 B | 0.1646 | 1.05 | 690 K |
| HAS | Hasbro Inc | 29.3089 | 13.29 B | 0.3504 | 1.21 | 1.89 M |
| HTHT | Huazhu Group Ltd ADR | 3.2885 | 13.13 B | 0.0642 | 1.99 | 191.7 K |
| ICLR | Icon Plc | 35.40 | 12.52 B | 0.37 | 1.06 | 185.84 K |
| ALGN | Align Technology | 35.84 | 12.11 B | 0.36 | 1.01 | 631.78 K |
| FIVE | Five Below Inc | 37.74 | 12.01 B | 0.33 | 0.88 | 699.86 K |
| TTMI | TTM Technologies | 8.29 | 11.99 B | 0.10 | 1.22 | 444.28 K |
| CSGP | Costar Group Inc | 12.463 | 11.74 B | 0.333 | 2.75 | 2.05 M |
| BMRN | Biomarin Pharmaceuticals | 55.60 | 11.6 B | 0.43 | 0.78 | 2.58 M |
| PODD | Insulet Corp | 30.84 | 11.45 B | 2.05 | 7.12 | 661.97 K |
| MANH | Manhattan Assoc | 19.3325 | 11.32 B | 0.1025 | 0.53 | 1.03 M |
| BPOP | Popular Inc | 21.7735 | 11.31 B | 0.2323 | 1.08 | 1.23 M |
| TECH | Bio-Techne Cp | 15.5827 | 11.29 B | 0.3365 | 2.21 | 2.09 M |
| LFUS | Littelfuse Inc | 64.3075 | 11.18 B | 1.5097 | 2.4 | 247.19 K |
| UMBF | Ump Financial Corp | 42.3694 | 11.07 B | 0.5481 | 1.31 | 467.3 K |
| JKHY | Jack Henry & Assoc | 40.2879 | 10.94 B | 0.298 | 0.75 | 663.8 K |
| CGNX | Cognex Cp | 10.3406 | 10.86 B | 0.0917 | 0.89 | 1.01 M |
| MDGL | Madrigal Pharmaceuticals Inc | 151.55 | 10.77 B | 16.80 | 12.47 | 89.77 K |
| WTFC | Wintrust Financial Corp | 31.679 | 10.76 B | 0.3618 | 1.16 | 455.15 K |
| CYTK | Cytokinetics | 12.96 | 10.47 B | 2.34 | 22.03 | 1.31 M |
| ONB | Old National Bncp | 8.9585 | 10.29 B | 0.1531 | 1.74 | 797.6 K |
| SSB | South State Cp | 37.0512 | 10.26 B | 0.3296 | 0.9 | 69 K |
| ZION | Zions Bancorp | 20.7145 | 10.25 B | 0.334 | 1.64 | 4.21 M |
| SANM | Sanmina Corp | 13.87 | 9.95 B | 0.34 | 2.51 | 821.77 K |
| HALO | Halozyme Therapeutic | 6.15 | 9.79 B | 0.18 | 3.02 | 1.87 M |
| FDS | FactSet Research Systems Inc | 86.6198 | 9.59 B | 1.1055 | 1.29 | 621.9 K |
| VICR | Vicor Cp | 5.67 | 9.45 B | 0.50 | 9.67 | 281.38 K |
| SWKS | Skyworks Solutions | 17.2136 | 9.37 B | 0.1421 | 0.83 | 4.3 M |
| VIAV | Viavi Solutions | 7.9823 | 9.12 B | 0.0569 | 0.72 | 4.71 M |
| COLB | Columbia Banking Sys | 11.3514 | 9.05 B | 0.2821 | 2.55 | 953.8 K |
| IONS | Ionis Pharmaceuticals | 21.99 | 8.56 B | 1.24 | 5.98 | 2.75 M |
| GGAL | Grupo Fin Galicia ADR | 4.0119 | 8.43 B | 0.1193 | 3.06 | 58.6 K |
| ALKS | Alkermes Plc | 27.21 | 8.17 B | 0.21 | 0.78 | 2.54 M |
| RGEN | Repligen Cp | 7.99 | 7.95 B | 0.41 | 5.41 | 359.7 K |
| VLY | Valley National Bancorp | 5.1792 | 7.92 B | 0.0801 | 1.57 | 5.47 M |
| AVAV | Aerovironment Inc | 19.61 | 7.56 B | 0.19 | 0.98 | 244.37 K |
| MORN | Morningstar Inc | 67.4855 | 7.32 B | 0.5931 | 0.89 | 87.3 K |
| SLAB | Silicon Labs Inc | 41.51 | 7.17 B | 0.25 | 0.61 | 289.64 K |
| POOL | Pool Corp | 43.8432 | 6.77 B | 0.624 | 1.44 | 464.3 K |
| PLXS | Plexus Cp | 28.68 | 6.72 B | 0.22 | 0.77 | 349.12 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 112.38 | 1.1 T | 0.97 | 0.87 | 7.19 M |
| LLY | Eli Lilly and Company | 38.8353 | 1.02 T | 0.3891 | 1.01 | 7.2 M |
| WMT | Wal-Mart Stores | 19.0793 | 875.97 B | 0.1246 | 0.66 | 43.69 M |
| V | Visa Inc | 40.9907 | 696.29 B | 0.2375 | 0.58 | 17.93 M |
| JNJ | Johnson & Johnson | 58.44 | 617.09 B | 0.4073 | 0.7 | 20.72 M |
| ABBV | Abbvie Inc | 25.4806 | 443.36 B | 0.9326 | 3.8 | 9.83 M |
| CVX | Chevron Corp | 69.7553 | 392.01 B | 0.5748 | 0.83 | 10.69 M |
| KO | Coca-Cola Company | 26.7144 | 376.85 B | 0.4233 | 1.61 | 21.94 M |
| PG | Procter & Gamble Company | 56.8427 | 336.46 B | 1.6003 | 2.9 | 20.06 M |
| MRK | Merck & Company | 30.1424 | 321.57 B | 0.4425 | 1.49 | 25.45 M |
| PM | Philip Morris International Inc | 46.4742 | 297.4 B | 0.4411 | 0.96 | 11.09 M |
| WFC | Wells Fargo & Company | 28.5499 | 264.55 B | 0.6064 | 2.17 | 38.85 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7947 | 253.17 B | 0.0825 | 2.22 | 2.48 M |
| TM | Toyota Motor Corp Ltd | 87.6298 | 246.32 B | 1.8252 | 2.13 | 765.44 K |
| AXP | American Express Company | 61.2479 | 229.43 B | 0.3258 | 0.53 | 7.55 M |
| BML-PJ | Bank of America Corporation | 11.7296 | 223.76 B | 0.305 | 2.67 | 14.96 K |
| BHP | BHP Billiton Ltd ADR | 23.7708 | 214.63 B | 0.2582 | 1.1 | 3.92 M |
| TMO | Thermo Fisher Scientific Inc | 79.6505 | 213.42 B | 1.3708 | 1.75 | 3.58 M |
| APH | Amphenol Corp | 8.4697 | 197.7 B | 0.0865 | 1.03 | 7.59 M |
| ABT | Abbott Laboratories | 27.6799 | 184.11 B | 0.319 | 1.17 | 10.12 M |
| SCHW | The Charles Schwab Corp | 17.6826 | 183.03 B | 0.1371 | 0.78 | 11.93 M |
| NEE | Nextera Energy | 15.1334 | 181.28 B | 0.1932 | 1.29 | 12.69 M |
| TJX | TJX Companies | 20.8533 | 173.81 B | 0.2191 | 1.06 | 9.15 M |
| DIS | Walt Disney Company | 55.7153 | 167.04 B | 0.6661 | 1.21 | 11.89 M |
| WELL | Welltower Inc | 38.1778 | 165.49 B | 0.7533 | 2.01 | 5.35 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.444 | 164.42 B | 0.1658 | 3.14 | 1.42 M |
| ETN | Eaton Corp | 45.913 | 161.22 B | 0.2799 | 0.61 | 3.83 M |
| BX | Blackstone Inc | 10.4178 | 156.14 B | 0.066 | 0.64 | 8.11 M |
| CRM | Salesforce.com Inc | 37.7458 | 150.71 B | 1.5275 | 4.22 | 15.54 M |
| SONY | Sony Group Corp ADR | 3.6211 | 137 B | 0.0603 | 1.69 | 18.53 M |
| PLD | Prologis Inc | 24.8575 | 135.51 B | 0.5195 | 2.13 | 11.81 M |
| BMY | Bristol-Myers Squibb Company | 29.8935 | 133.37 B | 0.7518 | 2.58 | 15.31 M |
| CVS | CVS Corp | 40.5155 | 133.25 B | 0.4082 | 1.02 | 7.46 M |
| SYK | Stryker Corp | 56.0936 | 124.86 B | 0.7268 | 1.31 | 1.67 M |
| HDB | Hdfc Bank Ltd ADR | 7.0326 | 122.85 B | 0.1209 | 1.75 | 4.38 M |
| NOW | Servicenow Inc | 39.24 | 114.71 B | 0.91 | 2.37 | 1.68 M |
| MO | Altria Group | 17.4629 | 114.39 B | 0.2949 | 1.72 | 11.24 M |
| MDT | Medtronic Inc | 38.0942 | 109.3 B | 0.9434 | 2.54 | 8.41 M |
| IBN | Icici Bank Ltd ADR | 6.1036 | 107.55 B | 0.0401 | 0.66 | 7.64 M |
| SO | Southern Company | 24.9677 | 106.58 B | 0.3592 | 1.46 | 9.91 M |
| PNC | PNC Bank | 48.30 | 100.34 B | 0.4446 | 0.93 | 5.15 M |
| NEM | Newmont Mining Corp | 22.8113 | 100.04 B | 0.2277 | 1.01 | 14.88 M |
| USB | U.S. Bancorp | 22.9899 | 98.15 B | 0.3296 | 1.45 | 15.68 M |
| DUK | Duke Energy Corp | 38.6946 | 97.78 B | 0.2832 | 0.74 | 6.33 M |
| MMM | 3M Company | 61.7529 | 91.94 B | 0.4564 | 0.74 | 5.59 M |
| WM | Waste Management | 30.4308 | 90.98 B | 0.2443 | 0.81 | 2.89 M |
| FCX | Freeport-Mcmoran Inc | 23.3558 | 90.03 B | 0.365 | 1.59 | 33.27 M |
| UPS | United Parcel Service | 54.5468 | 88.59 B | 0.3321 | 0.61 | 4.68 M |
| WMB | Williams Companies | 16.1762 | 87.49 B | 0.2705 | 1.7 | 11.58 M |
| SPG | Simon Property Group | 80.9019 | 87.16 B | 1.0333 | 1.29 | 2.93 M |
| EMR | Emerson Electric Company | 38.9692 | 83.91 B | 0.2705 | 0.7 | 4.89 M |
| ELV | Elevance Health Inc | 65.9408 | 81.62 B | 1.5946 | 2.48 | 3.23 M |
| AMT | American Tower Corp | 53.4611 | 80.77 B | 1.1511 | 2.2 | 6.1 M |
| NGG | National Grid Transco Plc ADR | 28.0653 | 79.58 B | 0.2332 | 0.84 | 977.74 K |
| AON | AON Plc | 55.8079 | 77.01 B | 0.3529 | 0.64 | 1.43 M |
| SLB | Schlumberger N.V. | 51.865 | 74.14 B | 0.4914 | 0.96 | 9.79 M |
| CI | Cigna Corp | 64.5005 | 73.82 B | 1.6343 | 2.6 | 3.84 M |
| FDX | Fedex Corp | 81.2065 | 73.35 B | 0.6314 | 0.78 | 3.63 M |
| CL | Colgate-Palmolive Company | 42.0086 | 73.06 B | 0.6951 | 1.68 | 6.01 M |
| AEM | Agnico-Eagle Mines Ltd | 21.5418 | 72.64 B | 0.3285 | 1.55 | 2.65 M |
| MSI | Motorola Solutions | 45.2066 | 72.33 B | 0.2592 | 0.58 | 4.31 M |
| DB | Deutsche Bank Ag | 30.6215 | 70.21 B | 0.1817 | 0.6 | 2.89 M |
| TDG | Transdigm Group Inc | 76.0473 | 70.16 B | 2.4993 | 3.4 | 1.33 M |
| ET | Energy Transfer LP | 5.3367 | 70.06 B | 0.1591 | 3.07 | 38.45 M |
| ALL | Allstate Corp | 35.9661 | 67.98 B | 0.5026 | 1.42 | 7.31 M |
| DLR | Digital Realty Trust | 35.2093 | 67.43 B | 1.2432 | 3.66 | 1.96 M |
| GWW | W.W. Grainger | 204.6487 | 65.26 B | 1.3929 | 0.69 | 338.8 K |
| TFC | Truist Financial Corp | 20.6883 | 64.59 B | 0.4299 | 2.12 | 6.79 M |
| AJG | Arthur J. Gallagher & Company | 33.4164 | 64.09 B | 0.3101 | 0.94 | 847 K |
| CRH | CRH Plc ADR | 14.5094 | 63.49 B | 0.1448 | 1.01 | 395.1 K |
| FIX | Comfort Systems USA | 12.9807 | 60.86 B | 0.127 | 0.99 | 232.88 K |
| D | Dominion Resources | 32.3286 | 60.84 B | 0.4525 | 1.42 | 4.86 M |
| TEL | TE Connectivity Ltd | 36.5188 | 60.04 B | 0.6725 | 1.88 | 3 M |
| F | Ford Motor Company | 7.8879 | 58.5 B | 0.0947 | 1.22 | 48.22 M |
| SRE | Sempra | 26.7454 | 57.89 B | 0.2957 | 1.12 | 3.04 M |
| OKE | Oneok Inc | 17.2591 | 57.21 B | 0.129 | 0.75 | 2.4 M |
| PSA | Public Storage | 91.964 | 56.92 B | 2.3524 | 2.63 | 1.78 M |
| OXY | Occidental Petroleum Corp | 59.0504 | 56.76 B | 0.6435 | 1.1 | 7.41 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.2553 | 54 B | 0.4633 | 3.93 | 22.2 K |
| DVN | Devon Energy Corp | 35.417 | 52.05 B | 0.4773 | 1.37 | 5.52 M |
| HEI | Heico Corp | 20.263 | 49.77 B | 0.2646 | 1.32 | 691.41 K |
| WPM | Wheaton Precious Metals | 17.2613 | 49.51 B | 0.161 | 0.94 | 6.3 M |
| ETR | Entergy Corp | 20.3456 | 49.28 B | 0.5256 | 2.65 | 3.94 M |
| INFY | Infosys Ltd ADR | 3.3343 | 48.7 B | 0.0283 | 0.86 | 12.13 M |
| ABEV | Ambev S.A. ADR | 4.0684 | 48.25 B | 0.1309 | 3.32 | 192 K |
| WDS | Woodside Energy Group Ltd | 19.2725 | 46.22 B | 0.2524 | 1.33 | 9.08 K |
| VTR | Ventas Inc | 42.8194 | 45.46 B | 0.7064 | 1.68 | 3.26 M |
| IX | Orix Corp ADR | 3.1172 | 44.22 B | 0.0418 | 1.36 | 138 K |
| HUM | Humana Inc | 76.1318 | 43.69 B | 1.1477 | 1.53 | 2 M |
| WCN | Waste Connections Inc | 22.4002 | 42.53 B | 0.1555 | 0.7 | 1.59 M |
| FNV | Franco Nev Corp | 28.5232 | 41.06 B | 0.2583 | 0.91 | 858.4 K |
| SYY | Sysco Corp | 23.7004 | 40.76 B | 0.197 | 0.84 | 5.85 M |
| LYV | Live Nation Entertainment | 15.03 | 40.52 B | 0.17 | 1.14 | 1.96 M |
| ED | Consolidated Edison Company of New York | 35.1142 | 40.11 B | 0.3798 | 1.09 | 3.25 M |
| AU | Anglogold Ashanti Ltd ADR | 12.5641 | 40.11 B | 0.3966 | 3.26 | 4.83 M |
| IQV | Iqvia Holdings Inc | 44.19 | 39.22 B | 0.85 | 1.96 | 655.71 K |
| A | Agilent Technologies | 27.553 | 39.08 B | 0.4231 | 1.56 | 5.11 M |
| HMC | Honda Motor Company ADR | 22.9834 | 39.07 B | 0.7459 | 3.35 | 700.6 K |
| PCG | Pacific Gas & Electric Company | 37.2214 | 38.27 B | 0.6213 | 1.7 | 9.35 M |
| PEG | Public Service Enterprise Group Inc | 20.1166 | 38.21 B | 0.2922 | 1.47 | 4.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QTRH | Quarterhill Inc | 3.4039 | 0.3324 | 10.82 | 2.18 M | |
| WFC | Wall Financial | 4.9942 | 0.4256 | 9.32 | 3.6 K | |
| EDR | Endeavour Silver Corp | 3.4001 | 0.2364 | 7.47 | 203.24 K | |
| KEI | Kolibri Global Energy Inc | 8.10 | 0.50 | 6.58 | 9.14 K | |
| EFR | Energy Fuels Inc | 8.50 | 0.50 | 6.25 | 6.47 K | |
| SEA | Seabridge Gold Inc | 8.2744 | 0.4525 | 5.79 | 11.42 K | |
| SVB | Silver Bull Resources Inc | 3.20 | 0.16 | 5.26 | 47.69 K | |
| ELE | Elemental Royalty Corporation | 4172.5039 | 208.6252 | 5.26 | 2 | |
| TRZ | Transat At Inc | 6.55 | 0.32 | 5.14 | 262.54 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.7291 | 0.3132 | 4.88 | 1.33 M | |
| PTM | Platinum Group Metals Ltd | 94.00 | 4.00 | 4.44 | 1.73 K | |
| RCI-A | Rogers Communications Inc | 30.9548 | 1.3152 | 4.44 | 1.28 K | |
| AQN | Algonquin Power and Utilities Corp | 3.6883 | 0.1536 | 4.35 | 967.22 K | |
| PPTA | Perpetua Resources Corp | 7.40 | 0.30 | 4.23 | 9.08 K | |
| AG | First Majestic Silver Corp | 10.2817 | 0.4144 | 4.2 | 500.19 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 13.1424 | 0.5078 | 4.02 | 153.9 K | |
| HBP | Helix Biopharm | 5.25 | 0.20 | 3.96 | 500 | |
| MFI | Maple Leaf Foods | 8.9637 | 0.3225 | 3.73 | 516.84 K | |
| RCI-B | Rogers Communications Inc | 28.9811 | 1.0419 | 3.73 | 4.7 M | |
| ABX | Barrick Mining Corp | 13.8723 | 0.4778 | 3.57 | 8.02 M | |
| KRN | Karnalyte Resources Inc | 6.73 | 0.23 | 3.54 | 14.1 K | |
| JAG | Jaguar Mining Inc | 362.7478 | 12.3661 | 3.53 | 29.27 K | |
| EIF | Exchange Income Corp | 12.0328 | 0.398 | 3.42 | 77.1 K | |
| WRG | Western Energy Services Corp | 944.40 | 30.00 | 3.28 | 644 | |
| BDT | Bird Construction Inc | 6.6535 | 0.2025 | 3.14 | 390.4 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.8085 | 0.1106 | 2.99 | 96.23 K | |
| TCL-A | Transcontinental Inc | 6.2049 | 0.1751 | 2.9 | 134.61 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.4274 | 0.1516 | 2.87 | 20.29 K | |
| MDI | Major Drilling Grp | 6.8658 | 0.1908 | 2.86 | 872.05 K | |
| ELD | Eldorado Gold | 32.1051 | 0.8837 | 2.83 | 4.2 M | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.0413 | 0.1067 | 2.71 | 12.01 K | |
| K | Kinross Gold Corp | 4.8155 | 0.126 | 2.69 | 8.75 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.7131 | 0.3786 | 2.64 | 58.3 K | |
| SJ | Stella Jones Inc | 20.704 | 0.5287 | 2.62 | 348 K | |
| CSCI | Cosciens Biopharma Inc | 19600.00 | 500.00 | 2.62 | 0 | |
| PSLV-U | Sprott Physical Silver Trust | 7.85 | 0.20 | 2.61 | 12.71 K | |
| SGY | Surge Energy Inc | 21.786 | 0.5468 | 2.57 | 82.66 K | |
| NFI | Nfi Group Inc. | 7.3138 | 0.1775 | 2.49 | 58.4 K | |
| TA | Transalta Corp | 9.1249 | 0.2207 | 2.48 | 2.2 M | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.306 | 0.2881 | 2.4 | 17.8 K | |
| AEM | Agnico Eagle Mines Ltd | 22.1946 | 0.5139 | 2.37 | 1.48 M | |
| AGI | Alamos Gold Inc Cls A | 10.3607 | 0.239 | 2.36 | 670.71 K | |
| CAS | Cascades Inc | 3.8728 | 0.0889 | 2.35 | 124.54 K | |
| SRV-UN | SIR Royalty Income Fund | 4.7035 | 0.1049 | 2.28 | 4.6 K | |
| PAAS | Pan American Silver Corp | 9.1903 | 0.1979 | 2.2 | 394.78 K | |
| GTE | Gran Tierra Energy Inc | 60.70 | 1.30 | 2.19 | 27.71 K | |
| ATH | Athabasca Oil Corp | 6.75 | 0.14 | 2.12 | 1.6 M | |
| IFP | Interfor Corp | 9.2404 | 0.1878 | 2.07 | 225.4 K | |
| CYB | Cymbria Corp Cl A | 16.63 | 0.33 | 2.02 | 15.48 K | |
| BHC | Bausch Health Companies Inc | 88.76 | 1.74 | 2 | 2.02 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 5.0641 | 0.0989 | 1.99 | 25.88 K | |
| CGX | Cineplex Inc | 25.6844 | 0.5004 | 1.99 | 282.45 K | |
| OBE | Obsidian Energy Ltd | 80.99 | 1.54 | 1.94 | 2.76 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.7006 | 0.2793 | 1.94 | 478.5 K | |
| DSG | Descartes Sys | 11.10 | 0.21 | 1.93 | 52.67 K | |
| FRU | Freehold Royalties Ltd | 10.0905 | 0.1871 | 1.89 | 77.14 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 11.6689 | 0.2155 | 1.88 | 11.87 K | |
| MRE | Martinrea International Inc | 8.404 | 0.1552 | 1.88 | 560.39 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.5057 | 0.1489 | 1.78 | 17.45 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.6721 | 0.1292 | 1.71 | 2.77 K | |
| RCH | Richelieu Hardware Ltd | 11.4402 | 0.1903 | 1.69 | 37.03 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.0026 | 0.1801 | 1.66 | 10.57 K | |
| QBR-B | Quebecor Inc | 8.847 | 0.1443 | 1.66 | 690.4 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.78 | 0.14 | 1.62 | 4.33 K | |
| MCB | Mccoy Global Inc | 4.3007 | 0.067 | 1.58 | 5.7 K | |
| DXT | Dexterra Group Inc | 16.218 | 0.2503 | 1.57 | 136.5 K | |
| WCP | Whitecap Resources Inc | 5.0116 | 0.0772 | 1.56 | 2.48 M | |
| QBR-A | Quebecor Inc | 8.8941 | 0.1368 | 1.56 | 100 | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4951 | 0.069 | 1.56 | 51.04 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.0368 | 0.06 | 1.51 | 147.29 K | |
| EMA-PA | Emera Inc Pref A | 13.6606 | 0.1993 | 1.48 | 1.9 K | |
| BN-PM | Brookfield Corporation | 10.2681 | 0.1492 | 1.47 | 15.21 K | |
| FNV | Franco-Nevada Corp | 29.6817 | 0.4205 | 1.44 | 645.4 K | |
| PXT | Parex Resources Inc | 3.0663 | 0.0432 | 1.43 | 189.6 K | |
| WTE | Westshore Terminals Investment Corp | 15.2494 | 0.2124 | 1.41 | 236.06 K | |
| WPM | Wheaton Precious Metals Corp | 17.8129 | 0.2433 | 1.38 | 2.49 M | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 11.8116 | 0.1599 | 1.37 | 17.4 K | |
| CMG | Computer Modelling Group Ltd | 7.3113 | 0.0988 | 1.37 | 166.8 K | |
| BN-PN | Brookfield Corporation | 10.1584 | 0.1345 | 1.34 | 24.94 K | |
| TFII | Tfi International Inc | 15.5669 | 0.1989 | 1.29 | 201.69 K | |
| WN-PC | George Weston Ser 3 Prf | 11.7301 | 0.1469 | 1.27 | 8.82 K | |
| SAP | Saputo Inc | 18.7467 | 0.2331 | 1.26 | 1.58 M | |
| PZA | Pizza Pizza Royalty Corp | 5.2476 | 0.0648 | 1.25 | 8.7 K | |
| AI | Atrium Mortgage Investment Corp | 4.0216 | 0.0496 | 1.25 | 3.2 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.7992 | 0.1425 | 1.22 | 10.1 K | |
| BN-PFC | Brookfield Corporation | 10.2921 | 0.1197 | 1.18 | 30.75 K | |
| BU | Burcon Nutrascience Corp | 43.1762 | 0.4963 | 1.16 | 320 | |
| TECK-B | Teck Resources Limited | 18.3374 | 0.2094 | 1.16 | 4.96 M | |
| BNE | Bonterra Energy Corp | 32.5949 | 0.3678 | 1.14 | 60.74 K | |
| PWF-PA | Power Financial Corp Pref A | 12.8983 | 0.1445 | 1.13 | 1.4 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.5669 | 0.1295 | 1.13 | 19.14 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.7038 | 0.1222 | 1.06 | 3.72 K | |
| ACX | Act Energy Technologies Ltd | 7.108 | 0.074 | 1.05 | 125.18 K | |
| BCE | BCE Inc | 20.8513 | 0.2152 | 1.04 | 3.9 M | |
| BTE | Baytex Energy Corp | 30.5062 | 0.3144 | 1.04 | 430.26 K | |
| BCE-PR | BCE Inc Pref R | 11.5126 | 0.1174 | 1.03 | 4.8 K | |
| WCN | Waste Connections Inc | 25.799 | 0.2582 | 1.01 | 168.36 K | |
| CGY | Calian Group Ltd | 12.74 | 0.1225 | 0.97 | 12.62 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 5.1213 | 0.0492 | 0.97 | 13 K | |
| BN-PT | Brookfield Corporation | 12.4525 | 0.1191 | 0.97 | 9.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 12.3958 | 31.05 B | 0.4926 | 4.14 | 5.72 K |
| GAMI | GAMCO Investors Inc | 25.876 | 529.78 M | 0.2072 | 0.81 | 111.61 K |
| APHD | Verde Bio Holdings Inc | 2400.00 | 30.78 M | 200.00 | 9.09 | 10 K |
| CFCI | CIPHER-CORE Inc. | 63.108 | 12.68 M | 10.518 | 20 | 2 |
| ERHE | ERHC Energy Inc | 8.90 | 2.88 M | 1.50 | 20.27 | 409.14 K |
| AZFL | Amazonas Florestal Ltd | 31.00 | 1.64 M | 1.00 | 3.33 | 26 |
| BRBL | Brewbilt Brewing Co | 428571.4375 | 946.91 K | 142857.1563 | 50 | 0 |
| FUTL | FutureLand Corp | 192000.00 | 671.62 K | 48000.00 | 33.33 | 1 |
| TGHI | Touchpoint Group Holdings Inc | 1530.00 | 344.25 K | 90.00 | 6.25 | 0 |
| SPRN | Supernova Energy Inc | 164.00 | 66.36 K | 2.00 | 1.23 | 4.05 K |
| LOTE | Lot78 Inc | 131.7382 | 17.28 K | 2.0627 | 1.59 | 2.5 K |
| XDSL | mPhase Technologies Inc | 8.00 | 16.8 K | 0.50 | 6.67 | 4.19 K |
| SRSCQ | Sears Canada Inc | 6.5521 | 10.19 K | 0.069 | 1.06 | 965 |
| CBRI | CMTSU Liquidation Inc | 3.66 | 8.16 K | 0.13 | 3.68 | 397.87 K |
| LASLY | Lentuo International Inc | 5.53 | 3.26 K | 0.31 | 5.94 | 128.78 K |
| CBDX | Curative Biosciences Inc | 1350.00 | 3.16 K | 30.00 | 2.27 | 465 |
| SIMPQ | Simply Inc | 117.50 | 1.55 K | 5.00 | 4.44 | 17 |
| PRZM | Prism Technologies Group Inc | 3.54 | 1.01 K | 0.09 | 2.61 | 270 |
| RTNB | root9B Holdings Inc | 8.8485 | 610 | 0.2985 | 3.49 | 113 |
| TBEV | High Performance Beverages Company | 35.00 | 7.00 | 25 | 669 | |
| PZOO | Pazoo Inc | 625.00 | 99.9997 | 19.05 | 17 | |
| PTRC | Petro River Oil Corp | 40.00 | 4.00 | 11.11 | 156 | |
| APPZ | Monster Arts Inc | 41.98 | 3.96 | 10.42 | 4 | |
| HMNY | Helios and Matheson Analytics Inc | 1102.27 | 39.4548 | 3.71 | 7 | |
| NKRSF | Niko Resources Ltd | 6.77 | 0.20 | 3.04 | 136.07 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 48.00 | 1.00 | 2.13 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 10.02 M | 30.00 | 30 | 7 |
| ABM | Athabasca Minerals Inc | 9.00 | 3.00 | 50 | 100 K | |
| FCI | First Canadian Graphite Inc. | 18.00 | 6.00 | 50 | 135 | |
| LQWD | LQwD FinTech Corp | 24.50 | 8.05 | 48.94 | 535 | |
| PDQ | Paradigm Gold Corporation | 5.50 | 1.50 | 37.5 | 2.32 K | |
| EMR | Emgold Mining Corporation | 4.50 | 1.00 | 28.57 | 106.02 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.24 | 0.80 | 23.26 | 49.5 K | |
| TGX | True North Gems Inc | 180.00 | 30.00 | 20 | 2 | |
| MAX | Max Resource Corp | 7.20 | 1.20 | 20 | 83 | |
| JSPX | JasperX Technologies Inc. | 7.00 | 1.00 | 16.67 | 15 | |
| NXS | Nexus Gold Corp | 212.50 | 25.00 | 13.33 | 8 | |
| AEMC | Alaska Energy Metals Corporation | 11.00 | 1.00 | 10 | 150 | |
| TK | Tinka Resources Limited | 3.95 | 0.35 | 9.72 | 16.38 K | |
| NIM | Nicola Mining Inc | 4.60 | 0.40 | 9.52 | 4.09 K | |
| RAGE | Renegade Gold Inc. | 90.00 | 6.00 | 7.14 | 248 | |
| AAZ | Azincourt Energy Corp | 7.607 | 0.4755 | 6.67 | 1.45 K | |
| GBU | Gabriel Resources Ltd | 12.00 | 0.70 | 6.19 | 10.45 M | |
| NEXM | NexMetals Mining Corp. | 37.00 | 2.00 | 5.71 | 30 | |
| IFOS | Itafos Inc | 193.3582 | 9.2961 | 5.05 | 2.63 K | |
| LTV | Leonovus Inc | 6.30 | 0.30 | 5 | 1.33 K | |
| MBO | Mobio Technologies Inc | 10.40 | 0.40 | 4 | 2.15 K | |
| TNX | TenX Protocols Inc. | 188.5505 | 7.125 | 3.93 | 0 | |
| PUMA | Puma Exploration Inc | 27.00 | 1.00 | 3.85 | 12.8 K | |
| FP | FP Newspapers Inc | 3.5564 | 0.1123 | 3.26 | 2.04 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.48 | 0.09 | 2.65 | 8.3 K | |
| KTN | Kootenay Silver Inc | 8.30 | 0.20 | 2.47 | 10.85 K | |
| AEP | Atlas Engineered Products Ltd | 11.00 | 0.20 | 1.85 | 2 K | |
| NCP | Nickel Creek Platinum Corp. | 62.00 | 1.00 | 1.64 | 376 | |
| BKM | Pacific Booker Minerals Inc | 3.23 | 0.03 | 0.94 | 370 |