Gainers for 12 August 2013 from 00:00:00 until 23:59:59
Gainers for 12 August 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 40.9533 | 32.47 B | 0.3084 | 0.76 | 625.8 K |
| PHYS | Sprott Physical Gold Trust | 11.13 | 14.58 B | 0.19 | 1.74 | 907.9 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.50 | 11.95 B | 0.35 | 4.29 | 981.7 K |
| SEB | Seaboard Corporation | 2792.8589 | 4.23 B | 15.1892 | 0.55 | 200 |
| PRK | Park National Corp | 48.8096 | 3.77 B | 0.3392 | 0.7 | 19.4 K |
| NHC | National Healthcare Corp | 33.583 | 3.53 B | 0.5051 | 1.53 | 15.1 K |
| LEU | Centrus Energy Corp | 216.8132 | 3.48 B | 7.4725 | 3.57 | 36.56 K |
| SVM | Silvercorp Metals Inc | 3.0699 | 2.07 B | 0.2791 | 10 | 2.18 M |
| TMP | Tompkinstrustco | 31.5361 | 1.44 B | 0.7975 | 2.59 | 21.4 K |
| USAS | Americas Silver Corp | 12.00 | 1.29 B | 1.20 | 11.11 | 1.44 K |
| BHB | Bar Harbor Bankshares | 10.8118 | 664.83 M | 0.0627 | 0.58 | 10.35 K |
| CTGO | Contango Ore Inc | 8.98 | 473.88 M | 0.63 | 7.54 | 200 |
| GORO | Gold Resource Corp | 5.8888 | 336.73 M | 0.3844 | 6.98 | 718.82 K |
| REI | Ring Energy Inc | 12.00 | 314.78 M | 0.10 | 0.84 | 8.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.62 | 251.16 M | 0.21 | 6.16 | 599.33 K |
| ECF | Ellsworth Convertible Growth and Income | 3.1788 | 166.22 M | 0.0163 | 0.52 | 19.1 K |
| EPM | Evolution Petroleum Corp | 5.5302 | 131.82 M | 0.1368 | 2.54 | 135.8 K |
| STXS | Stereotaxis Inc | 3.9696 | 123.15 M | 0.1501 | 3.93 | 1.86 M |
| OPHC | Optimumbank Hlds | 14.70 | 93.24 M | 0.099 | 0.68 | 453 |
| BDL | Flanigan's Enterprises | 8.663 | 77.58 M | 0.0611 | 0.71 | 7.92 K |
| DXR | Daxor Corp | 7.1554 | 61.3 M | 0.3384 | 4.96 | 933 |
| AREN | The Arena Group Holdings Inc | 4.40 | 57.12 M | 1.10 | 33.33 | 186 |
| WWR | Westwater Resources | 2172.00 | 52.44 M | 138.00 | 6.78 | 852 |
| UAVS | Ageagle Aerial Systems Inc | 232482.7344 | 41.02 M | 3749.7188 | 1.64 | 0 |
| NNVC | Nanoviricides Inc | 92.40 | 34.93 M | 11.20 | 13.79 | 18.38 K |
| CKX | Ckx Lands | 14.1784 | 22.17 M | 0.682 | 5.05 | 200 |
| BESS | Bimergen Energy Corporation | 50.40 | 18.45 M | 15.40 | 44 | 80 |
| MXC | Mexco Energy Corp | 5.3785 | 17.76 M | 0.0484 | 0.91 | 4.5 K |
| MPU | Mega Matrix Corp | 4.1547 | 16.88 M | 0.2255 | 5.74 | 59 K |
| INUV | Inuvo Inc | 9.40 | 13.64 M | 0.40 | 4.44 | 22.38 K |
| CVR | Chicago Rivet & Machine Company | 18.6014 | 10.05 M | 0.5611 | 3.11 | 1.6 K |
| AWX | Avalon Holdings Corp | 3.88 | 9.96 M | 0.18 | 4.86 | 3.8 K |
| REED | Reed's, Inc. | 1769.2893 | 9.84 M | 132.5526 | 8.1 | 352 |
| PLAG | Planet Green Holdings Corp | 242.50 | 8.44 M | 5.00 | 2.11 | 75 |
| DSS | Document Security Systems | 3209.4175 | 5.39 M | 72.7051 | 2.32 | 166 |
| PW | Power REIT | 8.6499 | 3.01 M | 0.2099 | 2.49 | 779 |
| AUMN | Golden Minerals Company | 33.50 | 2.87 M | 1.25 | 3.88 | 15.16 K |
| SCPX | Scorpius Holdings Inc | 140247.4219 | 30.57 K | 4697.9531 | 3.47 | 1 |
| ENSV | Enservco Corpporation | 20.40 | 29.09 K | 0.15 | 0.74 | 6.96 K |
| LODE | Comstock Mining Inc | 510.00 | 15.00 | 3.03 | 2.07 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 106.636 | 1.25 T | 1.636 | 1.56 | 0 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 14.3987 | 4.54 T | 0.3977 | 2.84 | 364.43 M |
| MSFT | Microsoft Corporation | 26.785 | 3.45 T | 0.1385 | 0.52 | 25.5 M |
| CSCO | Cisco Systems Inc | 17.8722 | 457.17 B | 0.1967 | 1.11 | 32.1 M |
| INTC | Intel Corp | 16.6814 | 453.35 B | 0.0958 | 0.58 | 23.52 M |
| LRCX | Lam Research Corp | 4.0735 | 366.44 B | 0.0238 | 0.59 | 14.69 M |
| NFLX | Netflix Inc | 3.6657 | 301.96 B | 0.055 | 1.52 | 178.12 M |
| KLAC | K L A-Tencor Corp | 36.5958 | 238.81 B | 0.6479 | 1.8 | 1.2 M |
| VZ | Verizon Communications Inc | 25.7371 | 195.46 B | 0.1711 | 0.67 | 5.51 M |
| STX | Seagate Technology | 23.7417 | 191.97 B | 0.2756 | 1.17 | 2.12 M |
| WDC | Western Digital Cp | 41.8979 | 187.8 B | 0.4118 | 0.99 | 2.22 M |
| ADI | Analog Devices | 37.6807 | 178.96 B | 0.3126 | 0.84 | 1.37 M |
| FTNT | Fortinet Inc | 4.168 | 118.65 B | 0.024 | 0.58 | 3.65 M |
| MELI | MercadoLibre Inc | 123.3729 | 95.21 B | 2.041 | 1.68 | 372.08 K |
| ROST | Ross Stores Inc | 29.876 | 80.54 B | 0.3133 | 1.06 | 2.27 M |
| ORLY | O'Reilly Automotive | 8.464 | 74.05 B | 0.0806 | 0.96 | 10.05 M |
| MPWR | Monolithic Power Sys | 25.9173 | 70.06 B | 0.5636 | 2.22 | 216 K |
| PCAR | Paccar Inc | 23.5844 | 69.83 B | 0.1799 | 0.77 | 1.19 M |
| NXPI | Nxp Semiconductors | 31.7733 | 57.86 B | 0.6719 | 2.16 | 1.68 M |
| TER | Teradyne Inc | 15.1727 | 57.56 B | 0.2853 | 1.92 | 2.2 M |
| GRMN | Garmin Ltd | 26.9089 | 56.66 B | 0.4224 | 1.59 | 1.13 M |
| COHR | Coherent Inc | 19.52 | 51.43 B | 0.59 | 3.12 | 354.7 K |
| TRI | Thomson Reuters Corporation Common Shares | 24.9335 | 42.84 B | 0.3202 | 1.3 | 1.57 M |
| ROP | Roper Industries | 118.0802 | 39.56 B | 1.3277 | 1.14 | 263.44 K |
| ESLT | Elbit Systems Ltd | 37.2935 | 37.87 B | 0.5063 | 1.38 | 5.2 K |
| STLD | Steel Dynamics Inc | 12.3864 | 36.23 B | 0.35 | 2.91 | 3.1 M |
| MSTR | Strategy | 10.023 | 33.12 B | 0.088 | 0.89 | 541.13 K |
| ON | On Semiconductor | 7.49 | 31.73 B | 0.05 | 0.67 | 3.45 M |
| TCOM | Trip.com Group Ltd ADR | 21.5204 | 29.6 B | 0.4826 | 2.29 | 3.23 M |
| ALNY | Alnylam Pharmaceuticals | 48.61 | 27.44 B | 0.39 | 0.81 | 510.3 K |
| CPRT | Copart Inc | 4.15 | 26.96 B | 0.03 | 0.73 | 1.91 M |
| VRSN | Verisign Inc | 48.5344 | 26.39 B | 0.3753 | 0.78 | 1.18 M |
| JBHT | J B Hunt Transport | 67.6487 | 25.63 B | 0.4262 | 0.63 | 193.09 K |
| FFIV | F5 Networks Inc | 92.70 | 22.71 B | 2.82 | 3.14 | 2.67 M |
| WWD | Woodward Inc | 38.9667 | 21.49 B | 0.8537 | 2.24 | 181.7 K |
| PAAS | Pan Amer Silver Corp | 10.8052 | 18.16 B | 0.5799 | 5.67 | 3.65 M |
| LSCC | Lattice Semicond | 5.01 | 17.03 B | 0.08 | 1.62 | 305.22 K |
| RGLD | Royal Gold Inc | 49.6524 | 16.83 B | 3.3402 | 7.21 | 1.68 M |
| PNFP | Pinnacle Finl Ptnrs | 25.0858 | 15.9 B | 0.1924 | 0.77 | 37.7 K |
| JAZZ | Jazz Pharma Plc | 82.14 | 15.88 B | 1.26 | 1.56 | 716.8 K |
| PTC | Ptc Inc | 27.55 | 15.85 B | 0.50 | 1.85 | 429.61 K |
| IESC | Ies Holdings | 4.92 | 14.83 B | 0.26 | 5.58 | 12.61 K |
| LECO | Lincoln Elec Hld | 50.0779 | 14.32 B | 0.6176 | 1.25 | 343.1 K |
| ZBRA | Zebra Technologies | 48.15 | 14 B | 0.65 | 1.37 | 86.23 K |
| TXRH | Texas Roadhouse Inc | 21.2103 | 13.5 B | 0.1932 | 0.92 | 654.58 K |
| TRMB | Trimble Navigation | 26.87 | 13.19 B | 0.44 | 1.66 | 1.42 M |
| HTHT | Huazhu Group Ltd ADR | 3.9582 | 13.13 B | 0.107 | 2.78 | 377.37 K |
| COKE | Coca Cola Bot Cons | 5.8582 | 12.51 B | 0.2063 | 3.65 | 203.76 K |
| AMKR | Amkor Technology | 3.8962 | 12.36 B | 0.0651 | 1.7 | 490.8 K |
| AGNC | Agnc Investment Corp | 4.8379 | 12.24 B | 0.0456 | 0.95 | 3.4 M |
| ALGN | Align Technology | 44.44 | 12.11 B | 0.54 | 1.23 | 362.97 K |
| TTMI | TTM Technologies | 9.61 | 11.99 B | 0.33 | 3.56 | 258.36 K |
| CSGP | Costar Group Inc | 16.282 | 11.74 B | 0.193 | 1.2 | 509.19 K |
| BMRN | Biomarin Pharmaceuticals | 64.61 | 11.6 B | 0.36 | 0.56 | 718.49 K |
| AEIS | Advanced Energy | 20.3743 | 11.58 B | 0.1078 | 0.53 | 188.1 K |
| LFUS | Littelfuse Inc | 70.9643 | 11.18 B | 0.4944 | 0.7 | 34.36 K |
| SMTC | Semtech Corp | 29.73 | 10.98 B | 0.36 | 1.23 | 482.48 K |
| JKHY | Jack Henry & Assoc | 43.106 | 10.94 B | 0.6811 | 1.61 | 261.3 K |
| CGNX | Cognex Cp | 12.7681 | 10.86 B | 0.1698 | 1.35 | 201.2 K |
| ENSG | The Ensign Group IN | 9.1225 | 10.41 B | 0.0648 | 0.72 | 353.1 K |
| AAL | American Airlines Group | 17.7424 | 10.1 B | 0.2074 | 1.18 | 4.67 M |
| SANM | Sanmina Corp | 16.63 | 9.95 B | 0.11 | 0.67 | 425.93 K |
| HALO | Halozyme Therapeutic | 6.85 | 9.79 B | 0.13 | 1.93 | 1.01 M |
| BRKR | Bruker Corp | 19.2041 | 9.57 B | 0.1629 | 0.86 | 416.3 K |
| SWKS | Skyworks Solutions | 19.1482 | 9.37 B | 0.3948 | 2.11 | 2.38 M |
| SAIA | Saia Inc | 29.51 | 9.25 B | 0.93 | 3.25 | 137.32 K |
| VIAV | Viavi Solutions | 8.4144 | 9.12 B | 0.074 | 0.89 | 2.21 M |
| KTOS | Kratos Defns | 6.91 | 8.74 B | 0.14 | 2.07 | 404.54 K |
| SIMO | Silicon Motion Techn ADR | 8.3119 | 8.6 B | 0.0662 | 0.8 | 135.7 K |
| GGAL | Grupo Fin Galicia ADR | 4.4668 | 8.43 B | 0.1491 | 3.45 | 368.5 K |
| FORM | Formfactor Inc | 6.53 | 8.28 B | 0.06 | 0.93 | 257.3 K |
| QRVO | Qorvo Inc | 19.80 | 7.97 B | 0.68 | 3.56 | 1.06 M |
| RGEN | Repligen Cp | 10.25 | 7.95 B | 0.21 | 2.09 | 244.08 K |
| VLY | Valley National Bancorp | 6.072 | 7.92 B | 0.0515 | 0.86 | 825.1 K |
| IDCC | Interdigital Inc | 29.5315 | 7.88 B | 0.5932 | 2.05 | 248.25 K |
| AAON | Aaon Inc | 10.3863 | 7.3 B | 0.3514 | 3.5 | 304.75 K |
| SLAB | Silicon Labs Inc | 40.33 | 7.17 B | 0.96 | 2.44 | 256.21 K |
| PLXS | Plexus Cp | 35.72 | 6.72 B | 0.87 | 2.5 | 91.85 K |
| CRUS | Cirrus Logic Inc | 20.34 | 6.53 B | 0.65 | 3.3 | 1.6 M |
| PPC | Pilgrim's Pride | 11.654 | 6.51 B | 0.096 | 0.83 | 950.17 K |
| URBN | Urban Outfitters Inc | 42.10 | 6.35 B | 0.64 | 1.54 | 1.74 M |
| HOMB | Home Bancshares Inc | 10.2204 | 6.26 B | 0.0656 | 0.65 | 217.6 K |
| RUSHA | Rush Entpr Cl A | 10.1419 | 6.2 B | 0.0597 | 0.59 | 166.36 K |
| OTEX | Open Text Cp | 12.9049 | 6.15 B | 0.1197 | 0.94 | 2.94 M |
| RUSHB | Rush Entpr Cl B | 8.7264 | 6.04 B | 0.0517 | 0.6 | 6.87 K |
| MIDD | Middleby Corp | 69.6333 | 6.04 B | 2.1167 | 3.14 | 929.54 K |
| PSMT | Pricesmart Inc | 78.6559 | 5.99 B | 1.0648 | 1.37 | 89.16 K |
| MXL | Maxlinear Inc | 8.29 | 5.98 B | 0.18 | 2.22 | 226.82 K |
| LSTR | Landstar System | 44.4502 | 5.93 B | 0.734 | 1.68 | 273.65 K |
| ABCB | Ameris Bancorp | 16.5219 | 5.87 B | 0.1818 | 1.11 | 29.3 K |
| MRCY | Mercury Sys Inc | 9.1209 | 5.83 B | 0.1732 | 1.94 | 54.74 K |
| ACIW | Aci Worldwide Inc | 17.1667 | 5.83 B | 0.9167 | 5.64 | 2.77 M |
| MKTX | Marketaxess Holdings | 47.7533 | 5.77 B | 0.6232 | 1.32 | 91.13 K |
| LGND | Ligand Pharm | 27.2676 | 5.76 B | 0.6675 | 2.51 | 177.13 K |
| LKQ | LKQ Corp | 27.2842 | 5.72 B | 0.7824 | 2.95 | 1.91 M |
| CWST | Casella Waste Sys | 4.75 | 5.71 B | 0.03 | 0.64 | 111.3 K |
| OZK | Bank Ozk | 16.945 | 5.6 B | 0.1275 | 0.76 | 147.82 K |
| VSEC | V S E Cp | 20.6702 | 5.45 B | 0.6271 | 3.13 | 47.21 K |
| BCPC | Balchem Cp | 49.8394 | 5.38 B | 0.8114 | 1.65 | 55.33 K |
| SBRA | Sabra REIT | 9.4962 | 5.34 B | 0.1525 | 1.63 | 247.4 K |
| SSRM | Ssr Mining Inc | 8.2287 | 5.32 B | 0.7619 | 10.2 | 2.5 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 27.175 | 443.36 B | 0.1991 | 0.74 | 3.83 M |
| CAT | Caterpillar Inc | 62.7175 | 375.29 B | 1.3151 | 2.14 | 8.61 M |
| ORCL | Oracle Corporation | 28.2567 | 373.51 B | 0.2805 | 1 | 11.75 M |
| TM | Toyota Motor Corp Ltd | 94.0581 | 246.32 B | 0.5497 | 0.59 | 294.39 K |
| BAC-PE | Bank of America Corporation | 11.7018 | 223.16 B | 0.0787 | 0.68 | 1.89 K |
| IBM | International Business Machines | 110.5483 | 210.21 B | 0.7425 | 0.68 | 3.17 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 78.1977 | 167.27 B | 0.555 | 0.71 | 1.05 M |
| ETN | Eaton Corp | 48.0073 | 161.22 B | 0.6139 | 1.3 | 2.52 M |
| DE | Deere & Company | 65.8343 | 159.98 B | 1.2949 | 2.01 | 5.02 M |
| SCCO | Southern Copper Corp | 18.9656 | 152.44 B | 0.4313 | 2.33 | 3.23 M |
| CVS | CVS Corp | 42.2973 | 133.25 B | 0.2825 | 0.67 | 4.77 M |
| PH | Parker-Hannifin Corp | 85.7174 | 123.13 B | 1.4962 | 1.78 | 902.5 K |
| CM | Canadian Imperial Bank of Commerce | 18.245 | 108.21 B | 0.3426 | 1.91 | 1.43 M |
| TT | Trane Technologies Plc | 30.8895 | 100.57 B | 0.1812 | 0.59 | 2.44 M |
| ING | ING Groep N.V. ADR | 6.3266 | 100.12 B | 0.0657 | 1.05 | 2.37 M |
| NEM | Newmont Mining Corp | 23.4565 | 100.04 B | 1.0551 | 4.71 | 11.57 M |
| KKR | KKR & Co. LP | 14.2199 | 94.58 B | 0.1535 | 1.09 | 901.4 K |
| FCX | Freeport-Mcmoran Inc | 26.7192 | 90.03 B | 0.2013 | 0.76 | 13.94 M |
| CMI | Cummins Inc | 90.3218 | 87.51 B | 1.3064 | 1.47 | 1.68 M |
| EMR | Emerson Electric Company | 44.4772 | 83.91 B | 0.427 | 0.97 | 3.65 M |
| NSC | Norfolk Southern Corp | 56.5212 | 75.35 B | 0.2813 | 0.5 | 923.1 K |
| FDX | Fedex Corp | 91.7972 | 73.35 B | 0.6903 | 0.76 | 1.72 M |
| AEM | Agnico-Eagle Mines Ltd | 23.4492 | 72.64 B | 1.3223 | 5.98 | 2.27 M |
| URI | United Rentals | 54.0908 | 67.61 B | 0.2905 | 0.54 | 861.6 K |
| MS-PA | Morgan Stanley | 13.1988 | 67.36 B | 0.0828 | 0.63 | 56.24 K |
| VALE | Vale S.A. ADR | 6.861 | 64.12 B | 0.0787 | 1.16 | 30.4 M |
| MPLX | Mplx LP | 14.0793 | 59.31 B | 0.2497 | 1.81 | 18.1 K |
| DAL | Delta Air Lines Inc | 18.1839 | 57.45 B | 0.4062 | 2.28 | 8.25 M |
| AME | Amtek Inc | 42.0576 | 55.4 B | 0.3125 | 0.75 | 576.5 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.8209 | 54 B | 0.0647 | 0.51 | 4.3 K |
| WPM | Wheaton Precious Metals | 20.7694 | 49.51 B | 1.0338 | 5.24 | 8.22 M |
| TRI | Thomson Reuters Corp | 25.3451 | 43.71 B | 0.3255 | 1.3 | 1.51 M |
| FNV | Franco Nev Corp | 37.4255 | 41.06 B | 1.4149 | 3.93 | 539.8 K |
| AU | Anglogold Ashanti Ltd ADR | 11.3743 | 40.11 B | 0.27 | 2.43 | 4.14 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.5583 | 39.46 B | 0.1865 | 1.51 | 13.39 K |
| HMC | Honda Motor Company ADR | 24.6071 | 39.07 B | 0.45 | 1.86 | 380.7 K |
| BBD | Banco Bradesco S.A. ADR | 3.641 | 38.16 B | 0.0458 | 1.27 | 13.61 M |
| PUK | Prudential Public Ltd Company ADR | 23.8066 | 37.8 B | 0.8005 | 3.48 | 236.92 K |
| TKO | Tko Group Holdings Inc Cl A | 8.3169 | 34.75 B | 0.0567 | 0.69 | 92.3 K |
| UI | Ubiquiti Networks | 24.6762 | 33.68 B | 0.2407 | 0.99 | 882.58 K |
| JBL | Jabil Inc. | 21.241 | 33.24 B | 0.2312 | 1.1 | 1.62 M |
| ALL-PB | The Allstate Corporation | 11.5501 | 32.7 B | 0.1373 | 1.2 | 24.25 K |
| LVS | Las Vegas Sands | 39.3494 | 32.4 B | 0.2092 | 0.53 | 2.96 M |
| BAP | Credicorp Ltd | 91.2161 | 31.83 B | 4.6818 | 5.41 | 911.83 K |
| TECK | Teck Resources Ltd | 21.9669 | 29.51 B | 0.6037 | 2.83 | 4.44 M |
| GFI | Gold Fields Ltd ADR | 4.6407 | 29 B | 0.2257 | 5.11 | 7.36 M |
| MTD | Mettler-Toledo International | 229.88 | 28.62 B | 1.67 | 0.73 | 50.15 K |
| PBA | Pembina Pipeline Cor | 16.0755 | 28.45 B | 0.6243 | 4.04 | 336.6 K |
| KGC | Kinross Gold Corp | 5.015 | 27.58 B | 0.2971 | 6.3 | 13.09 M |
| WRB | W.R. Berkley Corp | 9.4684 | 27 B | 0.061 | 0.65 | 1.66 M |
| WSM | Williams-Sonoma | 22.7477 | 26.92 B | 0.1454 | 0.64 | 1.65 M |
| FICO | Fair Isaac and Company | 52.2481 | 26.04 B | 0.5777 | 1.12 | 109.05 K |
| P | Everpure, Inc. | 20.21 | 25.65 B | 0.51 | 2.59 | 6.02 M |
| L | Loews Corp | 43.6139 | 23.87 B | 0.2255 | 0.52 | 900 K |
| XPO | Xpo Logistics Inc | 7.9848 | 23.6 B | 0.1106 | 1.4 | 433.85 K |
| FIS | Fidelity National Information Services | 37.6753 | 23.14 B | 0.3655 | 0.98 | 2.14 M |
| STE | Steris Corp | 38.0347 | 22.26 B | 0.4039 | 1.07 | 218.1 K |
| CIB | Bancolombia S.A. ADR | 25.5296 | 21.95 B | 0.1465 | 0.58 | 137.6 K |
| SNA | Snap-On Inc | 73.6907 | 21.26 B | 0.9278 | 1.28 | 279.3 K |
| BCH | Banco DE Chile ADR | 13.7517 | 20.89 B | 0.1449 | 1.06 | 158.13 K |
| RS | Reliance Steel & Aluminum Company | 55.0456 | 20.73 B | 0.9333 | 1.72 | 495.11 K |
| SNX | Synnex Corp | 22.5857 | 20.62 B | 0.268 | 1.2 | 178.84 K |
| WES | Western Midstream Partners LP | 16.7498 | 19.24 B | 0.0982 | 0.59 | 25.41 K |
| CF | Cf Industries Holdings | 27.1046 | 19.23 B | 0.2666 | 0.99 | 4.83 M |
| ROL | Rollins Inc | 6.3454 | 18.28 B | 0.06 | 0.95 | 322.31 K |
| BBY | Best Buy Company | 19.6928 | 18.18 B | 0.1468 | 0.75 | 4.24 M |
| RBC | Regal-Beloit Corp | 52.9948 | 17.44 B | 0.8195 | 1.57 | 56.7 K |
| BALL | Ball Corporation | 19.7548 | 17.28 B | 0.1274 | 0.65 | 1.36 M |
| IEX | Idex Corp | 51.8112 | 17.06 B | 0.542 | 1.06 | 219.29 K |
| NVR | NVR Inc | 894.00 | 16.59 B | 4.90 | 0.55 | 34.71 K |
| DINO | HF Sinclair Corp | 27.6307 | 16.49 B | 0.1412 | 0.51 | 1.93 M |
| BSAC | Banco Santander Chile ADR | 12.8835 | 16.31 B | 0.1058 | 0.83 | 202.3 K |
| PKX | Posco ADR | 48.0454 | 16.08 B | 0.257 | 0.54 | 289.9 K |
| OHI | Omega Healthcare Investors | 11.8654 | 15.79 B | 0.0654 | 0.55 | 1.19 M |
| FN | Fabrinet | 14.95 | 15.6 B | 0.25 | 1.7 | 118.74 K |
| CDE | Coeur Mining Inc | 14.67 | 15.37 B | 0.88 | 6.38 | 2.47 M |
| KEP | Korea Electric Power Corp ADR | 10.1947 | 15.34 B | 0.1845 | 1.84 | 400.2 K |
| GIB | CGI Group | 34.1962 | 15.32 B | 0.3774 | 1.12 | 76.7 K |
| JHX | James Hardie Industries Se ADR | 6.7687 | 15.26 B | 0.2269 | 3.47 | 25.79 K |
| EG | Everest Re Group | 101.1212 | 14.81 B | 0.7744 | 0.77 | 163.08 K |
| SWK | Stanley Black & Decker Inc | 63.6437 | 14.7 B | 1.8691 | 3.03 | 2.16 M |
| LDOS | Leidos Holdings Inc | 25.0157 | 14.54 B | 0.2039 | 0.82 | 358.61 K |
| LII | Lennox International | 60.6651 | 14.47 B | 0.4981 | 0.83 | 534.38 K |
| PAG | Penske Automotive Group | 29.7431 | 14.29 B | 0.8661 | 3 | 548.6 K |
| FNF | Fidelity National Financial | 11.7992 | 13.89 B | 0.114 | 0.98 | 2.99 M |
| ALB | Albemarle Corp | 52.585 | 13.87 B | 0.4065 | 0.78 | 438.37 K |
| AIZ | Assurant Inc | 43.5078 | 13.83 B | 0.3828 | 0.89 | 749.6 K |
| SGI | Somnigroup International Inc. | 9.6092 | 13.74 B | 0.1174 | 1.24 | 6.36 M |
| TOL | Toll Brothers Inc | 29.1141 | 13.64 B | 0.524 | 1.83 | 3.81 M |
| CCK | Crown Cork & Seal Company | 42.5349 | 13.17 B | 0.322 | 0.76 | 762.6 K |
| BWA | Borgwarner Inc | 35.9095 | 13.07 B | 0.6625 | 1.88 | 1.65 M |
| AIT | Applied Industrial Technologies | 42.0288 | 12.76 B | 0.3801 | 0.91 | 312.64 K |
| TYL | Tyler Technologies | 75.79 | 12.74 B | 0.52 | 0.69 | 88.83 K |
| SF | Stifel Financial Corp | 15.5783 | 12.72 B | 0.2546 | 1.66 | 996.08 K |
| GWRE | Guidewire Software Inc | 43.93 | 12.65 B | 0.26 | 0.6 | 124.6 K |
| RVTY | RVTY | 36.0884 | 12.55 B | 0.5582 | 1.57 | 1.59 M |
| WBS | Webster Financial Corp | 18.5534 | 12.51 B | 0.1302 | 0.71 | 426.88 K |
| NYT | New York Times Company | 10.6405 | 12.12 B | 0.0884 | 0.84 | 835.4 K |
| DY | Dycom Industries | 26.54 | 12.04 B | 0.32 | 1.22 | 59.4 K |
| AGI | Alamos Gold Inc | 13.7773 | 11.69 B | 0.4953 | 3.73 | 59.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EDV | Endeavour Mining Corp | 5.7439 | 0.6565 | 12.9 | 246.73 K | |
| TXG | Torex Gold Resources Inc | 15.6327 | 1.6927 | 12.14 | 3.61 M | |
| BB | Blackberry Ltd | 11.13 | 1.08 | 10.75 | 6.36 M | |
| USA | Americas Silver Corp | 12.60 | 1.20 | 10.53 | 12.59 K | |
| SVM | Silvercorp Metals Inc | 3.153 | 0.2956 | 10.35 | 359.2 K | |
| SSRM | Ssr Mining Inc | 8.5332 | 0.7853 | 10.14 | 407 K | |
| FVI | Fortuna Mines Inc | 3.98 | 0.33 | 9.04 | 262.5 K | |
| OGC | Oceanagold Corp | 4.7733 | 0.3841 | 8.75 | 169.87 K | |
| DPM | Dundee Precious Metals Inc | 4.5409 | 0.3331 | 7.92 | 369.67 K | |
| EDR | Endeavour Silver Corp | 4.2183 | 0.3091 | 7.91 | 225.6 K | |
| FLNT | Flint Corp | 5.60 | 0.40 | 7.69 | 485 | |
| ELD | Eldorado Gold | 43.0031 | 3.0436 | 7.62 | 3.95 M | |
| SEA | Seabridge Gold Inc | 11.7942 | 0.8205 | 7.48 | 51.74 K | |
| DII-B | Dorel Industries Inc | 11.0463 | 0.7489 | 7.27 | 170.07 K | |
| SII | Sprott Inc | 16.9999 | 1.1168 | 7.03 | 66.71 K | |
| TRX | Trx Gold Corporation | 3.84 | 0.23 | 6.37 | 87.01 K | |
| K | Kinross Gold Corp | 5.1845 | 0.306 | 6.27 | 5.34 M | |
| AEM | Agnico Eagle Mines Ltd | 23.8551 | 1.3758 | 6.12 | 931.51 K | |
| IMG | Iamgold Corp | 5.50 | 0.30 | 5.77 | 2.36 M | |
| SYZ | Sylogist Ltd | 4.824 | 0.2626 | 5.76 | 9.46 K | |
| WPM | Wheaton Precious Metals Corp | 21.1942 | 1.0571 | 5.25 | 1.45 M | |
| PAAS | Pan American Silver Corp | 11.0743 | 0.5462 | 5.19 | 433.99 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.53 | 0.40 | 4.92 | 11.89 K | |
| FM | First Quantum Minerals Ltd | 18.0994 | 0.8007 | 4.63 | 2.72 M | |
| LGO | Largo Resources Ltd | 23.00 | 1.00 | 4.55 | 300 | |
| AIM | Aimia Inc | 14.3834 | 0.5688 | 4.12 | 1.68 M | |
| ABX | Barrick Mining Corp | 14.6791 | 0.5796 | 4.11 | 3.49 M | |
| FNV | Franco-Nevada Corp | 38.5364 | 1.4957 | 4.04 | 750.7 K | |
| PPL | Pembina Pipeline Corp | 14.3215 | 0.5535 | 4.02 | 909.9 K | |
| AG | First Majestic Silver Corp | 13.5478 | 0.523 | 4.02 | 489.86 K | |
| AGI | Alamos Gold Inc Cls A | 13.4757 | 0.4864 | 3.74 | 783.18 K | |
| JAG | Jaguar Mining Inc | 230.8391 | 8.2434 | 3.7 | 90.67 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.3905 | 0.5479 | 3.69 | 85.41 K | |
| TCS | Tecsys Inc J | 3.4855 | 0.1208 | 3.59 | 1 K | |
| CRRX | Carerx Corp | 11.414 | 0.3936 | 3.57 | 4.29 K | |
| ET | Evertz Technologies Ltd | 3.6379 | 0.114 | 3.24 | 6.6 K | |
| BCE-PZ | Bce Inc Pref Z | 10.8405 | 0.3349 | 3.19 | 380 | |
| TECK-B | Teck Resources Limited | 22.6942 | 0.6845 | 3.11 | 3.64 M | |
| BOS | Airboss America J | 4.6692 | 0.1404 | 3.1 | 15.46 K | |
| PGIC | Premium Global Income Split Corp | 23.7003 | 0.6836 | 2.97 | 238 | |
| PNP | Pinetree Capital Ltd | 70.00 | 2.00 | 2.94 | 2.26 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.79 | 0.21 | 2.77 | 118.9 K | |
| WJX | Wajax Corp | 17.3186 | 0.4562 | 2.71 | 66.11 K | |
| ORIO | ORIO | 53.6327 | 1.3225 | 2.53 | 673 | |
| MCB | Mccoy Global Inc | 5.1139 | 0.1257 | 2.52 | 62.6 K | |
| MRC | Morguard Corp | 100.4474 | 2.3855 | 2.43 | 2.02 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.5509 | 0.2209 | 2.37 | 103.66 K | |
| X | TMX Group Ltd | 7.0149 | 0.1473 | 2.14 | 154.78 K | |
| LUN | Lundin Mining Corp | 3.5181 | 0.0706 | 2.05 | 2.26 M | |
| ACD | Accord Financial | 6.2034 | 0.1241 | 2.04 | 1.8 K | |
| ALS | Altius Minerals Corp | 9.3477 | 0.1866 | 2.04 | 8.57 K | |
| CM | Canadian Imperial Bank of Commerce | 20.9408 | 0.4163 | 2.03 | 4.05 M | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.2604 | 0.1838 | 2.02 | 7.46 K | |
| TCL-B | Transcontinental Inc | 6.7161 | 0.1313 | 1.99 | 2.4 K | |
| TECK-A | Teck Resources Limited | 24.0163 | 0.4606 | 1.96 | 6.84 K | |
| GSY | Goeasy Ltd | 8.6841 | 0.1636 | 1.92 | 41.08 K | |
| SJ | Stella Jones Inc | 21.3687 | 0.3993 | 1.9 | 48 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | 0.0975 | 1.89 | 287 | |
| BK-PA | Canadian Banc Corp Pref A | 5.3158 | 0.0936 | 1.79 | 2.4 K | |
| GEI | Gibson Energy Inc | 10.1516 | 0.1783 | 1.79 | 443.61 K | |
| PXT | Parex Resources Inc | 3.8149 | 0.0648 | 1.73 | 96.2 K | |
| ARX | Arc Resources Ltd | 15.1336 | 0.2541 | 1.71 | 3.16 M | |
| ACQ | Autocanada Inc | 27.1414 | 0.4354 | 1.63 | 100.14 K | |
| BU | Burcon Nutrascience Corp | 62.531 | 0.9925 | 1.61 | 1.03 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 3.8299 | 0.0607 | 1.61 | 8.38 K | |
| EMA | Emera Incorporated | 17.4839 | 0.2769 | 1.61 | 293.04 K | |
| RUS | Russel Metals | 12.4361 | 0.1956 | 1.6 | 145.9 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.7279 | 0.1793 | 1.43 | 200 | |
| KPT | Kp Tissue Inc | 7.6128 | 0.1047 | 1.39 | 7 K | |
| CPX | Capital Power Corp | 9.7599 | 0.1312 | 1.36 | 117 K | |
| TRI | Thomson Reuters Corp | 26.0843 | 0.3396 | 1.32 | 633.68 K | |
| GIB-A | CGI Inc | 35.2085 | 0.4559 | 1.31 | 463.7 K | |
| CSU | Constellation Software Inc | 139.6703 | 1.7361 | 1.26 | 16.72 K | |
| WCN | Waste Connections Inc | 29.7757 | 0.3425 | 1.16 | 84.72 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.063 | 0.1266 | 1.16 | 13.64 K | |
| OTEX | Open Text Corp | 13.4987 | 0.1484 | 1.11 | 534.8 K | |
| FTS-PH | Fortis Inc Pref H | 12.9739 | 0.1399 | 1.09 | 5.32 K | |
| HLF | High Liner | 11.1036 | 0.1194 | 1.09 | 24.6 K | |
| MX | Methanex Corp | 38.61 | 0.4055 | 1.06 | 105.5 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.507 | 0.0445 | 1 | 2.2 K | |
| TWC | Twc Enterprises Ltd | 8.5365 | 0.0839 | 0.99 | 12.88 K | |
| AKT-A | AKITA Drilling Ltd | 10.801 | 0.1045 | 0.98 | 1.24 K | |
| SEC | Senvest Capital | 104.00 | 1.00 | 0.97 | 4.4 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.2021 | 0.0807 | 0.88 | 24.71 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.9315 | 0.0507 | 0.86 | 261.7 K | |
| BBD-B | Bombardier Inc Series B | 117.5315 | 0.9633 | 0.83 | 137.01 K | |
| NPI | Northland Power Inc | 7.5739 | 0.0616 | 0.82 | 164.98 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 11.8702 | 0.0931 | 0.79 | 12.49 K | |
| TCL-A | Transcontinental Inc | 6.7215 | 0.0521 | 0.78 | 127.45 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.7268 | 0.0874 | 0.75 | 5.63 K | |
| CPX-PE | Capital Power Corporation Pref E | 8.8133 | 0.0648 | 0.74 | 16.02 K | |
| AQN | Algonquin Power and Utilities Corp | 3.5709 | 0.0259 | 0.73 | 321.37 K | |
| GRT-UN | Granite Real Estate Investment Trust | 19.2068 | 0.1376 | 0.72 | 63.94 K | |
| AGF-B | AGF Management Limited | 6.0727 | 0.043 | 0.71 | 165.58 K | |
| IFC | Intact Financial Corp | 45.4341 | 0.3183 | 0.71 | 196.9 K | |
| CGX | Cineplex Inc | 29.7547 | 0.203 | 0.69 | 186.69 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 5.9604 | 0.0401 | 0.68 | 59.21 K | |
| MTL | Mullen Group Ltd | 13.8551 | 0.0926 | 0.67 | 121.9 K | |
| PBH | Premium Brands Holdings Corp | 12.9154 | 0.086 | 0.67 | 15.27 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.6838 | 0.0509 | 0.67 | 1.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.7572 | 250.11 B | 0.0288 | 0.5 | 78.2 K |
| ATLPF | Atlas Copco AB | 4.8701 | 101.56 B | 0.1214 | 2.56 | 3.56 K |
| NTPIF | Nam Tai Property Inc. | 8.00 | 259.64 M | 0.34 | 4.44 | 744.01 K |
| BRCNF | Burcon NutraScience Corp | 3.659 | 16.75 M | 0.159 | 4.54 | 13.64 K |
| ERHE | ERHC Energy Inc | 7.50 | 2.88 M | 0.40 | 5.63 | 55.5 K |
| FUTL | FutureLand Corp | 448000.00 | 671.62 K | 48000.00 | 12 | 1 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 2.6473 | 33.33 | 61 |
| VGLS | VG Life Sciences Inc | 5398.00 | 474.65 K | 200.00 | 3.85 | 3 |
| BLSP | Blue Sphere Corporation | 55.822 | 360.99 K | 2.938 | 5.56 | 6.52 M |
| PSYC | Global Trac Solutions Inc | 5.48 | 135.52 K | 0.98 | 21.78 | 350 |
| USRM | U.S. Stem Cell Inc | 15.00 | 64.15 K | 0.90 | 6.38 | 512 |
| AMBS | Amarantus BioScience Holdings Inc | 5.625 | 63.04 K | 0.975 | 20.97 | 73.88 K |
| RGGI | Resgreen Group International Inc | 70.00 | 48.75 K | 5.00 | 7.69 | 57 |
| MMMM | Quad M Solutions Inc | 7.00 | 21.74 K | 3.49 | 99.43 | 175 |
| HCANF | Halo Collective Inc | 28079.2988 | 15.08 K | 3314.918 | 13.39 | 0 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.04 | 14.07 K | 0.05 | 1.67 | 17.39 K |
| STTO | SITO Mobile Ltd. | 6.20 | 5.13 K | 0.66 | 11.91 | 1.1 K |
| CBKCQ | Christopher & Banks Corporation | 6.70 | 3.86 K | 0.05 | 0.75 | 142.74 K |
| HDYNQ | Hyperdynamics Corporation | 4.13 | 3.56 K | 0.04 | 0.98 | 26.78 K |
| ZVOI | Zovio Inc | 16.71 | 3.42 K | 0.10 | 0.6 | 218.22 K |
| LASLY | Lentuo International Inc | 5.10 | 3.26 K | 0.05 | 0.99 | 21.71 K |
| CBDX | Curative Biosciences Inc | 1150.00 | 3.16 K | 130.00 | 12.75 | 4.82 K |
| SIMPQ | Simply Inc | 159.475 | 1.55 K | 16.975 | 11.91 | 17 |
| CYRNQ | CYRNQ | 47.60 | 799 | 1.40 | 3.03 | 2.9 K |
| CALIQ | China Auto Logistics Inc. | 3.41 | 484 | 0.11 | 3.33 | 507.8 K |
| SYNE | Synthesis Energy Systems Inc | 52.48 | 157 | 1.1584 | 2.26 | 1.09 K |
| PEHD | Perigee Holdings Inc. | 25.96 | 130 | 6.12 | 30.85 | 8 |
| FONU | FonU2 Inc | 84.00 | 16.00 | 23.53 | 135 | |
| MRNJ | Metatron Inc | 2573.9021 | 389.9851 | 17.86 | 1 | |
| APPZ | Monster Arts Inc | 44.00 | 6.00 | 15.79 | 40 | |
| LIQDQ | Liquid Holdings Group Inc | 7.77 | 0.27 | 3.6 | 3.3 K | |
| TREVQ | Trevali Mining Corporation | 6.838 | 0.11 | 1.63 | 30 | |
| ESINQ | ITT Educational Services Inc | 30.00 | 0.25 | 0.84 | 490.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EGR | EGR Exploration Ltd. | 9.00 | 3.00 | 50 | 73 | |
| USS | Uniserve Communications Corporation | 7.8947 | 2.6315 | 50 | 502 | |
| FUSE | Fuse Cobalt Inc | 4.50 | 1.00 | 28.57 | 60 | |
| TIG | Triumph Gold Corp | 5.00 | 1.00 | 25 | 455 | |
| LQWD | LQwD FinTech Corp | 21.00 | 3.50 | 20 | 428 | |
| GIP | Green Impact Partners Inc | 90.00 | 15.00 | 20 | 160 | |
| KCC | Kincora Copper Limited | 9.00 | 1.50 | 20 | 29 K | |
| SMN | Sun Summit Minerals Corp | 5.85 | 0.90 | 18.18 | 444 | |
| ZKL-H | China Keli Electric Company Ltd | 7.00 | 1.00 | 16.67 | 185 | |
| BLDS | Badlands Resources Inc. | 4.00 | 0.50 | 14.29 | 4.94 K | |
| JSPX | JasperX Technologies Inc. | 10.00 | 1.00 | 11.11 | 1.8 K | |
| ENDR | Enduro Metals Corporation | 4.20 | 0.40 | 10.53 | 8.9 K | |
| AEMC | Alaska Energy Metals Corporation | 11.00 | 1.00 | 10 | 599 | |
| JJ | Jackpot Digital Inc | 13.00 | 1.00 | 8.33 | 900 | |
| BQE | BQE Water Inc | 13.00 | 1.00 | 8.33 | 18.41 K | |
| KTN | Kootenay Silver Inc | 7.10 | 0.50 | 7.58 | 3.05 K | |
| BBB | Brixton Metals Corporation | 15.00 | 1.00 | 7.14 | 694 | |
| GAMA | Gamma Resources Ltd. | 10.08 | 0.56 | 5.88 | 2.48 K | |
| LTV | Leonovus Inc | 5.70 | 0.30 | 5.56 | 1.12 K | |
| VVTM | VVT Med Inc. | 537.3832 | 23.3645 | 4.55 | 2 | |
| GBU | Gabriel Resources Ltd | 15.60 | 0.60 | 4 | 376.54 K | |
| SCOT | Scottie Resources Corp | 12.60 | 0.42 | 3.45 | 167 | |
| GRB | Greenbriar Capital Corp | 3.06 | 0.10 | 3.38 | 1 K | |
| SCZ | Santacruz Silver Mining Ltd | 5.48 | 0.16 | 3.01 | 30 K | |
| TIE | Coloured Ties Capital Inc. | 7.3765 | 0.1941 | 2.7 | 19.53 K | |
| CTEK | CLEANTEK Industries Inc | 45.2941 | 1.1765 | 2.67 | 459 | |
| XIM | Ximen Mining Corp | 5.25 | 0.125 | 2.44 | 20 K | |
| BKM | Pacific Booker Minerals Inc | 4.90 | 0.11 | 2.3 | 4.1 K | |
| NEXG | NeXGold Mining Corp | 5.52 | 0.12 | 2.22 | 100 | |
| RET-A | Reitmans (Canada) Limited | 7.9293 | 0.1003 | 1.28 | 55.3 K | |
| TNX | TenX Protocols Inc. | 195.3755 | 1.875 | 0.97 | 0 |