Gainers for 25 February 2014 from 00:00:00 until 23:59:59
Gainers for 25 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 13.4385 | 30.51 B | 0.0786 | 0.59 | 70.37 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.2998 | 4.22 B | 0.4292 | 3.95 | 5.04 K |
| LEU | Centrus Energy Corp | 55.2747 | 3.14 B | 0.3296 | 0.6 | 62.59 K |
| UUUU | Energy Fuels Inc | 9.85 | 2.68 B | 0.63 | 6.83 | 125.67 K |
| OGCP | Empire State Realty Op LP Se | 11.1018 | 1.52 B | 0.1871 | 1.71 | 400 |
| FISK | Empire State Realty Op LP Se | 10.9582 | 1.52 B | 0.1554 | 1.44 | 100 |
| USAS | Americas Silver Corp | 10.80 | 1.24 B | 0.30 | 2.86 | 1.5 K |
| REPX | Riley Exploration Permian Inc | 41.9436 | 728.12 M | 0.703 | 1.7 | 1.33 K |
| BHB | Bar Harbor Bankshares | 11.0324 | 664.83 M | 0.0555 | 0.51 | 3.6 K |
| RLGT | Radiant Logistics | 3.04 | 399.94 M | 0.0399 | 1.33 | 58.35 K |
| CATX | Perspective Therapeutics Inc | 7.60 | 327.31 M | 0.20 | 2.7 | 39.15 K |
| BRBS | Blue Ridge Bankshare | 4.3053 | 312.89 M | 0.289 | 7.2 | 500 |
| FRD | Friedman Industries Inc | 7.5434 | 244.07 M | 0.2027 | 2.76 | 131.2 K |
| ESP | Espey Mfg. & Electronics | 18.9216 | 170.17 M | 0.2597 | 1.39 | 7.5 K |
| SIF | Sifco Industries | 26.047 | 167.36 M | 0.179 | 0.69 | 5.1 K |
| VFL | Delaware Florida Insured Muni | 6.6083 | 138.86 M | 0.0484 | 0.74 | 4.1 K |
| WYY | Widepoint Corp | 15.20 | 97.39 M | 0.10 | 0.66 | 42.34 K |
| IOR | Income Opportunity Realty Trust | 6.2001 | 86.59 M | 0.0801 | 1.31 | 1.3 K |
| DIT | Amcon Distributing Company | 75.6361 | 60.54 M | 2.8037 | 3.85 | 500 |
| WWR | Westwater Resources | 1848.00 | 49.72 M | 222.00 | 13.65 | 3.45 K |
| NNVC | Nanoviricides Inc | 79.80 | 35.39 M | 2.00 | 2.57 | 16.16 K |
| TOON | Kartoon Studios Inc | 114.00 | 33.96 M | 9.00 | 8.57 | 136 |
| COHN | Cohen & CO Inc | 9.20 | 33.77 M | 0.1136 | 1.25 | 1.06 K |
| MXC | Mexco Energy Corp | 7.9369 | 17.51 M | 0.1841 | 2.37 | 21.9 K |
| CVR | Chicago Rivet & Machine Company | 27.5531 | 10.14 M | 0.1538 | 0.56 | 7.7 K |
| TOVX | Theriva Biologics Inc | 25375.00 | 10.09 M | 1487.50 | 6.23 | 349 |
| CANF | Can-Fite Biopharma Ltd ADR | 18299.9883 | 6.86 M | 300.00 | 1.67 | 12 |
| ITP | IT Tech Packaging Inc | 23.30 | 2.86 M | 0.50 | 2.19 | 6.85 K |
| OGEN | Oragenics Inc | 62460.00 | 2.24 M | 4320.00 | 7.43 | 1 |
| TPHS | Trinity Pl Hlds Inc | 6.7717 | 1.53 M | 0.6473 | 10.57 | 2.81 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 133.625 | 0.7812 | 0.59 | 444.78 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 10.1662 | 0.0714 | 0.71 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 30.2802 | 4.11 T | 0.1858 | 0.62 | 57.49 M |
| GOOG | Alphabet Inc Class C | 30.1387 | 4.1 T | 0.185 | 0.62 | 57.76 M |
| AMZN | Amazon.com Inc | 17.916 | 2.44 T | 0.327 | 1.86 | 74.94 M |
| TSLA | Tesla Inc | 16.5333 | 1.12 T | 2.0233 | 13.94 | 491.95 M |
| COST | Costco Wholesale | 92.1306 | 431.96 B | 1.2129 | 1.33 | 1.92 M |
| NFLX | Netflix Inc | 6.4719 | 310.04 B | 0.0862 | 1.35 | 187.37 M |
| LIN | Linde Plc | 102.9603 | 236.34 B | 1.319 | 1.3 | 1.01 M |
| BKNG | Booking Holdings Inc | 53.1468 | 155.98 B | 1.5636 | 3.03 | 30.38 M |
| HON | Honeywell International Inc. Common Stock | 65.8209 | 152.79 B | 0.392 | 0.6 | 3.61 M |
| IBKR | Interactive Brokers | 5.5812 | 146.32 B | 0.0348 | 0.63 | 2.21 M |
| VRTX | Vertex Pharmaceutic | 84.62 | 122.67 B | 0.67 | 0.8 | 1.29 M |
| FTNT | Fortinet Inc | 4.612 | 112.26 B | 0.086 | 1.9 | 10.04 M |
| MAR | Marriot International | 47.6781 | 100.5 B | 0.3452 | 0.73 | 1.95 M |
| CTAS | Cintas Corp | 13.0746 | 86.64 B | 0.096 | 0.74 | 2.83 M |
| ROST | Ross Stores Inc | 31.0499 | 80.82 B | 0.3413 | 1.11 | 5.08 M |
| PCAR | Paccar Inc | 27.7744 | 70.45 B | 0.2019 | 0.73 | 3.71 M |
| NXPI | Nxp Semiconductors | 49.5253 | 60.84 B | 0.4155 | 0.85 | 2.73 M |
| GRMN | Garmin Ltd | 36.1273 | 56.86 B | 0.2015 | 0.56 | 1.32 M |
| EA | Electronic Arts Inc | 27.2957 | 52.38 B | 0.136 | 0.5 | 3.41 M |
| KDP | Keurig Dr Pepper Inc | 6.2973 | 42.79 B | 0.0876 | 1.41 | 3.39 M |
| UAL | United Airlines Holdings Inc | 47.26 | 38.76 B | 1.16 | 2.52 | 6.16 M |
| ACGL | Arch Capital Grp Ltd | 17.6803 | 36.53 B | 0.1743 | 1 | 2.07 M |
| KHC | Kraft Heinz Company | 32.9483 | 32.75 B | 0.2197 | 0.67 | 2.63 M |
| ILMN | Illumina Inc | 174.6498 | 29.48 B | 0.9825 | 0.57 | 1.51 M |
| VRSN | Verisign Inc | 54.3617 | 26.47 B | 0.316 | 0.58 | 1.93 M |
| INCY | Incyte Corp | 68.37 | 25.39 B | 1.34 | 2 | 1.85 M |
| DLTR | Dollar Tree Inc | 52.68 | 24.78 B | 0.35 | 0.67 | 3.15 M |
| ULTA | Ulta Beauty Inc | 88.79 | 21.84 B | 1.35 | 1.54 | 776.2 K |
| VTRS | Viatris Inc | 41.6023 | 20.75 B | 0.227 | 0.55 | 4.04 M |
| LNT | Alliant Energy Corp | 18.2968 | 18.6 B | 0.0953 | 0.52 | 956.76 K |
| NBIX | Neurocrine Bioscienc | 18.05 | 18.18 B | 0.21 | 1.18 | 533.25 K |
| NWS | News Cp Cl B | 15.4693 | 17.76 B | 0.1054 | 0.69 | 1.05 M |
| PAA | Plains All American Pipeline LP | 21.4862 | 17.56 B | 0.3237 | 1.53 | 1.03 M |
| NDSN | Nordson Corp | 62.2374 | 16.44 B | 0.7639 | 1.24 | 380.8 K |
| TSCO | Tractor Supply Company | 11.7994 | 16.26 B | 0.4143 | 3.64 | 9.58 M |
| JAZZ | Jazz Pharma Plc | 174.98 | 16.08 B | 3.23 | 1.88 | 1.69 M |
| PTC | Ptc Inc | 39.27 | 15.3 B | 0.59 | 1.53 | 879.26 K |
| STRL | Sterling Constructio | 9.70 | 15.17 B | 0.06 | 0.62 | 46.54 K |
| LOGI | Logitech Int S.A. | 12.1164 | 14.78 B | 0.0698 | 0.58 | 473.22 K |
| EXEL | Exelixis Inc | 7.04 | 13.91 B | 0.11 | 1.59 | 1.84 M |
| ZBRA | Zebra Technologies | 68.26 | 13.48 B | 1.46 | 2.19 | 350.06 K |
| HTHT | Huazhu Group Ltd ADR | 6.07 | 13.3 B | 0.092 | 1.54 | 240.98 K |
| GLPI | Gaming & Leisure | 17.0153 | 13.03 B | 0.103 | 0.61 | 1.37 M |
| PODD | Insulet Corp | 45.74 | 11.82 B | 0.28 | 0.62 | 258.89 K |
| FIVE | Five Below Inc | 36.48 | 11.58 B | 0.59 | 1.64 | 777.4 K |
| CYTK | Cytokinetics | 10.06 | 10.64 B | 0.41 | 4.25 | 690.18 K |
| AMKR | Amkor Technology | 5.3282 | 10.59 B | 0.0279 | 0.53 | 1.06 M |
| HALO | Halozyme Therapeutic | 16.22 | 9.88 B | 0.17 | 1.06 | 1.1 M |
| AAL | American Airlines Group | 34.8814 | 9.81 B | 0.3299 | 0.95 | 8.99 M |
| SMTC | Semtech Corp | 24.74 | 9.65 B | 0.19 | 0.77 | 599.38 K |
| MTCH | Match Group Inc | 19.7377 | 9.19 B | 0.161 | 0.82 | 3.04 M |
| FCFS | First Cash Fin Svcs | 45.8597 | 8.86 B | 0.3138 | 0.69 | 284.58 K |
| ALKS | Alkermes Plc | 53.82 | 8.06 B | 0.54 | 1.01 | 627.3 K |
| RGEN | Repligen Cp | 16.57 | 7.97 B | 0.14 | 0.85 | 409.32 K |
| VIAV | Viavi Solutions | 7.6866 | 7.95 B | 0.0682 | 0.9 | 3.11 M |
| ZG | Zillow Grp Inc Cl A | 26.1452 | 7.85 B | 0.5835 | 2.28 | 858.14 K |
| PPC | Pilgrim's Pride | 10.8984 | 7.13 B | 0.0832 | 0.77 | 1.09 M |
| RIOT | Riot Blockchain Inc | 17.8355 | 6.9 B | 0.214 | 1.21 | 63.41 K |
| CRUS | Cirrus Logic Inc | 18.81 | 6.76 B | 0.41 | 2.23 | 1.73 M |
| FORM | Formfactor Inc | 6.94 | 6.51 B | 0.13 | 1.91 | 508.85 K |
| URBN | Urban Outfitters Inc | 36.79 | 6.46 B | 0.57 | 1.57 | 2.34 M |
| PTCT | Ptc Therapeutics | 32.21 | 6.18 B | 2.29 | 7.65 | 262.05 K |
| PSMT | Pricesmart Inc | 84.785 | 5.95 B | 1.8655 | 2.25 | 106.75 K |
| ABCB | Ameris Bancorp | 17.7429 | 5.91 B | 0.1299 | 0.74 | 88 K |
| GRFS | Grifols S.A. ADR | 17.1988 | 5.55 B | 0.4078 | 2.43 | 925.22 K |
| EXLS | Exlservice Holdings | 5.624 | 5.5 B | 0.028 | 0.5 | 2.17 M |
| CAR | Avis Budget Group | 44.313 | 5.47 B | 0.5606 | 1.28 | 3.38 M |
| ORKA | Oruka Therapeutics Inc | 1569.4517 | 5.31 B | 89.4506 | 6.04 | 1.79 K |
| BCPC | Balchem Cp | 46.9332 | 5.26 B | 0.2436 | 0.52 | 101.15 K |
| CAKE | Cheesecake Fact | 37.2244 | 5.03 B | 0.5507 | 1.5 | 854.7 K |
| SAIC | Science Applications International | 29.8176 | 4.95 B | 0.2104 | 0.71 | 139.6 K |
| NOVT | Novanta Inc | 12.18 | 4.91 B | 0.12 | 1 | 78.22 K |
| ENPH | Enphase Energy Inc | 7.89 | 4.62 B | 0.26 | 3.41 | 250.1 K |
| ACAD | Acadia Pharmaceutica | 29.06 | 4.51 B | 0.92 | 3.27 | 2.12 M |
| SLGN | Silgan Holdings | 20.8715 | 4.51 B | 0.158 | 0.76 | 381.8 K |
| MAT | Mattel Inc | 30.2846 | 4.47 B | 0.3496 | 1.17 | 4.23 M |
| TCBI | Texas Capital Bncsh | 59.2617 | 4.3 B | 0.3633 | 0.62 | 435.4 K |
| MEOH | Methanex Cp | 50.3449 | 4.23 B | 0.4234 | 0.85 | 710.6 K |
| LOPE | Grand Canyon Educati | 47.37 | 4.22 B | 0.87 | 1.87 | 236.96 K |
| SYNA | Synaptics Inc | 65.23 | 4 B | 1.39 | 2.18 | 1.89 M |
| MARA | Marathon Digital Holdings | 48.24 | 3.83 B | 0.24 | 0.5 | 313 |
| OLED | Universal Display | 32.1006 | 3.75 B | 0.4051 | 1.28 | 599.96 K |
| FFBC | First Finl Bncp [Oh] | 10.6716 | 3.55 B | 0.1257 | 1.19 | 430.9 K |
| IPGP | Ipg Photonics Corp | 67.94 | 3.4 B | 0.46 | 0.68 | 270.5 K |
| IAC | Iac Interactivecorp | 12.9132 | 3.28 B | 0.1053 | 0.82 | 4.85 M |
| COLM | Columbia Sportswear | 36.3174 | 3.25 B | 1.1072 | 3.14 | 307.2 K |
| EEFT | Euronet Worldwide | 37.35 | 3.19 B | 0.55 | 1.49 | 1.3 M |
| SHOO | Steven Maddens Ltd | 20.497 | 3.17 B | 0.4232 | 2.11 | 2.13 M |
| PPLI | People Incorporated | 12.9132 | 3.12 B | 0.1053 | 0.82 | 4.85 M |
| SBLK | Star Bulk Carriers | 31.3505 | 3.05 B | 0.5295 | 1.72 | 38.43 K |
| MGEE | Mge Energy Inc | 29.6028 | 3.03 B | 0.1751 | 0.6 | 79.78 K |
| ATRO | Astronics Cp | 34.2796 | 2.8 B | 0.3992 | 1.18 | 178.5 K |
| SUPN | Supernus Pharm | 10.01 | 2.7 B | 0.08 | 0.81 | 844.4 K |
| DRH | Diamondrock Hospitality Company Common Stock | 8.5897 | 2.7 B | 0.0956 | 1.13 | 2.33 M |
| PLUG | Plug Power Inc | 3.90 | 2.65 B | 0.21 | 5.69 | 33.2 M |
| ALGT | Allegiant Travel Com | 87.5362 | 2.57 B | 4.6862 | 5.66 | 164.91 K |
| WIX | Wix.com Ltd | 31.23 | 2.56 B | 2.11 | 7.25 | 250.54 K |
| ADEA | Adeia Inc | 4.556 | 2.55 B | 0.0232 | 0.51 | 850.96 K |
| SPSC | Sps Commerce Inc | 32.45 | 2.55 B | 0.295 | 0.92 | 185.81 K |
| RARE | Ultragenyx Pharmaceu | 59.00 | 2.46 B | 0.99 | 1.71 | 244.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 113.94 | 1.1 T | 0.74 | 0.65 | 3.26 M |
| LLY | Eli Lilly and Company | 46.7945 | 1.08 T | 0.3601 | 0.78 | 5.46 M |
| MA | Mastercard Inc | 71.3201 | 497.74 B | 0.7249 | 1.03 | 7.44 M |
| KO | Coca-Cola Company | 25.741 | 383.27 B | 0.184 | 0.72 | 22.85 M |
| CVX | Chevron Corp | 69.1696 | 382.11 B | 0.4933 | 0.72 | 5.98 M |
| HD | Home Depot | 60.8148 | 337.29 B | 2.3356 | 3.99 | 13.42 M |
| PM | Philip Morris International Inc | 43.8284 | 309.28 B | 0.4167 | 0.96 | 5.36 M |
| BML-PG | Bank of America Corporation | 10.6429 | 256.65 B | 0.0809 | 0.77 | 6.95 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.8091 | 247.41 B | 0.0192 | 0.51 | 1.48 M |
| BAC-PL | Bank of America Corporation | 562.0904 | 246.64 B | 5.3755 | 0.97 | 10.88 K |
| NVO | Novo Nordisk A/S ADR | 40.5326 | 228.39 B | 2.0254 | 5.26 | 3.6 M |
| ABT | Abbott Laboratories | 30.9607 | 188.12 B | 0.213 | 0.69 | 7.95 M |
| TJX | TJX Companies | 25.8943 | 178.55 B | 0.2547 | 0.99 | 11.73 M |
| UL | Unilever Plc ADR | 31.8763 | 142.92 B | 0.2083 | 0.66 | 3.01 M |
| ETN | Eaton Corp | 54.7505 | 140.52 B | 0.2761 | 0.51 | 3.37 M |
| PLD | Prologis Inc | 28.398 | 136.31 B | 0.1527 | 0.54 | 1.8 M |
| CVS | CVS Corp | 51.374 | 135.15 B | 0.5625 | 1.11 | 4.87 M |
| MO | Altria Group | 18.2544 | 125.42 B | 0.0975 | 0.54 | 7.85 M |
| LOW | Lowe's Companies | 38.7491 | 121 B | 0.7169 | 1.88 | 10.1 M |
| BP | BP Plc ADR | 25.2717 | 111.55 B | 0.1995 | 0.8 | 8.17 M |
| MMM | 3M Company | 76.1861 | 92.81 B | 0.4184 | 0.55 | 3.42 M |
| MPC | Marathon Petroleum Corp | 31.4334 | 90.13 B | 0.619 | 2.01 | 9.42 M |
| VLO | Valero Energy Corp | 33.2466 | 89.47 B | 0.7467 | 2.3 | 6.45 M |
| RCL | Royal Caribbean Cruises Ltd | 45.6511 | 86.78 B | 0.456 | 1.01 | 1.94 M |
| SHW | Sherwin-Williams Company | 58.6092 | 84.81 B | 0.8433 | 1.46 | 2.93 M |
| PSX | Phillips 66 | 50.444 | 82.92 B | 0.8328 | 1.68 | 4.2 M |
| ECL | Ecolab Inc | 91.172 | 79.84 B | 1.9092 | 2.14 | 1.58 M |
| EOG | Eog Resources | 67.2246 | 77.73 B | 1.3153 | 2 | 7.47 M |
| USB-PH | U.S. Bancorp | 14.3478 | 76.82 B | 0.1589 | 1.12 | 65.37 K |
| KMI | Kinder Morgan | 17.9942 | 70.86 B | 0.4322 | 2.46 | 14.89 M |
| BSX | Boston Scientific Corp | 13.39 | 68.43 B | 0.31 | 2.37 | 15.64 M |
| CRH | CRH Plc ADR | 21.7739 | 66.63 B | 1.2381 | 6.03 | 240.2 K |
| TGT | Target Corporation | 39.446 | 66.27 B | 0.2583 | 0.66 | 8.03 M |
| URI | United Rentals | 85.1313 | 66.1 B | 0.4552 | 0.54 | 1.07 M |
| APD | Air Products and Chemicals | 87.1994 | 65.53 B | 0.685 | 0.79 | 1.64 M |
| O | Realty Income Corp | 24.1283 | 61.12 B | 0.2609 | 1.09 | 3.81 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 48.7868 | 58.19 B | 0.58 | 1.2 | 1.19 K |
| SRE | Sempra | 31.9771 | 58.06 B | 0.1752 | 0.55 | 2.25 M |
| PSA | Public Storage | 104.7464 | 57.84 B | 0.5998 | 0.58 | 776.01 K |
| DAL | Delta Air Lines Inc | 28.8484 | 56.67 B | 0.6856 | 2.43 | 15.33 M |
| DD | Du Pont De.Nemours Inc | 20.488 | 55.94 B | 0.1171 | 0.57 | 11.13 M |
| HEI | Heico Corp | 29.0105 | 49.61 B | 0.1444 | 0.5 | 456.06 K |
| CBRE | CBRE Group Inc | 27.86 | 43.27 B | 0.41 | 1.49 | 2.43 M |
| LYV | Live Nation Entertainment | 23.69 | 42.92 B | 1.84 | 8.42 | 3.65 M |
| DHI | D.R. Horton | 21.1723 | 41.73 B | 0.3772 | 1.81 | 5.59 M |
| ED | Consolidated Edison Company of New York | 36.0956 | 41.37 B | 0.2316 | 0.65 | 2.55 M |
| ADM | Archer Daniels Midland | 28.6124 | 38.74 B | 0.1629 | 0.57 | 3.41 M |
| CCL | Carnival Corp | 33.4006 | 38.52 B | 0.325 | 0.98 | 2.24 M |
| VMC | Vulcan Materials Company | 59.0296 | 36.84 B | 0.4682 | 0.8 | 563.76 K |
| CCJ | Cameco Corp | 20.0805 | 36.83 B | 1.5157 | 8.16 | 7.03 M |
| IRM | Iron Mountain Inc | 13.0505 | 35.93 B | 0.0816 | 0.63 | 1.38 M |
| MLM | Martin Marietta Materials | 106.8454 | 34.21 B | 1.3111 | 1.24 | 405.99 K |
| ZTS | Zoetis Inc Cl A | 27.2374 | 32.67 B | 0.3887 | 1.45 | 4.41 M |
| TPR | Tapestry Inc | 33.6111 | 30.33 B | 0.2228 | 0.67 | 2.79 M |
| JBL | Jabil Inc. | 17.0256 | 30.29 B | 0.2158 | 1.28 | 2.65 M |
| EME | Emcor Group | 42.4337 | 29.95 B | 1.2489 | 3.03 | 839.5 K |
| FTS | Fortis Inc | 17.4452 | 29.31 B | 0.132 | 0.76 | 100 |
| DOV | Dover Corp | 53.32 | 26.66 B | 0.314 | 0.59 | 1.93 M |
| CPAY | Corpay Inc | 127.28 | 25.68 B | 2.84 | 2.28 | 1.9 M |
| PHM | Pultegroup | 17.7615 | 25.2 B | 0.2233 | 1.27 | 7.3 M |
| CW | Curtiss-Wright Corp | 62.3968 | 25.1 B | 0.8722 | 1.42 | 484.64 K |
| PPG | PPG Industries | 76.7363 | 24.93 B | 0.9051 | 1.19 | 1.68 M |
| OMC | Omnicom Group Inc | 51.067 | 23.54 B | 0.3676 | 0.73 | 1.24 M |
| XPO | Xpo Logistics Inc | 10.4736 | 23.41 B | 0.9022 | 9.43 | 3.64 M |
| P | Everpure, Inc. | 37.84 | 23.02 B | 0.58 | 1.56 | 7.54 M |
| CMS | Cms Energy Corp | 19.7341 | 22.97 B | 0.1794 | 0.92 | 2.06 M |
| STZ | Constellation Brands Inc | 69.3413 | 22.6 B | 0.8364 | 1.22 | 1.27 M |
| LUV | Southwest Airlines Company | 19.4616 | 21.69 B | 0.1222 | 0.63 | 8.94 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.8461 | 21.46 B | 0.1573 | 0.89 | 701.4 K |
| AMCR | Amcor Plc | 28.6067 | 21.19 B | 0.525 | 1.87 | 0 |
| LEN | Lennar Corp | 33.0592 | 20.83 B | 0.3442 | 1.05 | 3.44 M |
| LEN-B | Lennar Corporation | 28.6222 | 20.32 B | 0.2471 | 0.87 | 9.65 K |
| BBY | Best Buy Company | 16.2913 | 19 B | 0.0901 | 0.56 | 12.97 M |
| DKS | Dick's Sporting Goods Inc | 38.9266 | 18.44 B | 0.961 | 2.53 | 1.5 M |
| KIM | Kimco Realty Corp | 12.3212 | 17.54 B | 0.1068 | 0.87 | 2.01 M |
| CLH | Clean Harbors | 53.94 | 17.25 B | 0.39 | 0.73 | 780.51 K |
| NLY | Annaly Capital Management Inc | 9.7569 | 16.89 B | 0.0808 | 0.84 | 2.51 M |
| WPC | W.P. Carey & Co. Llc | 29.8221 | 16.64 B | 0.1661 | 0.56 | 965.35 K |
| MAA | Mid-America Apartment Communities | 44.3137 | 16.39 B | 0.6838 | 1.57 | 551.1 K |
| DINO | HF Sinclair Corp | 30.6548 | 16.22 B | 0.5214 | 1.73 | 5.19 M |
| JLL | Jones Lang Lasalle Inc | 118.9588 | 15.77 B | 1.4994 | 1.28 | 344.32 K |
| ARMK | Aramark Holdings Corp | 17.8253 | 15.03 B | 0.1252 | 0.71 | 682.53 K |
| CNA | Cna Financial Corp | 21.2763 | 14.92 B | 0.1595 | 0.76 | 120.13 K |
| RTO | Rentokil Initial Plc ADR | 9.3452 | 14.81 B | 0.1418 | 1.54 | 200 |
| UDR | United Dominion Realty Trust | 16.6072 | 14.72 B | 0.1412 | 0.86 | 1.92 M |
| MAS | Masco Corp | 16.9766 | 14.64 B | 0.3216 | 1.93 | 3.97 M |
| BWXT | Bwx Technologies Inc | 21.8802 | 14.42 B | 0.2298 | 1.06 | 691.15 K |
| RPM | RPM International Inc | 31.5381 | 13.88 B | 0.4267 | 1.37 | 459.4 K |
| ALLE | Allegion Plc | 47.6576 | 13.62 B | 1.485 | 3.22 | 1.12 M |
| BF-B | Brown-Forman Corporation | 27.1138 | 13.55 B | 0.2553 | 0.95 | 2.04 M |
| GGG | Graco Inc | 21.1935 | 13.48 B | 0.2018 | 0.96 | 706.5 K |
| ALB | Albemarle Corp | 53.7007 | 13.43 B | 0.3676 | 0.69 | 481.06 K |
| BXP | Boston Properties | 67.874 | 13.01 B | 0.8901 | 1.33 | 836.7 K |
| NYT | New York Times Company | 14.0994 | 12.58 B | 0.08 | 0.57 | 644.5 K |
| PNW | Pinnacle West Capital Corp | 34.1083 | 12.4 B | 0.433 | 1.29 | 1.68 M |
| CPT | Camden Property Trust | 40.9079 | 11.53 B | 0.3603 | 0.89 | 480.9 K |
| GNRC | Generac Holdings Inc | 56.00 | 11.49 B | 0.64 | 1.16 | 632.66 K |
| SKM | Sk Telecom Corp ADR | 13.8861 | 11.38 B | 0.0951 | 0.69 | 784.79 K |
| IT | Gartner Inc | 68.14 | 11.09 B | 0.59 | 0.87 | 352.1 K |
| AR | Antero Resources Corp | 56.433 | 10.89 B | 0.3274 | 0.58 | 561.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 110.40 | 12.00 | 12.2 | 8.19 K | |
| CCO | Cameco Corp | 22.2658 | 1.6905 | 8.22 | 2.77 M | |
| BB | Blackberry Ltd | 11.73 | 0.86 | 7.91 | 7.04 M | |
| EFR | Energy Fuels Inc | 10.90 | 0.68 | 6.65 | 174.5 K | |
| ELVA | Electrovaya Inc | 3.70 | 0.20 | 5.71 | 6.22 K | |
| SYZ | Sylogist Ltd | 6.4046 | 0.329 | 5.42 | 3.62 K | |
| HMMC | Hemlo Mining Corp. | 90.00 | 4.50 | 5.26 | 166 | |
| DRM | Dream Unlimited Corp | 23.4469 | 1.1462 | 5.14 | 35.85 K | |
| APS | Aptose Biosciences Inc | 154.80 | 7.20 | 4.88 | 963.38 K | |
| BLDP | Ballard Power Systems Inc | 3.26 | 0.15 | 4.82 | 1.11 M | |
| KEI | Kolibri Global Energy Inc | 18.50 | 0.80 | 4.52 | 103.79 K | |
| GSY | Goeasy Ltd | 11.7131 | 0.4412 | 3.91 | 62.35 K | |
| CFF | Conifex Timber Inc | 8.7266 | 0.2804 | 3.32 | 98.6 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.22 | 0.26 | 3.27 | 115.8 K | |
| E | Enterprise Group Inc | 3.03 | 0.09 | 3.06 | 119.5 K | |
| IMP | Intermap Tech Corp | 3.50 | 0.10 | 2.94 | 700 | |
| EXE | Extendicare Inc | 3.5709 | 0.1014 | 2.92 | 572.3 K | |
| FLNT | Flint Corp | 14.40 | 0.40 | 2.86 | 300 | |
| XTC | Exco Tech | 5.4684 | 0.146 | 2.74 | 16.46 K | |
| TWC | Twc Enterprises Ltd | 9.1288 | 0.2385 | 2.68 | 201 | |
| DII-B | Dorel Industries Inc | 12.1942 | 0.3078 | 2.59 | 14.71 K | |
| CJ | Cardinal Energy Ltd | 6.0801 | 0.1509 | 2.55 | 20.8 K | |
| QRC | Queens Road Capital Investment Ltd | 8.9436 | 0.2181 | 2.5 | 2 K | |
| TVK | Terravest Capital Inc | 3.7108 | 0.0879 | 2.43 | 7.5 K | |
| BU | Burcon Nutrascience Corp | 55.914 | 1.3234 | 2.42 | 260 | |
| CEF-U | Sprott Physical Gold and Silver Trust | 15.065 | 0.3492 | 2.37 | 300 | |
| WRG | Western Energy Services Corp | 1024.80 | 22.80 | 2.28 | 1.16 K | |
| KLS | Kelso Technologies Inc | 3.1831 | 0.0692 | 2.22 | 24.6 K | |
| BOS | Airboss America J | 5.9544 | 0.1211 | 2.08 | 129.3 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 27.6155 | 0.5216 | 1.93 | 98.7 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.294 | 0.2261 | 1.87 | 467 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.7271 | 0.1587 | 1.85 | 12.19 K | |
| PGIC | Premium Global Income Split Corp | 31.3345 | 0.5697 | 1.85 | 69 | |
| DXT | Dexterra Group Inc | 20.6336 | 0.3593 | 1.77 | 79.04 K | |
| PBL | Pollard Banknote Ltd | 3.3795 | 0.0528 | 1.59 | 6.11 K | |
| TCL-A | Transcontinental Inc | 7.9428 | 0.1222 | 1.56 | 139.18 K | |
| TC | Tucows Inc | 15.65 | 0.24 | 1.56 | 400 | |
| AGF-B | AGF Management Limited | 5.6364 | 0.0848 | 1.53 | 349.74 K | |
| NA | National Bank of Canada | 26.7277 | 0.3746 | 1.42 | 2.59 M | |
| CIU-PC | CU Inc Pref C | 12.2931 | 0.1698 | 1.4 | 1.6 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.4155 | 0.1417 | 1.38 | 17.83 K | |
| HBM | Hudbay Minerals Inc | 8.5282 | 0.116 | 1.38 | 674.2 K | |
| BCE-PB | BCE Inc Pref AB | 10.4637 | 0.1396 | 1.35 | 2.7 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.4901 | 0.0463 | 1.34 | 350 | |
| ATS | Ats Corp | 14.79 | 0.19 | 1.3 | 1.08 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.6589 | 0.1111 | 1.3 | 3.34 K | |
| KEY | Keyera Corp | 14.8857 | 0.1863 | 1.27 | 372.42 K | |
| BCE-PK | BCE Inc Pref AK | 11.4808 | 0.1408 | 1.24 | 11.17 K | |
| EDV | Endeavour Mining Corp | 6.8106 | 0.0821 | 1.22 | 131.04 K | |
| DC-A | Dundee Corporation | 8.0442 | 0.0941 | 1.18 | 204.88 K | |
| PWF-PO | Power Financial Corp Pref O | 12.5096 | 0.1462 | 1.18 | 11.66 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 11.4017 | 0.1327 | 1.18 | 16.68 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.5689 | 0.1401 | 1.13 | 266.43 K | |
| RBA | Rb Global Inc | 19.4345 | 0.2161 | 1.12 | 58.54 K | |
| KEL | Kelt Exploration Ltd | 11.75 | 0.13 | 1.12 | 270.7 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.7835 | 0.0848 | 1.1 | 22.37 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5367 | 0.0493 | 1.1 | 7.2 K | |
| BBD-A | Bombardier Inc | 92.25 | 1.00 | 1.1 | 99.46 K | |
| TVE | Tamarack Valley Energy Ltd | 4.1214 | 0.0434 | 1.06 | 150.16 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.7772 | 0.124 | 1.06 | 17.82 K | |
| ELD | Eldorado Gold | 38.7623 | 0.3955 | 1.03 | 3.06 M | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.4877 | 0.0948 | 1.01 | 7.45 K | |
| NG | Novagold Res Inc | 4.04 | 0.04 | 1 | 184.8 K | |
| NOA | North American Construction Group Ltd | 5.9557 | 0.0574 | 0.97 | 222.7 K | |
| INC-UN | Income Financial Trust | 3.4369 | 0.0323 | 0.95 | 100 | |
| PSI | Pason Systems Inc | 16.4192 | 0.1512 | 0.93 | 284.49 K | |
| VLN | Velan Inc Sv | 13.9628 | 0.1269 | 0.92 | 3.8 K | |
| BTE | Baytex Energy Corp | 34.3121 | 0.3113 | 0.92 | 1.77 M | |
| TIH | Toromont Ind | 20.9063 | 0.1874 | 0.9 | 163.95 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 7.6611 | 0.067 | 0.88 | 211.14 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.5791 | 0.0898 | 0.86 | 3.38 K | |
| MX | Methanex Corp | 55.9543 | 0.4703 | 0.85 | 139.37 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.0674 | 0.0504 | 0.84 | 75.59 K | |
| BN-PFC | Brookfield Corporation | 10.1663 | 0.0839 | 0.83 | 9.1 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.0698 | 0.0765 | 0.77 | 2.81 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.9629 | 0.0827 | 0.76 | 18.55 K | |
| BDT | Bird Construction Inc | 7.2985 | 0.054 | 0.75 | 34.3 K | |
| BYD | Boyd Group Services Inc | 30.9258 | 0.2245 | 0.73 | 12 K | |
| PWF-PS | Power Financial Corp Pref S | 11.4265 | 0.0813 | 0.72 | 6.01 K | |
| RFA | RFA Financial Inc. | 33.8506 | 0.239 | 0.71 | 39.45 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.6338 | 0.0807 | 0.7 | 3.77 K | |
| HLF | High Liner | 15.175 | 0.1043 | 0.69 | 3.8 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.0522 | 0.0891 | 0.69 | 510.09 K | |
| PWF-PA | Power Financial Corp Pref A | 10.4161 | 0.0708 | 0.68 | 2.99 K | |
| ACO-X | ATCO Ltd | 33.781 | 0.2258 | 0.67 | 118.5 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 10.9369 | 0.0722 | 0.66 | 10.59 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.767 | 0.0774 | 0.66 | 169.52 K | |
| BCE-PD | Bce Inc Pref D | 10.6098 | 0.0697 | 0.66 | 12.13 K | |
| PWF-PE | Power Financial Corp Pref E | 12.1879 | 0.0791 | 0.65 | 5.2 K | |
| EFX | Enerflex Ltd | 12.163 | 0.0788 | 0.65 | 101.2 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 12.2143 | 0.0775 | 0.64 | 12.99 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.7027 | 0.0839 | 0.62 | 9.81 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.5045 | 0.0571 | 0.6 | 7.15 K | |
| EMA-PE | Emera Inc Pref E | 10.362 | 0.0613 | 0.6 | 2.48 K | |
| BCE-PH | Bce Inc Pref H | 10.1274 | 0.0597 | 0.59 | 11.53 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.2555 | 0.0661 | 0.59 | 19.05 K | |
| PWF-PT | Power Financial Corp Pref T | 13.4578 | 0.0785 | 0.59 | 13.77 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.7115 | 0.0741 | 0.59 | 8.8 K | |
| TRZ | Transat At Inc | 10.30 | 0.06 | 0.59 | 40.42 K | |
| BN-PZ | Brookfield Corporation | 12.5293 | 0.0723 | 0.58 | 2.61 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.14 | 108.04 B | 0.07 | 0.63 | 83.25 K |
| ATLPF | Atlas Copco AB | 5.0593 | 98.33 B | 0.0319 | 0.63 | 3.58 K |
| NTPIF | Nam Tai Property Inc. | 6.05 | 259.64 M | 0.19 | 3.24 | 273.71 K |
| ACRG | American Clean Resources Group Inc. | 98.50 | 77.56 M | 2.50 | 2.6 | 750 |
| APHD | Verde Bio Holdings Inc | 110.00 | 30.78 M | 26.00 | 30.95 | 137.68 K |
| ORBT | Orbit International Corporation | 3.3106 | 11.87 M | 0.0193 | 0.59 | 2.71 K |
| TWOH | Two Hands Corporation | 700000.00 | 7.71 M | 100000.00 | 16.67 | 0 |
| MSPC | Metrospaces Inc | 700.00 | 2.86 M | 150.00 | 27.27 | 9 |
| CBDL | CBD Life Sciences Inc | 1000000.00 | 1.19 M | 100449.75 | 11.17 | 0 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 5.2946 | 100 | 631 |
| ENDV | Endonovo Therapeutics Inc | 20000.00 | 180.75 K | 4000.00 | 25 | 0 |
| PSYC | Global Trac Solutions Inc | 26.00 | 135.52 K | 4.00 | 18.18 | 1.28 K |
| SPRN | Supernova Energy Inc | 16.00 | 66.36 K | 1.00 | 6.67 | 103 |
| USRM | U.S. Stem Cell Inc | 19.00 | 64.15 K | 1.00 | 5.56 | 1.02 K |
| AMBS | Amarantus BioScience Holdings Inc | 11.70 | 63.04 K | 0.255 | 2.23 | 63.91 K |
| ASHI | Vapor Hub International Inc. | 210.00 | 60.28 K | 98.00 | 87.5 | 1 |
| RGGI | Resgreen Group International Inc | 97.00 | 48.75 K | 8.00 | 8.99 | 34 |
| LOTE | Lot78 Inc | 14.4389 | 17.28 K | 1.2376 | 9.37 | 272 |
| XDSL | mPhase Technologies Inc | 6.50 | 16.8 K | 0.50 | 8.33 | 3.39 K |
| AXPWQ | Axion Power International Inc | 67900.0078 | 9.6 K | 4200.0234 | 6.59 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.70 | 8.88 K | 0.40 | 12.12 | 42.05 K |
| STTO | SITO Mobile Ltd. | 5.00 | 5.13 K | 0.19 | 3.95 | 6.86 K |
| LASLY | Lentuo International Inc | 4.25 | 3.26 K | 0.033 | 0.78 | 69.91 K |
| CBDX | Curative Biosciences Inc | 6.45 | 3.16 K | 0.05 | 0.78 | 2.32 K |
| EMWPF | Eros Media World Plc | 227.00 | 1.9 K | 14.80 | 6.97 | 8.78 K |
| PRZM | Prism Technologies Group Inc | 3.16 | 1.01 K | 0.0499 | 1.6 | 201 |
| CALIQ | China Auto Logistics Inc. | 4.05 | 484 | 0.08 | 2.02 | 60.64 K |
| CYRNQ | CYRNQ | 75.20 | 3.20 | 4.44 | 4.89 K | |
| FONU | FonU2 Inc | 19.20 | 0.80 | 4.35 | 78 | |
| SOGFF | Strategic Oil & Gas Ltd | 11.48 | 0.402 | 3.63 | 2.5 K | |
| ZVOI | Zovio Inc | 19.89 | 0.58 | 3 | 387.39 K | |
| ESINQ | ITT Educational Services Inc | 35.61 | 0.71 | 2.03 | 420.32 K | |
| HMNY | Helios and Matheson Analytics Inc | 1337.50 | 14.975 | 1.13 | 4 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 110.00 | 9.14 M | 10.00 | 10 | 141 |
| LOD | Lode Gold Resources Inc. | 7.20 | 1.80 | 33.33 | 28 | |
| LMR | Lomiko Metals Inc | 14.00 | 2.00 | 16.67 | 27.35 K | |
| AVN | Avanti Energy Inc | 13.50 | 1.75 | 14.89 | 10.56 K | |
| AAZ | Azincourt Energy Corp | 8.7163 | 1.1093 | 14.58 | 5.73 K | |
| AXL | Arrow Exploration Corp | 13.6752 | 1.7094 | 14.29 | 2.75 K | |
| VVTM | VVT Med Inc. | 397.1963 | 46.729 | 13.33 | 3 | |
| BQE | BQE Water Inc | 10.50 | 1.00 | 10.53 | 12 K | |
| XIM | Ximen Mining Corp | 16.25 | 1.50 | 10.17 | 111.96 K | |
| CGNT | Copper Giant Resources Corp. | 6.00 | 0.50 | 9.09 | 500 | |
| IFOS | Itafos Inc | 108.764 | 8.3665 | 8.33 | 2.65 K | |
| NEXG | NeXGold Mining Corp | 5.52 | 0.36 | 6.98 | 16.82 K | |
| UCU | Ucore Rare Metals Inc | 3.60 | 0.20 | 5.88 | 212.81 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | 0.28 | 5.56 | 2.11 K | |
| RAGE | Renegade Gold Inc. | 114.00 | 6.00 | 5.56 | 92 | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | 0.2331 | 5 | 10.43 K | |
| WEC | Winchester Equity Corporation | 4.40 | 0.20 | 4.76 | 3.5 K | |
| EGR | EGR Exploration Ltd. | 7.50 | 0.30 | 4.17 | 241 | |
| SGN | Scorpio Gold Corporation | 5.94 | 0.18 | 3.12 | 2.89 K | |
| EPO-H | Encanto Potash Corp | 9.25 | 0.25 | 2.78 | 16.32 K | |
| RX | BioSyent Inc | 4.3748 | 0.1124 | 2.64 | 50.3 K | |
| MVI-H | Monitor Ventures Inc | 10.00 | 0.25 | 2.56 | 1.48 K | |
| CKG | Chesapeake Gold Corp | 3.32 | 0.05 | 1.53 | 15.72 K | |
| BRN-PR-A | Brookfield Investments Corporation | 14.4405 | 0.1429 | 1 | 8.41 K | |
| CTEK | CLEANTEK Industries Inc | 76.4706 | 0.5882 | 0.78 | 1.69 K |