Gainers for 30 May 2014 from 00:00:00 until 23:59:59
Gainers for 30 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 65.0906 | 54.19 B | 5.3422 | 8.94 | 10.34 M |
| CQP | Cheniere Energy Partners LP | 16.0134 | 30.51 B | 0.2528 | 1.6 | 361.92 K |
| GSAT | Globalstar | 51.90 | 10.12 B | 1.95 | 3.9 | 526.13 K |
| LEU | Centrus Energy Corp | 36.3736 | 3.14 B | 0.2198 | 0.61 | 4.82 K |
| ESBA | Empire State Realty Op LP | 12.1786 | 1.57 B | 0.1021 | 0.85 | 5.8 K |
| USAS | Americas Silver Corp | 8.10 | 1.24 B | 0.30 | 3.85 | 1.07 K |
| REPX | Riley Exploration Permian Inc | 41.0438 | 728.12 M | 1.3216 | 3.33 | 409 |
| BHB | Bar Harbor Bankshares | 11.227 | 664.83 M | 0.0884 | 0.79 | 24.75 K |
| CIX | Compx International Inc | 6.8282 | 352.32 M | 0.1359 | 2.03 | 5.04 K |
| BKTI | Bk Technologies Inc | 15.3078 | 295.34 M | 0.5178 | 3.5 | 10.63 K |
| ELLO | Ellomay Capital Ltd | 10.1106 | 266.02 M | 0.1655 | 1.66 | 700 |
| ACU | Acme United Corp | 12.9519 | 228.24 M | 0.2065 | 1.62 | 4.5 K |
| CMT | Core Molding Technologies Inc | 12.0373 | 201.49 M | 0.0693 | 0.58 | 8.1 K |
| PLX | Protalix Biotherapeutics | 40.00 | 182.9 M | 1.50 | 3.9 | 42.49 K |
| ESP | Espey Mfg. & Electronics | 16.9856 | 170.17 M | 0.2881 | 1.73 | 22.8 K |
| SIF | Sifco Industries | 31.7435 | 167.36 M | 0.6164 | 1.98 | 5.9 K |
| PED | Pedevco Corp | 426.00 | 143.92 M | 18.00 | 4.41 | 100 |
| USBC | USBC, Inc. | 540.00 | 118.89 M | 60.00 | 12.5 | 0 |
| GLU | Gabelli Global Utility | 9.0894 | 113.1 M | 0.0527 | 0.58 | 22.3 K |
| MHH | Mastech Holdings Inc | 8.36 | 95.39 M | 0.06 | 0.72 | 9.21 K |
| CTM | Castellum Inc | 1045.50 | 62.86 M | 141.00 | 15.59 | 0 |
| GRF | Eagle Capital Growth Fund | 4.0721 | 41.31 M | 0.2021 | 5.22 | 9.5 K |
| UAVS | Ageagle Aerial Systems Inc | 217483.8438 | 39.61 M | 11249.1563 | 5.45 | 0 |
| BCHT | Birchtech Corp. | 5.90 | 36.3 M | 0.05 | 0.85 | 3.7 K |
| NNVC | Nanoviricides Inc | 70.80 | 35.39 M | 1.20 | 1.72 | 24.07 K |
| TOON | Kartoon Studios Inc | 120.00 | 33.96 M | 4.50 | 3.9 | 1.26 K |
| COHN | Cohen & CO Inc | 8.5593 | 33.77 M | 0.0771 | 0.91 | 432 |
| ATNM | Actinium Pharmaceuticals Inc | 364.7997 | 26.26 M | 9.60 | 2.7 | 1.7 K |
| INLX | Intellinetics Inc | 31.50 | 24.27 M | 7.00 | 28.57 | 201 |
| CKX | Ckx Lands | 14.5942 | 22.17 M | 0.1062 | 0.73 | 300 |
| MPU | Mega Matrix Corp | 3.118 | 17.24 M | 0.0415 | 1.35 | 22 K |
| BRN | Barnwell Industries | 3.1052 | 14.19 M | 0.0313 | 1.02 | 2.96 K |
| INUV | Inuvo Inc | 8.50 | 13.8 M | 0.40 | 4.94 | 21.48 K |
| PLAG | Planet Green Holdings Corp | 300.00 | 10.36 M | 10.00 | 3.45 | 217 |
| CVR | Chicago Rivet & Machine Company | 23.5989 | 10.14 M | 0.1774 | 0.76 | 1.9 K |
| TOVX | Theriva Biologics Inc | 12075.00 | 10.09 M | 175.00 | 1.47 | 60 |
| AUMN | Golden Minerals Company | 14.7675 | 2.89 M | 0.845 | 6.07 | 3.45 K |
| OGEN | Oragenics Inc | 36900.00 | 2.24 M | 1800.00 | 5.13 | 0 |
| ENSV | Enservco Corpporation | 44.85 | 29.09 K | 1.65 | 3.82 | 21.8 K |
| SCPX | Scorpius Holdings Inc | 66600.25 | 24.46 K | 3592.543 | 5.7 | 1 |
| IPB | Merrill Lynch & Company | 13.7955 | 0.1479 | 1.08 | 1.22 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 615.325 | 1.24 T | 47.145 | 8.3 | 31.99 M |
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 58.30 | 150.75 M | 1.90 | 3.37 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 34.3453 | 2.9 T | 0.5033 | 1.49 | 34.58 M |
| WMT | Walmart Inc. Common Stock | 20.4998 | 908.97 B | 0.211 | 1.04 | 17.89 M |
| ASML | ASML Holding N.V. ADR | 76.9865 | 597.66 B | 0.5917 | 0.77 | 637.19 K |
| COST | Costco Wholesale | 92.8609 | 431.96 B | 1.5047 | 1.65 | 2.62 M |
| INTC | Intel Corp | 20.6881 | 411.53 B | 0.2726 | 1.34 | 43.64 M |
| NFLX | Netflix Inc | 5.969 | 310.04 B | 0.0376 | 0.63 | 292.55 M |
| AZN | Astrazeneca Plc ADR | 45.8229 | 268.76 B | 0.5776 | 1.28 | 2.8 M |
| PANW | Palo Alto Networks Inc | 12.485 | 256.03 B | 0.29 | 2.38 | 20.77 M |
| TXN | Texas Instruments | 33.8933 | 246.91 B | 0.2309 | 0.69 | 4.58 M |
| PEP | Pepsico Inc | 61.6121 | 196.16 B | 0.4185 | 0.68 | 5.18 M |
| STX | Seagate Technology | 31.6835 | 171.41 B | 0.3951 | 1.26 | 2.98 M |
| WDC | Western Digital Cp | 54.5802 | 159.26 B | 0.4473 | 0.83 | 3.57 M |
| MAR | Marriot International | 54.9067 | 100.5 B | 0.8376 | 1.55 | 3.82 M |
| MNST | Monster Beverage Cp | 11.5633 | 95.09 B | 0.06 | 0.52 | 6.69 M |
| ROST | Ross Stores Inc | 30.4296 | 80.82 B | 0.3067 | 1.02 | 3.64 M |
| ORLY | O'Reilly Automotive | 9.8634 | 75.11 B | 0.0954 | 0.98 | 13.95 M |
| AEP | American Electric Power Company | 35.1443 | 70.41 B | 0.3689 | 1.06 | 2.76 M |
| FANG | Diamondback Energy | 58.0209 | 56.02 B | 0.3536 | 0.61 | 1.02 M |
| NDAQ | Nasdaq Inc | 10.4262 | 54.04 B | 0.0523 | 0.5 | 4.09 M |
| EA | Electronic Arts Inc | 34.1245 | 52.38 B | 0.3595 | 1.06 | 2.89 M |
| EBAY | Ebay Inc | 18.938 | 51.19 B | 0.2202 | 1.18 | 36.65 M |
| FITB | Fifth Third Bancorp | 13.8277 | 50.04 B | 0.0936 | 0.68 | 6.54 M |
| XEL | XCEL Energy Inc | 20.9973 | 49.16 B | 0.1297 | 0.62 | 2.18 M |
| EXC | Exelon Corp | 17.2991 | 48.12 B | 0.3616 | 2.13 | 11.53 M |
| ODFL | Old Dominion Freight Line Inc | 20.4063 | 46.33 B | 0.1149 | 0.57 | 1.48 M |
| TTWO | Take-Two Interactive Software | 20.63 | 45.75 B | 0.43 | 2.13 | 2.08 M |
| MCHP | Microchip Technology | 18.6153 | 38.69 B | 0.1134 | 0.61 | 1.91 M |
| KMB | Kimberly-Clark Corp | 72.7915 | 37.58 B | 0.7061 | 0.98 | 1.62 M |
| KHC | Kraft Heinz Company | 35.6312 | 32.75 B | 0.2577 | 0.73 | 2.76 M |
| ERIC | Ericsson ADR | 8.8977 | 32.49 B | 0.0858 | 0.97 | 3.83 M |
| CASY | Casey's General Stor | 65.043 | 32.14 B | 1.0501 | 1.64 | 168.8 K |
| WTW | Weight Watchers International, Inc | 91.6208 | 29.84 B | 0.5898 | 0.65 | 689.84 K |
| CPRT | Copart Inc | 4.45 | 28.53 B | 0.05 | 1.14 | 4.05 M |
| SBAC | SBA Communications | 93.1176 | 19.76 B | 0.7248 | 0.78 | 1.71 M |
| EVRG | Evergy Inc | 23.386 | 19.36 B | 0.1622 | 0.7 | 876.3 K |
| CDW | CDW Corporation | 25.7328 | 18.9 B | 0.2537 | 1 | 3.75 M |
| LNT | Alliant Energy Corp | 20.0045 | 18.6 B | 0.1887 | 0.95 | 965.72 K |
| NBIX | Neurocrine Bioscienc | 13.89 | 18.18 B | 0.22 | 1.61 | 560.93 K |
| PAAS | Pan Amer Silver Corp | 10.2236 | 17.93 B | 0.0662 | 0.65 | 816.5 K |
| HST | Host Marriott Financial Trust | 13.6539 | 17.72 B | 0.1671 | 1.24 | 6.53 M |
| PAA | Plains All American Pipeline LP | 22.8128 | 17.56 B | 0.1494 | 0.66 | 884.7 K |
| GMAB | Genmab A/S ADR | 3.996 | 17.51 B | 0.052 | 1.32 | 500 |
| MTSI | Macom Technology S | 18.29 | 17.45 B | 0.44 | 2.46 | 138.23 K |
| RGLD | Royal Gold Inc | 54.0953 | 16.59 B | 0.4916 | 0.92 | 667.2 K |
| TSCO | Tractor Supply Company | 11.1144 | 16.26 B | 0.2393 | 2.2 | 5.26 M |
| PNFP | Pinnacle Finl Ptnrs | 30.4162 | 15.83 B | 0.2732 | 0.91 | 148.25 K |
| LOGI | Logitech Int S.A. | 10.1229 | 14.78 B | 0.0621 | 0.62 | 344.13 K |
| ICLR | Icon Plc | 42.27 | 13.64 B | 0.27 | 0.64 | 592.38 K |
| UHAL | A M E R C O | 26.3828 | 13.61 B | 0.1433 | 0.55 | 492 K |
| ZBRA | Zebra Technologies | 74.30 | 13.48 B | 0.75 | 1.02 | 511.3 K |
| HAS | Hasbro Inc | 36.6365 | 13.47 B | 0.2388 | 0.66 | 1.05 M |
| ARCC | Ares Capital Corp | 5.4952 | 13.43 B | 0.0287 | 0.53 | 4.82 M |
| HTHT | Huazhu Group Ltd ADR | 5.3703 | 13.3 B | 0.1241 | 2.37 | 588.83 K |
| AGNC | Agnc Investment Corp | 5.4228 | 12.51 B | 0.0389 | 0.72 | 4.26 M |
| BMRN | Biomarin Pharmaceuticals | 57.96 | 11.86 B | 0.46 | 0.8 | 1.01 M |
| FIVE | Five Below Inc | 36.21 | 11.58 B | 1.15 | 3.28 | 1.57 M |
| SSB | South State Cp | 45.7361 | 10.32 B | 0.2874 | 0.63 | 68.6 K |
| CTRE | Caretrust REIT Inc | 7.9966 | 10 B | 1.3366 | 20.07 | 2.1 K |
| AAL | American Airlines Group | 37.8605 | 9.81 B | 0.3205 | 0.85 | 13.89 M |
| HSIC | Henry Schein Inc | 46.8976 | 9.78 B | 0.2783 | 0.6 | 2.64 M |
| SWKS | Skyworks Solutions | 34.2893 | 9.2 B | 0.3167 | 0.93 | 3.1 M |
| RMBS | Rambus Inc | 12.10 | 8.95 B | 0.15 | 1.26 | 771.08 K |
| BOKF | Bok Financial Corp | 47.1149 | 8.58 B | 0.2627 | 0.56 | 107.78 K |
| GGAL | Grupo Fin Galicia ADR | 10.1564 | 8.33 B | 0.4038 | 4.14 | 871.7 K |
| KTOS | Kratos Defns | 8.51 | 8.23 B | 0.10 | 1.19 | 679.12 K |
| TGTX | Tg Therapeuticscmn | 6.53 | 8.19 B | 0.26 | 4.15 | 312.2 K |
| PCTY | Paylocity Hld Corp | 19.47 | 7.75 B | 0.36 | 1.88 | 271.56 K |
| MORN | Morningstar Inc | 64.4231 | 7.55 B | 0.4347 | 0.68 | 85.9 K |
| PPC | Pilgrim's Pride | 16.29 | 7.13 B | 0.2241 | 1.39 | 2.26 M |
| CPB | Campbell Soup Company | 31.0601 | 6.85 B | 0.5143 | 1.68 | 2.41 M |
| DSGX | Descartes Sys Group | 13.37 | 6.68 B | 0.64 | 5.03 | 6.77 K |
| FORM | Formfactor Inc | 7.26 | 6.51 B | 0.08 | 1.11 | 408.58 K |
| URBN | Urban Outfitters Inc | 33.52 | 6.46 B | 0.25 | 0.75 | 3.55 M |
| HWC | Hancock Whitney Corp | 24.0222 | 6.25 B | 0.128 | 0.54 | 394.4 K |
| PTCT | Ptc Therapeutics | 23.71 | 6.18 B | 0.46 | 1.98 | 469.81 K |
| CHDN | Churchill Downs IN | 13.4727 | 6.17 B | 0.086 | 0.64 | 413.96 K |
| WFRD | Weatherford International Plc | 21.0961 | 5.92 B | 0.4183 | 2.02 | 9.96 M |
| CAMT | Camtek Ltd | 3.015 | 5.85 B | 0.0557 | 1.88 | 110.71 K |
| CACC | Credit Acceptance | 130.60 | 5.82 B | 1.67 | 1.3 | 34.97 K |
| SBRA | Sabra REIT | 11.4822 | 5.56 B | 0.1372 | 1.21 | 2.03 M |
| GRFS | Grifols S.A. ADR | 17.4972 | 5.55 B | 0.1009 | 0.58 | 571.7 K |
| CIGI | Colliers Intl Grp IN | 28.3677 | 5.17 B | 0.1705 | 0.6 | 33.38 K |
| TVTX | Travere Therapeutics Inc | 14.62 | 5.17 B | 1.74 | 13.51 | 3.48 M |
| MXL | Maxlinear Inc | 9.46 | 5.13 B | 0.19 | 2.05 | 168.76 K |
| TFSL | Tfs Financial Corp | 6.8207 | 5.11 B | 0.0456 | 0.67 | 222.65 K |
| CALM | Cal-Maine Foods IN | 24.7006 | 4.43 B | 0.478 | 1.97 | 441.42 K |
| NWE | Northwestern Corp | 29.6445 | 4.34 B | 0.3768 | 1.29 | 118.46 K |
| INDB | Independent Bk Corp | 26.0412 | 4.1 B | 0.3453 | 1.34 | 124.4 K |
| OTTR | Otter Tail Corp | 19.9299 | 3.81 B | 0.1046 | 0.53 | 107.47 K |
| OPCH | Option Care Health Inc | 31.40 | 3.76 B | 0.56 | 1.82 | 308.39 K |
| BELFB | BEL Fuse Inc Cl B | 23.644 | 3.45 B | 0.2241 | 0.96 | 45.3 K |
| ACLS | Axcelis Tech Inc | 7.52 | 3.44 B | 0.12 | 1.62 | 199.95 K |
| NMIH | Nmi Holdings Inc | 10.94 | 3.37 B | 0.28 | 2.63 | 128.02 K |
| SHOO | Steven Maddens Ltd | 18.2208 | 3.17 B | 0.1372 | 0.76 | 1.04 M |
| CLDX | Celldex Therapeutics | 219.15 | 2.94 B | 4.65 | 2.17 | 177.74 K |
| HWKN | Hawkins Inc | 14.8836 | 2.9 B | 0.6842 | 4.82 | 45.95 K |
| PENN | Penn Natl Gaming Inc | 10.8461 | 2.84 B | 0.1953 | 1.83 | 1.36 M |
| MGNI | Magnite Inc | 12.69 | 2.83 B | 0.22 | 1.76 | 349.9 K |
| TBBK | The Bancorp Inc | 15.70 | 2.81 B | 0.10 | 0.64 | 156.77 K |
| CENT | Central Garden | 6.1514 | 2.76 B | 0.0392 | 0.64 | 10.45 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 48.297 | 1.08 T | 0.3146 | 0.66 | 4.8 M |
| WMT | Wal-Mart Stores | 20.4188 | 899.76 B | 0.2101 | 1.04 | 17.89 M |
| JNJ | Johnson & Johnson | 73.332 | 639.19 B | 0.506 | 0.69 | 5.97 M |
| ABBV | Abbvie Inc | 33.6357 | 465.2 B | 0.1857 | 0.56 | 4.02 M |
| KO | Coca-Cola Company | 28.1019 | 383.27 B | 0.1718 | 0.62 | 10.45 M |
| WFC | Wells Fargo & Company | 36.3916 | 256.66 B | 0.3655 | 1.01 | 15.49 M |
| BML-PG | Bank of America Corporation | 11.4755 | 256.65 B | 0.1284 | 1.13 | 13.62 K |
| BML-PH | Bank of America Corporation | 11.4687 | 255.02 B | 0.0869 | 0.76 | 22.76 K |
| TM | Toyota Motor Corp Ltd | 85.2382 | 251.34 B | 1.2208 | 1.45 | 449.73 K |
| BAC-PL | Bank of America Corporation | 594.0337 | 246.64 B | 9.4492 | 1.62 | 23.32 K |
| C | Citigroup Inc | 35.0668 | 216.83 B | 0.2138 | 0.61 | 11.54 M |
| SAN | Banco Santander ADR | 5.9657 | 192 B | 0.0525 | 0.89 | 6.4 M |
| WFC-PL | Wells Fargo & Company | 744.3075 | 188.38 B | 9.4126 | 1.28 | 35.08 K |
| ABT | Abbott Laboratories | 31.7476 | 188.12 B | 0.3253 | 1.04 | 5.9 M |
| NEE | Nextera Energy | 19.4077 | 184.49 B | 0.1614 | 0.84 | 8.41 M |
| UNP | Union Pacific Corp | 76.4158 | 173.48 B | 0.5637 | 0.74 | 4.54 M |
| WELL | Welltower Inc | 40.0956 | 170.18 B | 0.3551 | 0.89 | 2.86 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7466 | 142.42 B | 0.0472 | 0.7 | 723.9 K |
| BTI | British American Tobacco Industries ADR | 28.676 | 136.25 B | 0.1797 | 0.63 | 370 K |
| CVS | CVS Corp | 55.9678 | 135.15 B | 0.4716 | 0.85 | 5.29 M |
| SYK | Stryker Corp | 73.40 | 135.04 B | 0.5212 | 0.72 | 3.35 M |
| MO | Altria Group | 21.6107 | 125.42 B | 0.13 | 0.61 | 7.32 M |
| ENB | Enbridge Inc | 24.2703 | 120.41 B | 0.1227 | 0.51 | 1.01 M |
| MDT | Medtronic Inc | 45.1908 | 112.06 B | 0.3036 | 0.68 | 2.88 M |
| SO | Southern Company | 26.5965 | 108.28 B | 0.1458 | 0.55 | 3.93 M |
| ACN | Accenture Plc | 65.785 | 105.97 B | 0.8319 | 1.28 | 2.48 M |
| BNS | Bank of Nova Scotia | 35.0413 | 105.49 B | 0.2019 | 0.58 | 460.7 K |
| MCK | Mckesson Corp | 173.7805 | 104.03 B | 0.9805 | 0.57 | 1.27 M |
| PNC | PNC Bank | 58.8049 | 99.78 B | 0.3517 | 0.6 | 1.41 M |
| NEM | Newmont Mining Corp | 17.7731 | 97.51 B | 0.1009 | 0.57 | 4.98 M |
| WM | Waste Management | 35.0184 | 95.01 B | 0.2508 | 0.72 | 2.03 M |
| ING | ING Groep N.V. ADR | 7.6906 | 93.18 B | 0.0384 | 0.5 | 1.14 M |
| SPG | Simon Property Group | 94.2884 | 89.53 B | 0.6628 | 0.71 | 1.98 M |
| ICE | Intercontinental Exchange | 33.7242 | 87.25 B | 0.2404 | 0.72 | 4.21 M |
| RCL | Royal Caribbean Cruises Ltd | 47.7998 | 86.78 B | 0.4669 | 0.99 | 1.65 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1128 | 85.43 B | 0.0296 | 0.96 | 1.73 M |
| SHW | Sherwin-Williams Company | 61.0957 | 84.81 B | 0.3702 | 0.61 | 1.32 M |
| MCO | Moody's Corp | 75.8669 | 84.41 B | 0.3991 | 0.53 | 1.45 M |
| EPD | Enterprise Products Partners LP | 16.8906 | 83.66 B | 0.2122 | 1.27 | 2.48 M |
| PSX | Phillips 66 | 55.4997 | 82.92 B | 0.3076 | 0.56 | 4.14 M |
| NGG | National Grid Transco Plc ADR | 37.7867 | 78.5 B | 0.2175 | 0.58 | 284.51 K |
| USB-PH | U.S. Bancorp | 15.1631 | 76.82 B | 0.1116 | 0.74 | 138 K |
| NOC | Northrop Grumman Corp | 100.1972 | 76 B | 1.1128 | 1.12 | 1.16 M |
| CL | Colgate-Palmolive Company | 51.6944 | 74.81 B | 1.1185 | 2.21 | 7.89 M |
| HLT | Hilton Inc | 43.8672 | 73.24 B | 0.8533 | 1.98 | 870.44 K |
| AEM | Agnico-Eagle Mines Ltd | 24.74 | 72.22 B | 0.4009 | 1.65 | 1.93 M |
| MSI | Motorola Solutions | 55.419 | 72.08 B | 0.4192 | 0.76 | 3.01 M |
| ET | Energy Transfer LP | 10.1295 | 69.51 B | 0.0557 | 0.55 | 1.61 M |
| TGT | Target Corporation | 39.9132 | 66.27 B | 0.6189 | 1.58 | 6.31 M |
| GWW | W.W. Grainger | 213.722 | 64.16 B | 1.4311 | 0.67 | 406.4 K |
| NKE | Nike Inc | 34.8945 | 64 B | 0.2405 | 0.69 | 5.19 M |
| D | Dominion Resources | 41.9972 | 62.05 B | 0.2679 | 0.64 | 2.52 M |
| PSA | Public Storage | 108.6012 | 57.84 B | 1.5057 | 1.41 | 1.3 M |
| CVE | Cenovus Energy Inc | 22.6729 | 54.21 B | 0.4034 | 1.81 | 1.17 M |
| FIX | Comfort Systems USA | 15.1641 | 53.48 B | 0.579 | 3.97 | 273.4 K |
| AZO | Autozone | 532.50 | 51.3 B | 5.03 | 0.95 | 246.18 K |
| ROK | Rockwell Automation Inc | 96.0538 | 51.12 B | 0.5632 | 0.59 | 450.62 K |
| INFY | Infosys Ltd ADR | 4.2978 | 51.01 B | 0.0568 | 1.34 | 28.69 M |
| DEO | Diageo Plc ADR | 92.4436 | 49.56 B | 0.7321 | 0.8 | 318.3 K |
| WAB | Wabtec Corp | 73.8668 | 49.51 B | 0.4785 | 0.65 | 671.57 K |
| EW | Edwards Lifesciences Corp | 13.5333 | 49.38 B | 0.11 | 0.82 | 5.54 M |
| VTR | Ventas Inc | 45.2702 | 47.51 B | 0.244 | 0.54 | 2 M |
| BDX | Becton Dickinson and Company | 74.8422 | 46.4 B | 0.4451 | 0.6 | 827.26 K |
| WDS | Woodside Energy Group Ltd | 24.4726 | 45.77 B | 0.1471 | 0.6 | 16.93 K |
| WCN | Waste Connections Inc | 26.2728 | 43.91 B | 0.2422 | 0.93 | 924.3 K |
| CBRE | CBRE Group Inc | 29.84 | 43.27 B | 0.23 | 0.78 | 2.15 M |
| IX | Orix Corp ADR | 4.2417 | 42.91 B | 0.0276 | 0.65 | 41.5 K |
| YUM | Yum! Brands | 46.9828 | 41.87 B | 0.3585 | 0.77 | 4.01 M |
| ED | Consolidated Edison Company of New York | 35.7891 | 41.37 B | 0.2342 | 0.66 | 1.99 M |
| FNV | Franco Nev Corp | 40.5917 | 41.34 B | 0.3314 | 0.82 | 481.2 K |
| ARES | Ares Management LP | 11.4613 | 41.1 B | 0.1206 | 1.06 | 417.9 K |
| SYY | Sysco Corp | 27.2962 | 40.8 B | 0.2619 | 0.97 | 3.42 M |
| HMC | Honda Motor Company ADR | 23.0459 | 39.81 B | 0.203 | 0.89 | 526.2 K |
| AU | Anglogold Ashanti Ltd ADR | 13.3235 | 39.37 B | 0.1603 | 1.22 | 1.97 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.9044 | 39.11 B | 0.1169 | 0.91 | 22.42 K |
| PEG | Public Service Enterprise Group Inc | 25.5656 | 38.74 B | 0.3019 | 1.19 | 4.25 M |
| ADM | Archer Daniels Midland | 32.0076 | 38.74 B | 0.2136 | 0.67 | 2.01 M |
| CCL | Carnival Corp | 33.5731 | 38.52 B | 0.2432 | 0.73 | 2.43 M |
| KMB | Kimberly-Clark Corp | 72.7915 | 37.59 B | 0.7061 | 0.98 | 1.62 M |
| KR | Kroger Company | 15.9849 | 36.7 B | 0.3482 | 2.23 | 5.77 M |
| MTB | M&T Bank Corp | 87.6842 | 36.66 B | 0.5274 | 0.61 | 1.13 M |
| WEC | Wisconsin Energy Corp | 31.0008 | 36.25 B | 0.2861 | 0.93 | 2.55 M |
| BIP | Brookfield Infrastructure Partners LP | 9.1171 | 33.62 B | 0.1009 | 1.12 | 308.95 K |
| EQT | Eqt Corp | 53.148 | 32.88 B | 0.9448 | 1.81 | 1.79 M |
| CNC | Centene Corp | 18.63 | 30.53 B | 0.1925 | 1.04 | 2.63 M |
| BAP | Credicorp Ltd | 113.8028 | 30.5 B | 0.7866 | 0.7 | 635.2 K |
| AEE | Ameren Corp | 27.1315 | 30.43 B | 0.3034 | 1.13 | 1.58 M |
| EIX | Edison International | 34.5509 | 30.26 B | 0.3447 | 1.01 | 1.67 M |
| DTE | Dte Energy Company | 43.3675 | 29.86 B | 0.4273 | 1 | 800.17 K |
| ATO | Atmos Energy Corp | 37.6523 | 29.66 B | 0.2555 | 0.68 | 456.3 K |
| XYL | Xylem Inc | 32.2409 | 29.03 B | 0.4754 | 1.5 | 1.67 M |
| FE | Firstenergy Corp | 20.708 | 28.42 B | 0.2082 | 1.02 | 3.83 M |
| DG | Dollar General Corp | 46.5791 | 28.39 B | 0.2426 | 0.52 | 6.11 M |
| ES | Eversource Energy | 30.3285 | 28.12 B | 0.2471 | 0.82 | 1.64 M |
| KGC | Kinross Gold Corp | 3.4033 | 27.72 B | 0.045 | 1.34 | 8.24 M |
| AVB | Avalonbay Communities | 95.2193 | 27.3 B | 0.9935 | 1.05 | 1.67 M |
| AWK | American Water Works | 38.3687 | 26.97 B | 0.7657 | 2.04 | 1.64 M |
| PPL | PPL Corp | 19.2284 | 26.86 B | 0.1698 | 0.89 | 4.78 M |
| RF | Regions Financial Corp | 6.7919 | 26.4 B | 0.06 | 0.89 | 10.48 M |
| HAL | Halliburton Company | 51.6075 | 26.06 B | 0.511 | 1 | 6.37 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 6.8015 | 1.9951 | 41.51 | 109.92 K | |
| SKE | Skeena Resources Ltd | 5.60 | 1.60 | 40 | 4.89 K | |
| MSCL | Satellos Bioscience Inc | 81.60 | 7.20 | 9.68 | 580 | |
| OGC | Oceanagold Corp | 7.0228 | 0.4664 | 7.11 | 188.2 K | |
| PPTA | Perpetua Resources Corp | 7.40 | 0.40 | 5.71 | 12.24 K | |
| BOS | Airboss America J | 6.6231 | 0.3513 | 5.6 | 66.87 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.6967 | 0.1856 | 5.29 | 6 K | |
| MTY | Mty Food Group Inc | 25.5492 | 1.2082 | 4.96 | 204.4 K | |
| SII | Sprott Inc | 21.1718 | 0.9682 | 4.79 | 21.89 K | |
| KLS | Kelso Technologies Inc | 6.6097 | 0.2879 | 4.55 | 63 K | |
| CF | Canaccord Genuity Group Inc | 3.0051 | 0.1291 | 4.49 | 478.7 K | |
| KEI | Kolibri Global Energy Inc | 19.00 | 0.80 | 4.4 | 95.32 K | |
| BLDP | Ballard Power Systems Inc | 4.17 | 0.15 | 3.73 | 1.82 M | |
| TCS | Tecsys Inc J | 6.0921 | 0.2104 | 3.58 | 2.2 K | |
| BU | Burcon Nutrascience Corp | 59.3879 | 1.9851 | 3.46 | 103 | |
| USA | Americas Silver Corp | 9.00 | 0.30 | 3.45 | 3.38 K | |
| AAV | Advantage Oil & Gas Ltd | 6.52 | 0.20 | 3.16 | 596.87 K | |
| ACX | Act Energy Technologies Ltd | 11.8647 | 0.3383 | 2.94 | 14.58 K | |
| ABX | Barrick Mining Corp | 13.9801 | 0.3812 | 2.8 | 7.31 M | |
| ELVA | Electrovaya Inc | 5.55 | 0.15 | 2.78 | 2.52 K | |
| Y | Yellow Pages Ltd | 14.1889 | 0.377 | 2.73 | 536.6 K | |
| BYD | Boyd Group Services Inc | 40.9279 | 1.0338 | 2.59 | 81.7 K | |
| CXI | Currency Exchange International Corp | 12.75 | 0.31 | 2.49 | 4.8 K | |
| CKI | Clarke Inc | 6.4559 | 0.1558 | 2.47 | 54.9 K | |
| DCM | Data Communications Mgmt Corp | 70.0376 | 1.6877 | 2.47 | 190 | |
| BYL | Baylin Technologies Inc | 3.80 | 0.09 | 2.43 | 19.6 K | |
| AEM | Agnico Eagle Mines Ltd | 26.8377 | 0.602 | 2.29 | 2.34 M | |
| PD | Precision Drilling Corp | 281.40 | 5.80 | 2.1 | 886.53 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | 0.0975 | 1.89 | 2 K | |
| HPS-A | Hammond Power Solutions Inc | 6.3716 | 0.1139 | 1.82 | 1.73 K | |
| SYZ | Sylogist Ltd | 6.1993 | 0.1063 | 1.74 | 16.65 K | |
| CVE | Cenovus Energy Inc | 24.5371 | 0.4106 | 1.7 | 1.75 M | |
| MATR | Mattr Corp | 45.2029 | 0.74 | 1.66 | 86.71 K | |
| ACQ | Autocanada Inc | 68.9737 | 1.0836 | 1.6 | 120.43 K | |
| BHC | Bausch Health Companies Inc | 142.34 | 2.23 | 1.59 | 562.63 K | |
| GDL | Goodfellow Inc | 4.3544 | 0.0677 | 1.58 | 700 | |
| KPT | Kp Tissue Inc | 7.2566 | 0.1127 | 1.58 | 16.6 K | |
| EFN | Element Fleet Management Corp | 8.6197 | 0.1326 | 1.56 | 4.08 M | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.0246 | 0.2125 | 1.54 | 4.2 K | |
| WPM | Wheaton Precious Metals Corp | 19.2245 | 0.2902 | 1.53 | 2.57 M | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.6789 | 0.0835 | 1.49 | 69.81 K | |
| CGO | Cogeco Inc Sv | 38.3588 | 0.5607 | 1.48 | 15.01 K | |
| TPX-B | Molson Coors Canada Inc | 53.9569 | 0.7387 | 1.39 | 6.75 K | |
| DRM | Dream Unlimited Corp | 23.627 | 0.3111 | 1.33 | 34 K | |
| DSG | Descartes Sys | 14.48 | 0.18 | 1.26 | 128.78 K | |
| BN-PFE | Brookfield Corporation | 13.0226 | 0.1569 | 1.22 | 2.14 K | |
| AIF | Altus Group Ltd | 18.2813 | 0.2189 | 1.21 | 624.5 K | |
| ATRL | Atkinsrealis Group Inc | 46.5572 | 0.4888 | 1.06 | 325.18 K | |
| TCW | Trican Well | 10.6496 | 0.1089 | 1.03 | 1.27 M | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.6508 | 0.1076 | 1.02 | 7.6 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 9.8144 | 0.0958 | 0.99 | 111.86 K | |
| DOO | Brp Inc | 27.6875 | 0.2696 | 0.98 | 148.6 K | |
| CSW-A | Corby Spirit and Wine Limited | 11.0067 | 0.1038 | 0.95 | 5.15 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.0741 | 0.1118 | 0.93 | 14.46 K | |
| III | Imperial Metals Corp | 15.12 | 0.14 | 0.93 | 47.9 K | |
| WFC | Wall Financial | 4.7336 | 0.0434 | 0.93 | 900 | |
| WILD | Wildbrain Ltd | 5.3405 | 0.0479 | 0.91 | 543.4 K | |
| TVE | Tamarack Valley Energy Ltd | 4.8936 | 0.0434 | 0.89 | 396.15 K | |
| CFF | Conifex Timber Inc | 7.2344 | 0.0633 | 0.88 | 33.9 K | |
| GSY | Goeasy Ltd | 13.8828 | 0.1177 | 0.86 | 20.62 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.3792 | 0.1294 | 0.85 | 7.75 K | |
| WPK | Winpak Ltd | 21.1642 | 0.1774 | 0.85 | 123.77 K | |
| MTL | Mullen Group Ltd | 16.4394 | 0.13 | 0.8 | 140.2 K | |
| BCE | BCE Inc | 24.7745 | 0.1939 | 0.79 | 873.39 K | |
| BNE | Bonterra Energy Corp | 40.8893 | 0.3192 | 0.79 | 74.06 K | |
| UNC | United Corp Ltd | 4.6793 | 0.0361 | 0.78 | 1.38 K | |
| TFII | Tfi International Inc | 18.5764 | 0.1411 | 0.77 | 373.74 K | |
| ESI | Ensign Energy Services Inc | 4.8164 | 0.0356 | 0.74 | 154.91 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.4603 | 0.0403 | 0.74 | 500 | |
| WRG | Western Energy Services Corp | 1305.60 | 9.60 | 0.74 | 2.05 K | |
| K | Kinross Gold Corp | 3.6724 | 0.027 | 0.74 | 3.35 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.0566 | 0.0882 | 0.74 | 10.13 K | |
| FRU | Freehold Royalties Ltd | 11.9478 | 0.0869 | 0.73 | 200.51 K | |
| WJX | Wajax Corp | 17.8173 | 0.1282 | 0.72 | 50.54 K | |
| BNS | Bank of Nova Scotia | 38.027 | 0.2731 | 0.72 | 1.68 M | |
| FVI | Fortuna Mines Inc | 4.19 | 0.03 | 0.72 | 319.7 K | |
| MRC | Morguard Corp | 132.0307 | 0.937 | 0.71 | 1.63 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.0495 | 0.0287 | 0.71 | 10.5 K | |
| WSP | WSP Global Inc | 30.4008 | 0.2133 | 0.71 | 126.57 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.7318 | 0.0893 | 0.71 | 4.68 K | |
| CIU-PA | CU Inc Pref A | 11.9208 | 0.083 | 0.7 | 4.13 K | |
| MG | Magna International Inc | 36.3246 | 0.2488 | 0.69 | 941.36 K | |
| ET | Evertz Technologies Ltd | 4.3833 | 0.0299 | 0.69 | 19.2 K | |
| TRZ | Transat At Inc | 8.85 | 0.06 | 0.68 | 36.33 K | |
| EIF | Exchange Income Corp | 10.4267 | 0.0682 | 0.66 | 121.1 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.8587 | 0.0315 | 0.65 | 27.9 K | |
| DXT | Dexterra Group Inc | 20.2186 | 0.1296 | 0.65 | 27.36 K | |
| TPX-A | Molson Coors Canada Inc | 53.9366 | 0.3403 | 0.63 | 245 | |
| DOL | Dollarama Inc | 14.5929 | 0.0893 | 0.62 | 1.41 M | |
| ENB | Enbridge Inc | 26.0068 | 0.1565 | 0.61 | 3.32 M | |
| MRD | Melcor Dev | 15.3281 | 0.092 | 0.6 | 13.23 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.7886 | 0.0827 | 0.6 | 3.6 K | |
| CJT | Cargojet Inc | 18.4018 | 0.1102 | 0.6 | 17.2 K | |
| CJR-B | Corus Entertainment Inc | 12.5834 | 0.0753 | 0.6 | 148.4 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.6972 | 0.0279 | 0.6 | 7.2 K | |
| ONEX | Onex Corp | 64.0782 | 0.38 | 0.6 | 217.51 K | |
| CTC-A | Canadian Tire Corporation Limited | 72.7748 | 0.4314 | 0.6 | 245.8 K | |
| SGY | Surge Energy Inc | 30.2816 | 0.1794 | 0.6 | 141.39 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.313 | 0.0312 | 0.59 | 32.41 K | |
| CIGI | Colliers International Group Inc | 30.8666 | 0.1713 | 0.56 | 33.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.0982 | 244.9 B | 0.132 | 2.66 | 97.71 K |
| BRDCY | Bridgestone Corporation | 13.6208 | 29.55 B | 0.1363 | 1.01 | 49.86 K |
| OILSF | Saturn Oil & Gas Inc | 4.108 | 675.58 M | 1.61 | 64.45 | 700 |
| BRCNF | Burcon NutraScience Corp | 3.32 | 17.13 M | 0.0312 | 0.95 | 878 |
| ECOX | Eco Innovation Group Inc | 3.60 | 10.7 M | 0.30 | 9.09 | 206 |
| LIFD | LFTD Partners Inc | 3.39 | 2.96 M | 0.44 | 14.92 | 300 |
| ERHE | ERHC Energy Inc | 6.60 | 2.88 M | 1.11 | 20.22 | 721.1 K |
| AZFL | Amazonas Florestal Ltd | 12.70 | 1.64 M | 0.70 | 5.83 | 206 |
| MJLB | Ultrack Systems Inc | 22.00 | 424.93 K | 1.00 | 4.76 | 207 |
| VGLS | VG Life Sciences Inc | 3788.00 | 379.72 K | 988.00 | 35.29 | 0 |
| BLSP | Blue Sphere Corporation | 32.50 | 360.99 K | 2.613 | 8.74 | 179.53 K |
| TGHI | Touchpoint Group Holdings Inc | 610.5002 | 344.25 K | 84.0002 | 15.95 | 50 |
| PSYC | Global Trac Solutions Inc | 15.99 | 135.52 K | 0.99 | 6.6 | 147 |
| PCHK | Pacific Conquest Holdings Inc | 190.00 | 120.05 K | 40.00 | 26.67 | 2 |
| USRM | U.S. Stem Cell Inc | 24.00 | 64.15 K | 0.50 | 2.13 | 933 |
| AMBS | Amarantus BioScience Holdings Inc | 13.725 | 63.04 K | 0.375 | 2.81 | 29.33 K |
| RGGI | Resgreen Group International Inc | 12.00 | 48.75 K | 1.00 | 9.09 | 1.26 K |
| CGLO | Hash Labs Inc | 320000.00 | 7.64 K | 80000.00 | 33.33 | 0 |
| SGMD | Sugarmade Inc | 3.78 | 6.6 K | 1.38 | 57.5 | 101 |
| CGIP | Celadon Group Inc | 22.8895 | 5.66 K | 0.4606 | 2.05 | 129.91 K |
| STTO | SITO Mobile Ltd. | 4.10 | 5.13 K | 0.10 | 2.5 | 150 |
| CBDX | Curative Biosciences Inc | 4.48 | 3.16 K | 0.93 | 26.2 | 1.26 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.8245 | 785 | 0.0904 | 1.17 | 40.77 K |
| RTNB | root9B Holdings Inc | 10.56 | 610 | 0.3585 | 3.51 | 1.91 K |
| SPDC | Speed Commerce Inc | 57.76 | 603 | 1.44 | 2.56 | 22.62 K |
| PEHD | Perigee Holdings Inc. | 50.00 | 130 | 2.04 | 4.25 | 142 |
| PPJE | PPJ Healthcare Enterprises Inc | 6.00 | 2.00 | 50 | 2.13 K | |
| PTRC | Petro River Oil Corp | 9.00 | 1.98 | 28.21 | 641 | |
| VRCI | Verde Science Inc | 22.12 | 0.84 | 3.95 | 369.1 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.24 | 0.208 | 2.59 | 17.07 K | |
| CYRNQ | CYRNQ | 59.80 | 0.60 | 1.01 | 1.02 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 90.00 | 8.84 M | 20.00 | 28.57 | 13 |
| CMC | Cielo Waste Solutions Corp | 3.75 | 1.95 | 108.33 | 500 | |
| LXM | Lux Metals Corp. | 26.00 | 12.00 | 85.71 | 28 | |
| SKYG | Sky Gold Corp | 30.00 | 9.00 | 42.86 | 464 | |
| KLE-H | Kingsland Energy Corp | 20.00 | 4.80 | 31.58 | 25 | |
| LMG | Lincoln Gold Mining Inc | 25.00 | 6.00 | 31.58 | 134 | |
| SKRR | SKRR Exploration Inc | 117.0002 | 27.00 | 30 | 83 | |
| IMM | International Metals Mining Corp. | 18.90 | 4.20 | 28.57 | 28 | |
| PDQ | Paradigm Gold Corporation | 5.00 | 1.00 | 25 | 1.23 K | |
| TGX | True North Gems Inc | 300.00 | 60.00 | 25 | 218 | |
| SKEL | Skeleton Coast Uranium Corp. | 36.00 | 6.00 | 20 | 150 | |
| FCI | First Canadian Graphite Inc. | 12.00 | 2.00 | 20 | 230 | |
| LMR | Lomiko Metals Inc | 7.00 | 1.00 | 16.67 | 4.18 K | |
| GORO | Goldgroup Mining Inc. | 8.00 | 0.80 | 11.11 | 5.55 K | |
| RAGE | Renegade Gold Inc. | 60.00 | 6.00 | 11.11 | 858 | |
| JJ | Jackpot Digital Inc | 11.00 | 1.00 | 10 | 400 | |
| DSY | Destiny Media Technologies Inc | 5.20 | 0.45 | 9.47 | 600 | |
| WEX | Western Exploration Inc | 160.00 | 12.50 | 8.47 | 168 | |
| LKY | Lucky Minerals Inc | 9.7744 | 0.7518 | 8.33 | 978 | |
| AAZ | Azincourt Energy Corp | 4.2789 | 0.3169 | 8 | 5.41 K | |
| GIP | Green Impact Partners Inc | 150.00 | 10.00 | 7.14 | 6 | |
| AIS | A.I.S. Resources Limited | 7.50 | 0.50 | 7.14 | 600 | |
| NAR | North Arrow Minerals Inc | 8.30 | 0.40 | 5.06 | 1.17 K | |
| WEB | Westbridge Energy Corporation | 8.4857 | 0.3395 | 4.17 | 963 | |
| FMS | Focus Graphite Inc | 5.20 | 0.20 | 4 | 21.82 K | |
| EGT | Eguana Technologies Inc | 4.60 | 0.10 | 2.22 | 430 | |
| MVI-H | Monitor Ventures Inc | 13.50 | 0.25 | 1.89 | 2.42 K | |
| AVN | Avanti Energy Inc | 16.00 | 0.25 | 1.59 | 200 | |
| ZC | Zimtu Capital Corp | 3.20 | 0.05 | 1.59 | 5.7 K | |
| FP | FP Newspapers Inc | 3.7779 | 0.0589 | 1.58 | 6.87 K | |
| TIE | Coloured Ties Capital Inc. | 5.6294 | 0.0647 | 1.16 | 41.98 K |