Gainers for 5 December 2014 from 00:00:00 until 23:59:59
Gainers for 5 December 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 | 67.6231 | 53.62 B | 0.5447 | 0.81 | 2.2 M |
| GSAT | Globalstar | 41.55 | 10.18 B | 0.90 | 2.21 | 149.33 K |
| SEB | Seaboard Corporation | 3641.0439 | 4.42 B | 71.748 | 2.01 | 600 |
| NHC | National Healthcare Corp | 44.3676 | 3.53 B | 0.5857 | 1.34 | 14.8 K |
| PRK | Park National Corp | 55.3445 | 3.43 B | 1.015 | 1.87 | 21.6 K |
| TMP | Tompkinstrustco | 35.9698 | 1.43 B | 0.5429 | 1.53 | 23.2 K |
| REPX | Riley Exploration Permian Inc | 38.4194 | 740.27 M | 1.3966 | 3.77 | 226 |
| BHB | Bar Harbor Bankshares | 14.039 | 658.3 M | 0.292 | 2.12 | 17.1 K |
| RLGT | Radiant Logistics | 3.90 | 414.93 M | 0.04 | 1.04 | 22.36 K |
| CATX | Perspective Therapeutics Inc | 17.60 | 321.61 M | 0.60 | 3.53 | 63.74 K |
| ELLO | Ellomay Capital Ltd | 9.4391 | 279.8 M | 0.107 | 1.15 | 1 K |
| GENC | Gencor Industries IN | 6.5667 | 218.25 M | 0.0734 | 1.13 | 7.03 K |
| SIF | Sifco Industries | 30.70 | 163.55 M | 0.95 | 3.19 | 4.3 K |
| PLG | Platinum Group Metals Ltd | 62.00 | 161.07 M | 5.00 | 8.77 | 3.43 K |
| TGEN | TGEN | 5.19 | 99.93 M | 0.05 | 0.97 | 6.43 K |
| MHH | Mastech Holdings Inc | 5.5613 | 93.11 M | 0.0313 | 0.57 | 1.91 K |
| OPHC | Optimumbank Hlds | 11.399 | 81.83 M | 1.299 | 12.86 | 11.34 K |
| CEV | Eaton Vance California Muni Income Trust | 7.6723 | 71.32 M | 0.0945 | 1.25 | 64.15 K |
| DIT | Amcon Distributing Company | 66.0371 | 63.44 M | 3.4973 | 5.59 | 0 |
| XTNT | Xtant Medical Holdings Inc | 35.34 | 61.79 M | 1.74 | 5.18 | 6.16 K |
| DXR | Daxor Corp | 6.6909 | 59.61 M | 0.4305 | 6.88 | 50.88 K |
| WWR | Westwater Resources | 1176.00 | 50.84 M | 18.00 | 1.55 | 225 |
| AREN | The Arena Group Holdings Inc | 3.96 | 45.22 M | 0.66 | 20 | 14 |
| OPTT | Ocean Power Tech Inc | 197.88 | 32.84 M | 1.88 | 0.96 | 51.71 K |
| CVM | Cel-Sci Corp | 427.50 | 20.62 M | 7.50 | 1.79 | 376 |
| RVP | Retractable Technologies | 5.06 | 20.06 M | 0.06 | 1.2 | 68.1 K |
| TOVX | Theriva Biologics Inc | 13650.00 | 9.82 M | 525.00 | 4 | 31 |
| PLAG | Planet Green Holdings Corp | 240.00 | 9.77 M | 5.00 | 2.13 | 413 |
| DSS | Document Security Systems | 1100.9656 | 5.64 M | 84.7543 | 8.34 | 135 |
| OGEN | Oragenics Inc | 16740.00 | 2.26 M | 720.00 | 4.49 | 3 |
| SING | Singlepoint | 701998.125 | 7.98 K | 15600.00 | 2.27 | 0 |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.516 | 0.3861 | 1.74 | 150 | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 19.1661 | 0.1882 | 0.99 | 1.2 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 376.854 | 1.27 T | 7.25 | 1.96 | 15.18 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 7.9208 | 1.82 T | 0.07 | 0.89 | 29.6 M |
| META | Meta Platforms Inc | 75.7654 | 1.51 T | 1.1112 | 1.49 | 24.31 M |
| MU | Micron Technology | 35.5882 | 1.02 T | 0.4096 | 1.16 | 14.11 M |
| ASML | ASML Holding N.V. ADR | 97.9498 | 637.97 B | 1.7167 | 1.78 | 627.74 K |
| INTC | Intel Corp | 28.9037 | 460.73 B | 0.1611 | 0.56 | 20.53 M |
| AMAT | Applied Materials | 21.8071 | 410.39 B | 0.5573 | 2.62 | 19.27 M |
| AMGN | Amgen Inc | 122.4038 | 203.07 B | 1.9455 | 1.62 | 2.55 M |
| ADI | Analog Devices | 45.6336 | 181.14 B | 0.573 | 1.27 | 2.27 M |
| WDC | Western Digital Cp | 65.8389 | 171.62 B | 0.846 | 1.3 | 2.85 M |
| MRVL | Marvell Technology Inc | 13.5222 | 165.49 B | 0.0762 | 0.57 | 5.75 M |
| GILD | Gilead Sciences Inc | 72.2537 | 162.05 B | 1.9136 | 2.72 | 18.13 M |
| IBKR | Interactive Brokers | 6.9536 | 156.51 B | 0.0971 | 1.42 | 1.3 M |
| SBUX | Starbucks Corporation | 33.419 | 118.13 B | 0.9038 | 2.78 | 14.79 M |
| FTNT | Fortinet Inc | 5.571 | 111.64 B | 0.045 | 0.81 | 5.11 M |
| EQIX | Equinix Inc | 177.9614 | 103.24 B | 0.9525 | 0.54 | 564.4 K |
| MAR | Marriot International | 70.7763 | 101.01 B | 0.9408 | 1.35 | 1.6 M |
| CSX | CSX Corp | 10.3414 | 96.25 B | 0.1148 | 1.12 | 16.52 M |
| CDNS | Cadence Design Systems, Inc. | 18.82 | 93.39 B | 0.25 | 1.35 | 4.41 M |
| CME | CME Group Inc | 55.342 | 92.27 B | 0.9355 | 1.72 | 2.02 M |
| NXPI | Nxp Semiconductors | 68.2763 | 67.58 B | 0.9637 | 1.43 | 2.5 M |
| MPWR | Monolithic Power Sys | 44.7472 | 65.79 B | 0.4595 | 1.04 | 176.3 K |
| FANG | Diamondback Energy | 45.1914 | 55.08 B | 0.2383 | 0.53 | 1.51 M |
| FAST | Fastenal Company | 8.7669 | 54.69 B | 0.115 | 1.33 | 6.65 M |
| COHR | Coherent Inc | 13.88 | 53.08 B | 0.34 | 2.51 | 164.2 K |
| TER | Teradyne Inc | 18.7424 | 52.41 B | 0.1672 | 0.9 | 1.16 M |
| FITB | Fifth Third Bancorp | 13.961 | 50.42 B | 0.318 | 2.33 | 8.55 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.5053 | 48.13 B | 0.2645 | 1.31 | 2.45 M |
| AXON | Axon Enterprise Inc | 24.82 | 42.35 B | 0.67 | 2.77 | 4.98 M |
| MCHP | Microchip Technology | 18.3902 | 42.23 B | 0.1073 | 0.59 | 2.43 M |
| UAL | United Airlines Holdings Inc | 63.03 | 39.13 B | 1.28 | 2.07 | 8.16 M |
| WDAY | Workday Inc | 83.36 | 36.44 B | 1.07 | 1.3 | 1.3 M |
| VOD | Vodafone Grp Plc ADR | 17.1913 | 36.38 B | 0.3218 | 1.91 | 6.66 M |
| BIDU | Baidu Inc ADR | 232.72 | 35.83 B | 1.91 | 0.83 | 2.89 M |
| MSTR | Strategy | 16.976 | 35.03 B | 0.092 | 0.54 | 748.79 K |
| HBAN | Huntington Bcshs | 6.6089 | 34.79 B | 0.1584 | 2.46 | 7.99 M |
| ON | On Semiconductor | 10.22 | 34.62 B | 0.38 | 3.86 | 21.15 M |
| NTRS | Northern Trust Corp | 50.8226 | 33.77 B | 0.6171 | 1.23 | 942.2 K |
| EXPE | Expedia Group Inc | 85.9212 | 33.41 B | 1.693 | 2.01 | 2.73 M |
| KHC | Kraft Heinz Company | 36.793 | 31.09 B | 0.348 | 0.95 | 2.37 M |
| DXCM | Dexcom | 13.8275 | 28.31 B | 0.18 | 1.32 | 2.52 M |
| FISV | Fiserv Inc | 34.7427 | 27.89 B | 0.2288 | 0.66 | 3.08 M |
| CPRT | Copart Inc | 4.72 | 27.58 B | 0.07 | 1.51 | 3.76 M |
| VRSK | Verisk Analytics Inc | 60.308 | 27.08 B | 0.8008 | 1.35 | 735.3 K |
| SATS | Echostar Corp | 34.7129 | 26.67 B | 0.3281 | 0.95 | 255.15 K |
| LPLA | Lpl Financial Hld | 38.2086 | 26.53 B | 1.3735 | 3.73 | 701.5 K |
| TROW | T Rowe Price Group | 54.8061 | 25.54 B | 0.5448 | 1 | 1.11 M |
| FCNCA | First Citizens Bancs | 250.5726 | 24.77 B | 2.2149 | 0.89 | 49.6 K |
| PFG | Principal Financial Group Inc | 35.4383 | 24.04 B | 0.5435 | 1.56 | 1.47 M |
| INCY | Incyte Corp | 75.20 | 23.75 B | 1.08 | 1.46 | 829.28 K |
| FFIV | F5 Networks Inc | 133.26 | 23.02 B | 0.95 | 0.72 | 670.78 K |
| INSM | Insmed Inc | 14.76 | 22.7 B | 0.16 | 1.1 | 443.09 K |
| MKSI | Mks Instruments Inc | 32.6754 | 21.32 B | 0.1975 | 0.61 | 212.4 K |
| ULTA | Ulta Beauty Inc | 129.75 | 20.66 B | 4.01 | 3.19 | 3.44 M |
| CHTR | Charter Communications | 167.61 | 20.62 B | 1.11 | 0.67 | 709.2 K |
| MTSI | Macom Technology S | 28.66 | 20.07 B | 1.52 | 5.6 | 311.85 K |
| STRL | Sterling Constructio | 6.70 | 19.47 B | 0.16 | 2.45 | 42 K |
| SMCI | Super Micro Computer | 3.326 | 19.28 B | 0.023 | 0.7 | 2.44 M |
| ENTG | Entegris Inc | 13.2417 | 19.25 B | 0.1628 | 1.24 | 527.53 K |
| SSNC | SS&C Technologies | 23.3698 | 18.07 B | 0.469 | 2.05 | 595.8 K |
| EWBC | East West Bancorp | 30.197 | 17.79 B | 1.0651 | 3.66 | 1.07 M |
| CDW | CDW Corporation | 30.1656 | 17.64 B | 0.1932 | 0.64 | 1.4 M |
| FITBI | Fifth Third Bancorp | 12.7698 | 17.33 B | 0.085 | 0.67 | 6.78 K |
| LSCC | Lattice Semicond | 6.74 | 16.84 B | 0.19 | 2.9 | 821.49 K |
| CG | The Carlyle Group | 15.3502 | 16.66 B | 0.0855 | 0.56 | 521.4 K |
| LAMR | Lamar Advertis A | 30.998 | 16.34 B | 0.1561 | 0.51 | 460.8 K |
| GEN | Gen Digital Inc | 9.8931 | 16.11 B | 0.0524 | 0.53 | 2.76 M |
| PNFP | Pinnacle Finl Ptnrs | 33.8925 | 15.57 B | 0.8052 | 2.43 | 142.08 K |
| AMKR | Amkor Technology | 6.4533 | 15.05 B | 0.093 | 1.46 | 1.42 M |
| NWSA | News Cp Cl A | 13.8351 | 14.85 B | 0.0962 | 0.7 | 3.26 M |
| CHKP | Check Point Software | 77.41 | 13.81 B | 0.48 | 0.62 | 883.61 K |
| HAS | Hasbro Inc | 39.675 | 12.82 B | 0.3328 | 0.85 | 981.5 K |
| MDGL | Madrigal Pharmaceuticals Inc | 101.85 | 12.71 B | 1.40 | 1.39 | 17.32 K |
| COKE | Coca Cola Bot Cons | 8.2583 | 12.4 B | 0.1091 | 1.34 | 227.15 K |
| SEIC | Sei Investments Company | 35.2205 | 12.21 B | 0.5364 | 1.55 | 731.63 K |
| ARWR | Arrowhead Pharma | 5.73 | 12.05 B | 0.73 | 14.6 | 3.58 M |
| ALGN | Align Technology | 56.79 | 12.04 B | 0.46 | 0.82 | 468.18 K |
| AEIS | Advanced Energy | 22.1588 | 11.68 B | 0.5393 | 2.49 | 228.5 K |
| PODD | Insulet Corp | 46.25 | 11.43 B | 0.36 | 0.78 | 384.64 K |
| SMTC | Semtech Corp | 27.02 | 11.32 B | 0.55 | 2.08 | 305.18 K |
| BPOP | Popular Inc | 24.8754 | 11.06 B | 0.5245 | 2.15 | 817.9 K |
| CYTK | Cytokinetics | 4.66 | 10.95 B | 0.10 | 2.19 | 199.34 K |
| WTFC | Wintrust Financial Corp | 38.4743 | 10.72 B | 0.4935 | 1.3 | 157.02 K |
| UMBF | Ump Financial Corp | 45.8644 | 10.71 B | 1.0511 | 2.35 | 252.5 K |
| RMBS | Rambus Inc | 11.85 | 10.43 B | 0.13 | 1.11 | 358.64 K |
| ENSG | The Ensign Group IN | 18.2548 | 10.41 B | 0.3419 | 1.91 | 181.94 K |
| WYNN | Wynn Resorts Ltd | 140.2913 | 10.35 B | 0.8389 | 0.6 | 1.53 M |
| SSB | South State Cp | 49.4987 | 10.27 B | 0.2739 | 0.56 | 58.8 K |
| VSAT | Viasat Inc | 66.15 | 10.22 B | 0.96 | 1.47 | 330.18 K |
| ONB | Old National Bncp | 10.2014 | 10.2 B | 0.2439 | 2.45 | 573.3 K |
| CGNX | Cognex Cp | 19.268 | 10.2 B | 0.3992 | 2.12 | 965.8 K |
| CTRE | Caretrust REIT Inc | 6.9189 | 10.15 B | 0.0799 | 1.17 | 181.2 K |
| ZION | Zions Bancorp | 21.4038 | 10.08 B | 0.5837 | 2.8 | 4.96 M |
| AAL | American Airlines Group | 48.3321 | 9.89 B | 1.2886 | 2.74 | 15.59 M |
| CORT | Corcept Therapeutics | 3.24 | 9.78 B | 0.13 | 4.18 | 233.17 K |
| HALO | Halozyme Therapeutic | 8.64 | 9.66 B | 0.13 | 1.53 | 619.94 K |
| SWKS | Skyworks Solutions | 55.9428 | 9.54 B | 0.485 | 0.87 | 3.99 M |
| MANH | Manhattan Assoc | 42.38 | 9.42 B | 2.03 | 5.03 | 817.6 K |
| VIAV | Viavi Solutions | 7.5729 | 9.41 B | 0.1705 | 2.3 | 2.63 M |
| VICR | Vicor Cp | 13.00 | 9.4 B | 0.15 | 1.17 | 60.63 K |
| KTOS | Kratos Defns | 5.10 | 9.27 B | 0.06 | 1.19 | 288.78 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 46.369 | 954.44 B | 0.9762 | 2.15 | 20.07 M |
| V | Visa Inc | 60.8267 | 689.44 B | 0.5105 | 0.85 | 7.84 M |
| JNJ | Johnson & Johnson | 79.4722 | 640.2 B | 0.6958 | 0.88 | 6.45 M |
| BAC | Bank of America Corporation | 13.9481 | 440.91 B | 0.3708 | 2.73 | 131.82 M |
| UNH | Unitedhealth Group Inc | 84.1077 | 379.28 B | 0.5533 | 0.66 | 3.1 M |
| HSBC | HSBC Holdings Plc ADR | 27.1569 | 356.58 B | 0.3796 | 1.42 | 1.34 M |
| MS | Morgan Stanley | 27.3268 | 338.42 B | 0.3302 | 1.22 | 11.49 M |
| HD | Home Depot | 76.4545 | 335.12 B | 0.5295 | 0.7 | 4.65 M |
| MRK | Merck & Company | 41.0675 | 322.95 B | 0.3807 | 0.94 | 11.71 M |
| GS | Goldman Sachs Group | 156.3699 | 309.24 B | 2.8002 | 1.82 | 3.63 M |
| WFC | Wells Fargo & Company | 39.9759 | 267.06 B | 0.3851 | 0.97 | 14.26 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.8065 | 260.5 B | 0.0331 | 0.88 | 857.7 K |
| AXP | American Express Company | 78.7258 | 228.85 B | 0.6967 | 0.89 | 2.87 M |
| C | Citigroup Inc | 41.3562 | 227.01 B | 0.6638 | 1.63 | 21.95 M |
| NVO | Novo Nordisk A/S ADR | 39.4647 | 219.94 B | 0.4004 | 1.02 | 794.81 K |
| SAP | SAP Ag ADR | 57.7444 | 201.61 B | 0.4802 | 0.84 | 877.3 K |
| SAN | Banco Santander ADR | 5.4678 | 200.75 B | 0.0669 | 1.24 | 7.34 M |
| MCD | McDonald's Corporation | 72.5745 | 192.31 B | 0.4898 | 0.68 | 6.21 M |
| SCHW | The Charles Schwab Corp | 26.0472 | 181.18 B | 0.8344 | 3.31 | 12.59 M |
| BLK | Blackrock Inc | 275.4803 | 172.97 B | 2.7895 | 1.02 | 479.37 K |
| DIS | Walt Disney Company | 84.3036 | 167.83 B | 0.4766 | 0.57 | 5.23 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.778 | 167.35 B | 0.0638 | 1.35 | 3.19 M |
| BA | Boeing Company | 115.6339 | 166.73 B | 0.7785 | 0.68 | 2.58 M |
| BX | Blackstone Inc | 18.6399 | 162.07 B | 0.2307 | 1.25 | 5.63 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 93.5048 | 156.42 B | 1.4993 | 1.63 | 1.1 M |
| SCCO | Southern Copper Corp | 19.8494 | 149.61 B | 0.151 | 0.77 | 2.35 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.6673 | 147.59 B | 0.0853 | 1.53 | 1.57 M |
| PFE | Pfizer Inc | 18.4634 | 140.61 B | 0.1847 | 1.01 | 26.2 M |
| CVS | CVS Corp | 65.2663 | 136.61 B | 0.6188 | 0.96 | 3.07 M |
| UL | Unilever Plc ADR | 33.5497 | 132.89 B | 0.2452 | 0.74 | 1 M |
| COF | Capital One Financial Corp | 67.3419 | 128.85 B | 0.6901 | 1.04 | 2.85 M |
| BMY | Bristol-Myers Squibb Company | 41.4097 | 127.75 B | 1.2017 | 2.99 | 11.46 M |
| GLW | Corning Inc | 15.9301 | 123.38 B | 0.0821 | 0.52 | 9.24 M |
| HDB | Hdfc Bank Ltd ADR | 10.5012 | 119.2 B | 0.0596 | 0.57 | 1.97 M |
| MDT | Medtronic Inc | 56.108 | 107.81 B | 0.8225 | 1.49 | 9.58 M |
| IBN | Icici Bank Ltd ADR | 9.9897 | 107.19 B | 0.0751 | 0.76 | 5.66 M |
| TT | Trane Technologies Plc | 40.8354 | 106.84 B | 0.2055 | 0.51 | 1.76 M |
| PNC | PNC Bank | 62.8979 | 100.25 B | 1.2625 | 2.05 | 2.23 M |
| USB | U.S. Bancorp | 30.2168 | 98.9 B | 0.4017 | 1.35 | 7.35 M |
| BCS | Barclays Plc ADR | 10.9214 | 96.44 B | 0.1897 | 1.77 | 1.99 M |
| ING | ING Groep N.V. ADR | 7.9042 | 95.99 B | 0.1479 | 1.91 | 1.26 M |
| KKR | KKR & Co. LP | 17.2499 | 94.76 B | 0.1308 | 0.76 | 6.35 M |
| BN | Brookfield Corporation | 9.947 | 93.99 B | 0.1119 | 1.14 | 1.7 M |
| PWR | Quanta Services | 29.5561 | 93.08 B | 0.3938 | 1.35 | 1.84 M |
| CMI | Cummins Inc | 111.4911 | 91.33 B | 0.6652 | 0.6 | 1.25 M |
| HCA | Hca Holdings Inc | 68.6849 | 86.43 B | 1.3644 | 2.03 | 10.15 M |
| ITW | Illinois Tool Works Inc | 73.9109 | 81.94 B | 0.3975 | 0.54 | 1.55 M |
| RCL | Royal Caribbean Cruises Ltd | 68.0536 | 81.81 B | 0.7902 | 1.17 | 5.09 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.6502 | 80.19 B | 0.0349 | 0.97 | 565.3 K |
| GM | General Motors Company | 25.8972 | 78.48 B | 0.6411 | 2.54 | 17.73 M |
| NOC | Northrop Grumman Corp | 123.025 | 77.77 B | 6.539 | 5.61 | 2.15 M |
| USB-PH | U.S. Bancorp | 15.744 | 76.98 B | 0.2136 | 1.38 | 32.75 K |
| CI | Cigna Corp | 95.1192 | 76.98 B | 1.3808 | 1.47 | 1.16 M |
| HLT | Hilton Inc | 51.2365 | 75.32 B | 0.8145 | 1.62 | 1.55 M |
| FDX | Fedex Corp | 154.2111 | 74.16 B | 1.5672 | 1.03 | 1.25 M |
| MFC | Manulife Financial Corp | 11.9536 | 73.39 B | 0.2731 | 2.34 | 2.22 M |
| NWG | Natwest Group Plc ADR | 7.5692 | 72.87 B | 0.1385 | 1.86 | 375.65 K |
| URI | United Rentals | 110.9322 | 70.66 B | 1.1525 | 1.05 | 1.47 M |
| DB | Deutsche Bank Ag | 24.8306 | 67.92 B | 0.5707 | 2.35 | 2.55 M |
| BSX | Boston Scientific Corp | 12.91 | 67.64 B | 0.13 | 1.02 | 6.53 M |
| RSG | Republic Services | 32.2646 | 66.73 B | 0.3175 | 0.99 | 3.73 M |
| GWW | W.W. Grainger | 211.0025 | 66.05 B | 1.8861 | 0.9 | 561.2 K |
| APD | Air Products and Chemicals | 106.9172 | 65.15 B | 0.6777 | 0.64 | 851.61 K |
| TFC | Truist Financial Corp | 24.7608 | 64.94 B | 0.5491 | 2.27 | 4.42 M |
| TGT | Target Corporation | 52.666 | 63.74 B | 0.2717 | 0.52 | 3.76 M |
| RELX | Relx Plc ADR | 13.0433 | 62.61 B | 0.0773 | 0.6 | 197.6 K |
| MET | Metlife Inc | 37.5934 | 61.25 B | 0.7805 | 2.12 | 8.32 M |
| FIX | Comfort Systems USA | 15.0975 | 60.88 B | 0.4168 | 2.84 | 168.14 K |
| TEL | TE Connectivity Ltd | 53.5425 | 60.59 B | 0.3377 | 0.63 | 868.79 K |
| DAL | Delta Air Lines Inc | 41.2891 | 56.94 B | 0.7511 | 1.85 | 15.05 M |
| DD | Du Pont De.Nemours Inc | 22.2379 | 56.69 B | 0.1729 | 0.78 | 14.46 M |
| LHX | L3Harris Technologies Inc | 57.1434 | 56.54 B | 0.4569 | 0.81 | 804 K |
| CIEN | Ciena Corp | 16.87 | 53.4 B | 0.49 | 2.99 | 2.58 M |
| STT | State Street Corp | 57.8227 | 51.11 B | 0.7294 | 1.28 | 1.83 M |
| HEI | Heico Corp | 26.8841 | 49.88 B | 0.8752 | 3.37 | 394.53 K |
| DVN | Devon Energy Corp | 40.4048 | 49.78 B | 0.2563 | 0.64 | 4.47 M |
| AMP | Ameriprise Financial Services | 106.3428 | 48.37 B | 1.2196 | 1.16 | 807.9 K |
| ABEV | Ambev S.A. ADR | 3.8171 | 47.63 B | 0.0498 | 1.32 | 9.53 M |
| STM | Stmicroelectronics N.V. ADR | 6.4647 | 47.51 B | 0.1174 | 1.85 | 838.7 K |
| DEO | Diageo Plc ADR | 91.3592 | 47.34 B | 0.8786 | 0.97 | 281.6 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 48.6417 | 47.12 B | 1.1293 | 2.38 | 400 |
| SLF | Sun Life Financial Inc | 24.2509 | 45.97 B | 0.2246 | 0.93 | 272.3 K |
| HUM | Humana Inc | 131.4043 | 45.76 B | 2.9136 | 2.27 | 2.36 M |
| FERG | Ferguson Plc | 43.5725 | 45.4 B | 1.6629 | 3.97 | 120 |
| IX | Orix Corp ADR | 3.5875 | 44.12 B | 0.0191 | 0.54 | 85 K |
| PRU | Prudential Financial Inc | 54.1274 | 42.34 B | 0.8823 | 1.66 | 4.76 M |
| ARES | Ares Management LP | 10.4161 | 42.14 B | 0.1547 | 1.51 | 46.3 K |
| DHI | D.R. Horton | 21.9892 | 41.87 B | 0.2827 | 1.3 | 5.54 M |
| LYV | Live Nation Entertainment | 27.36 | 41.75 B | 0.63 | 2.36 | 985.94 K |
| YUM | Yum! Brands | 47.5844 | 40.74 B | 0.3463 | 0.73 | 2.55 M |
| ADM | Archer Daniels Midland | 38.2867 | 40.09 B | 0.3379 | 0.89 | 3.75 M |
| BBD | Banco Bradesco S.A. ADR | 4.2672 | 38.48 B | 0.0475 | 1.13 | 8.7 M |
| HIG | Hartford Financial Services Group | 32.8293 | 38.42 B | 0.2289 | 0.7 | 2.77 M |
| CCL | Carnival Corp | 37.896 | 37.56 B | 0.8832 | 2.39 | 4.42 M |
| MTB | M&T Bank Corp | 93.5406 | 36.36 B | 0.4749 | 0.51 | 739.75 K |
| HEI-A | HEICO Corporation | 21.7906 | 36.23 B | 0.2455 | 1.14 | 1.38 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 53.2308 | 36.19 B | 0.3495 | 0.66 | 2.05 M |
| TKO | Tko Group Holdings Inc Cl A | 9.9145 | 34.95 B | 0.2198 | 2.27 | 374.3 K |
| RJF | Raymond James Financial | 32.3334 | 33.83 B | 0.3833 | 1.2 | 910.5 K |
| EME | Emcor Group | 42.4592 | 33.08 B | 0.5137 | 1.22 | 291.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 29.7125 | 4.4569 | 17.65 | 11.66 K | |
| HMMC | Hemlo Mining Corp. | 24.75 | 2.25 | 10 | 11 | |
| PTM | Platinum Group Metals Ltd | 70.00 | 5.00 | 7.69 | 2.88 K | |
| JAG | Jaguar Mining Inc | 5.3505 | 0.3627 | 7.27 | 3.94 K | |
| AAV | Advantage Oil & Gas Ltd | 5.27 | 0.34 | 6.9 | 314.93 K | |
| TOU | Tourmaline Oil Corp | 25.5001 | 1.578 | 6.6 | 1.36 M | |
| IFA | Ifabric Corp | 3.70 | 0.20 | 5.71 | 12.8 K | |
| WRG | Western Energy Services Corp | 732.00 | 37.20 | 5.35 | 1.59 K | |
| USA | Americas Silver Corp | 6.00 | 0.30 | 5.26 | 6.18 K | |
| FRU | Freehold Royalties Ltd | 8.9363 | 0.4307 | 5.06 | 534.34 K | |
| CEU | Ces Energy Solutions Corp | 5.4647 | 0.2359 | 4.51 | 853.6 K | |
| BU | Burcon Nutrascience Corp | 46.6501 | 1.9851 | 4.44 | 163 | |
| CFP | Canfor Corp | 28.98 | 1.21 | 4.36 | 380.1 K | |
| DCM | Data Communications Mgmt Corp | 41.3475 | 1.6877 | 4.26 | 290 | |
| CCA | Cogeco Communications Inc | 44.78 | 1.8151 | 4.22 | 86.79 K | |
| IFP | Interfor Corp | 17.7577 | 0.6762 | 3.96 | 1.62 M | |
| WFG | West Fraser Timber CO Ltd | 55.3858 | 2.0759 | 3.89 | 261.7 K | |
| BOS | Airboss America J | 8.4443 | 0.3114 | 3.83 | 37.71 K | |
| ADN | Acadian Timber Corp | 7.7409 | 0.2841 | 3.81 | 26.07 K | |
| GIL | Gildan Activewear Inc | 25.4646 | 0.9329 | 3.8 | 2.16 M | |
| CCL-A | CCL Industries Inc | 22.4868 | 0.8082 | 3.73 | 1 K | |
| WCP | Whitecap Resources Inc | 6.2799 | 0.2243 | 3.7 | 2.92 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.7222 | 0.1903 | 3.44 | 319.72 K | |
| CCL-B | CCL Industries Inc | 21.9478 | 0.7286 | 3.43 | 315.25 K | |
| KEL | Kelt Exploration Ltd | 7.99 | 0.26 | 3.36 | 462.1 K | |
| MRE | Martinrea International Inc | 8.4382 | 0.274 | 3.36 | 157.99 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.65 | 0.15 | 3.33 | 1.74 K | |
| HBM | Hudbay Minerals Inc | 8.4977 | 0.2713 | 3.3 | 736.2 K | |
| CJ | Cardinal Energy Ltd | 6.7123 | 0.2131 | 3.28 | 146.9 K | |
| VBNK | Versabank | 5.5863 | 0.1766 | 3.26 | 16.3 K | |
| CMG | Computer Modelling Group Ltd | 8.2469 | 0.253 | 3.16 | 135.1 K | |
| IAG | IA Financial Corp Inc | 33.3488 | 1.0112 | 3.13 | 134.8 K | |
| CFF | Conifex Timber Inc | 4.8109 | 0.1447 | 3.1 | 27.3 K | |
| EFN | Element Fleet Management Corp | 8.9102 | 0.2652 | 3.07 | 2.45 M | |
| FM | First Quantum Minerals Ltd | 17.4693 | 0.5066 | 2.99 | 1.23 M | |
| OTEX | Open Text Corp | 26.7463 | 0.7513 | 2.89 | 646.2 K | |
| MFC | Manulife Fin | 13.8323 | 0.3787 | 2.81 | 4.19 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.9806 | 0.1085 | 2.8 | 7.9 K | |
| LUN | Lundin Mining Corp | 4.3427 | 0.1178 | 2.79 | 2.34 M | |
| WILD | Wildbrain Ltd | 9.3702 | 0.2496 | 2.74 | 440.4 K | |
| FVI | Fortuna Mines Inc | 4.92 | 0.13 | 2.71 | 1.1 M | |
| CSU | Constellation Software Inc | 291.0122 | 7.6187 | 2.69 | 74.35 K | |
| SII | Sprott Inc | 15.5063 | 0.396 | 2.62 | 272.7 K | |
| LNR | Linamar Corp | 61.3225 | 1.5326 | 2.56 | 150.52 K | |
| CHR | Chorus Aviation Inc | 25.1174 | 0.6223 | 2.54 | 313.15 K | |
| BB | Blackberry Ltd | 12.21 | 0.30 | 2.52 | 1.64 M | |
| TVA-B | TVA Group Inc | 7.36 | 0.18 | 2.51 | 2.5 K | |
| LGO | Largo Resources Ltd | 20.50 | 0.50 | 2.5 | 2.71 K | |
| GIB-A | CGI Inc | 41.5902 | 0.991 | 2.44 | 1.07 M | |
| LUG | Lundin Gold Inc | 3.574 | 0.085 | 2.44 | 5.1 K | |
| XTC | Exco Tech | 7.1588 | 0.1667 | 2.38 | 20.38 K | |
| ESI | Ensign Energy Services Inc | 3.1052 | 0.0723 | 2.38 | 422.08 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 24.3246 | 0.5347 | 2.25 | 58.2 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.656 | 0.1681 | 2.24 | 613.1 K | |
| DOL | Dollarama Inc | 17.338 | 0.3682 | 2.17 | 966.9 K | |
| PHX | Phx Energy Services Corp | 4.8008 | 0.1013 | 2.16 | 51.38 K | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | 0.0974 | 2.08 | 2.87 K | |
| RBA | Rb Global Inc | 23.6581 | 0.479 | 2.07 | 99.84 K | |
| CGX | Cineplex Inc | 34.5883 | 0.6938 | 2.05 | 206.35 K | |
| AD-UN | Alaris Equity Partners Income Trust | 14.7759 | 0.2961 | 2.04 | 187.34 K | |
| PPTA | Perpetua Resources Corp | 5.00 | 0.10 | 2.04 | 2.85 K | |
| AKT-A | AKITA Drilling Ltd | 9.3517 | 0.1839 | 2.01 | 5.81 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.0461 | 0.1367 | 1.98 | 0 | |
| MRD | Melcor Dev | 12.4293 | 0.2357 | 1.93 | 12.67 K | |
| ADW-A | Andrew Peller Limited | 3.494 | 0.0648 | 1.89 | 3.37 K | |
| CJR-B | Corus Entertainment Inc | 11.6387 | 0.2106 | 1.84 | 194.6 K | |
| TPX-B | Molson Coors Canada Inc | 65.0817 | 1.1494 | 1.8 | 4.13 K | |
| ATD | Alimentation Couche-Tard Inc. | 19.4676 | 0.3366 | 1.76 | 5 K | |
| CAS | Cascades Inc | 4.9491 | 0.0854 | 1.76 | 221.75 K | |
| RIC | Richmont Mines | 8.4369 | 0.1439 | 1.74 | 1.12 K | |
| PWF-PS | Power Financial Corp Pref S | 13.0097 | 0.2113 | 1.65 | 7.33 K | |
| BIR | Birchcliff Energy Ltd | 5.5399 | 0.0899 | 1.65 | 885 K | |
| GSY | Goeasy Ltd | 15.5782 | 0.2514 | 1.64 | 16.78 K | |
| BN | Brookfield Corporation | 11.3663 | 0.1778 | 1.59 | 1.99 M | |
| DXT | Dexterra Group Inc | 6.8357 | 0.1064 | 1.58 | 136.7 K | |
| SAP | Saputo Inc | 27.5932 | 0.4164 | 1.53 | 369.6 K | |
| DII-B | Dorel Industries Inc | 12.6104 | 0.1902 | 1.53 | 39.66 K | |
| TC | Tucows Inc | 20.00 | 0.29 | 1.47 | 1 K | |
| BBD-B | Bombardier Inc Series B | 104.3401 | 1.4906 | 1.45 | 170.7 K | |
| HLF | High Liner | 14.20 | 0.1983 | 1.42 | 31 K | |
| MATR | Mattr Corp | 36.0124 | 0.496 | 1.4 | 135.36 K | |
| SLF | Sun Life Financial Inc | 27.6809 | 0.3784 | 1.39 | 1 M | |
| INC-UN | Income Financial Trust | 3.8572 | 0.0526 | 1.38 | 1.93 K | |
| PXT | Parex Resources Inc | 5.4704 | 0.072 | 1.33 | 3.76 M | |
| LNF | Leons Furniture | 10.2599 | 0.1342 | 1.33 | 195.9 K | |
| VET | Vermilion Energy Inc | 28.8172 | 0.3706 | 1.3 | 574.3 K | |
| CTC-A | Canadian Tire Corporation Limited | 89.5623 | 1.1304 | 1.28 | 198.6 K | |
| ATS | Ats Corp | 15.13 | 0.19 | 1.27 | 196.5 K | |
| AGF-B | AGF Management Limited | 5.2422 | 0.0639 | 1.23 | 136.12 K | |
| BDI | Black Diamond Group Ltd | 11.4433 | 0.1352 | 1.2 | 130.97 K | |
| CYB | Cymbria Corp Cl A | 25.60 | 0.30 | 1.19 | 5.17 K | |
| DOO | Brp Inc | 24.5264 | 0.2789 | 1.15 | 27.7 K | |
| EFX | Enerflex Ltd | 12.7308 | 0.1442 | 1.15 | 119.1 K | |
| ARX | Arc Resources Ltd | 15.7723 | 0.1624 | 1.04 | 795.1 K | |
| KLS | Kelso Technologies Inc | 6.8081 | 0.0694 | 1.03 | 13 K | |
| BLX | Boralex Inc | 8.6409 | 0.0877 | 1.03 | 114.15 K | |
| ENGH | Enghouse Systems Ltd | 16.1198 | 0.1622 | 1.02 | 33.79 K | |
| AOV | Amotiv Limited | 6.98 | 0.07 | 1.01 | 362.61 K | |
| GUD | Knight Therapeutics Inc | 6.98 | 0.07 | 1.01 | 362.6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.9883 | 0.10 | 1.01 | 1.05 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.8059 | 233.56 B | 0.0514 | 0.89 | 1.61 K |
| BYDDY | BYD Company Limited | 10.95 | 102.66 B | 0.15 | 1.39 | 64.13 K |
| MBGAF | Mercedes-Benz Group AG | 59.408 | 49.54 B | 1.1495 | 1.97 | 43.1 K |
| BRDCY | Bridgestone Corporation | 13.7728 | 29.25 B | 0.1172 | 0.86 | 19.42 K |
| ECEZ | Ecosciences Inc | 3200.00 | 2.51 M | 200.00 | 6.67 | 0 |
| EARI | Entertainment Arts Research Inc | 4.4804 | 1.23 M | 0.1004 | 2.29 | 615 |
| VGLS | VG Life Sciences Inc | 1598.00 | 485.19 K | 258.00 | 19.25 | 0 |
| BLSP | Blue Sphere Corporation | 20.15 | 433.19 K | 0.65 | 3.33 | 123.92 K |
| MJLB | Ultrack Systems Inc | 4.98 | 424.93 K | 2.88 | 137.14 | 341 |
| BRGO | Bergio International Inc | 94999.9922 | 289.83 K | 20000.00 | 26.67 | 0 |
| ENDV | Endonovo Therapeutics Inc | 1100.00 | 180.75 K | 50.00 | 4.76 | 0 |
| BOTY | Lingerie Fighting Championships Inc | 350.00 | 168.63 K | 47.00 | 15.51 | 100 |
| SPRN | Supernova Energy Inc | 16.00 | 66.36 K | 5.00 | 45.45 | 14.28 K |
| XDSL | mPhase Technologies Inc | 3.50 | 16.8 K | 0.50 | 16.67 | 1.27 K |
| CBRI | CMTSU Liquidation Inc | 3.21 | 8.16 K | 0.09 | 2.88 | 182.36 K |
| CGIP | Celadon Group Inc | 21.295 | 5.66 K | 0.1277 | 0.6 | 93.05 K |
| SNLP | Syntrol Corp | 73.50 | 4.45 K | 13.65 | 22.81 | 438 |
| ZVOI | Zovio Inc | 11.08 | 3.42 K | 0.22 | 2.03 | 106.5 K |
| EMWPF | Eros Media World Plc | 434.00 | 1.9 K | 4.20 | 0.98 | 5.26 K |
| NSLPQ | New Source Energy Partners L.P | 10.99 | 1.87 K | 0.89 | 8.81 | 275.71 K |
| CYRNQ | CYRNQ | 35.20 | 799 | 1.00 | 2.92 | 3.96 K |
| MDLM | Medley Management Inc | 95.5332 | 612 | 0.9464 | 1 | 2.07 K |
| YVRLF | Liquid Media Group Ltd. | 71.20 | 482 | 1.40 | 2.01 | 114 |
| ESINQ | ITT Educational Services Inc | 10.05 | 2.57 | 34.36 | 1.9 M | |
| TREVQ | Trevali Mining Corporation | 8.719 | 0.099 | 1.15 | 2.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKYG | Sky Gold Corp | 45.00 | 18.00 | 66.67 | 3 | |
| QCX | QcX Gold Corp | 4.00 | 1.00 | 33.33 | 19 | |
| PUMA | Puma Exploration Inc | 18.00 | 4.00 | 28.57 | 113.4 K | |
| RAGE | Renegade Gold Inc. | 30.00 | 6.00 | 25 | 83 | |
| MXL-H | MX Gold Corp | 4.50 | 0.70 | 18.42 | 41.56 K | |
| GPUS | Alset AI Ventures Inc. | 20.80 | 3.20 | 18.18 | 37 | |
| AAZ | Azincourt Energy Corp | 4.80 | 0.60 | 14.29 | 1.05 K | |
| MEX | Mexican Gold Mining Corp | 8.00 | 1.00 | 14.29 | 568 | |
| STMP | Stamper Oil & Gas Corp | 43.6288 | 4.3629 | 11.11 | 13 | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | 0.50 | 11.11 | 10 | |
| FMS | Focus Graphite Inc | 4.10 | 0.40 | 10.81 | 16.57 K | |
| NEXG | NeXGold Mining Corp | 3.84 | 0.36 | 10.34 | 11.54 K | |
| AGX | Silver X Mining Corp | 4.40 | 0.40 | 10 | 513 | |
| RET-A | Reitmans (Canada) Limited | 5.0934 | 0.4012 | 8.55 | 113.99 K | |
| CAMB | Cambria Gold Mines Inc. | 93.00 | 5.50 | 6.29 | 5.6 K | |
| SGN | Scorpio Gold Corporation | 3.60 | 0.18 | 5.26 | 6.72 K | |
| VVTM | VVT Med Inc. | 514.0187 | 23.3645 | 4.76 | 23 | |
| ANDC | Andina Copper Corporation | 14.375 | 0.625 | 4.55 | 200 | |
| LTV | Leonovus Inc | 7.50 | 0.30 | 4.17 | 500 | |
| NAR | North Arrow Minerals Inc | 5.00 | 0.20 | 4.17 | 2.85 K | |
| TNX | TenX Protocols Inc. | 173.0254 | 3.75 | 2.22 | 0 | |
| QYOU | QYOU Media Inc | 6.00 | 0.12 | 2.04 | 41 | |
| OGW | Ongwe Minerals Inc. | 12.96 | 0.16 | 1.25 | 319 | |
| IEI | Imperial Equities Inc | 4.0759 | 0.0448 | 1.11 | 0 |