Gainer Valuations for 20 September 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 20 September 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 35.0094 60.75 B 0.2209 0.63 217.2 K 7.6 M
GSAT Globalstar 130.65 11.18 B 2.40 1.87 6.24 K 815.26 K
TGB Taseko Mines Ltd 4.85 2.5 B 0.30 6.59 2.33 M 11.28 M
NG Novagold Resources Inc 15.1069 2.47 B 1.0939 7.81 1.84 M 27.81 M
DNN Denison Mines Corp 7.0643 1.87 B 0.0757 1.08 140.66 K 993.65 K
USAS Americas Silver Corp 46.20 845.39 M 4.20 10 400 18.48 K
CIX Compx International Inc 8.6813 542.57 M 0.0523 0.61 4.4 K 38.2 K
CMCL Caledonia Mining Cp 3.6158 405.46 M 0.1517 4.38 36.73 K 132.82 K
VGZ Vista Gold Corp 4.75 401.42 M 0.07 1.5 356 K 1.69 M
NAK Northern Dynasty Minerals 11.15 295.17 M 0.80 7.73 566.3 K 6.31 M
IDR Idaho Strategic Resources 6.72 294.53 M 0.42 6.67 8.91 K 59.9 K
TRX Tanzanian Royalty Exploration Corp 5.89 288.18 M 0.49 9.07 940.5 K 5.54 M
PLX Protalix Biotherapeutics 425.00 257.17 M 15.00 3.66 5.55 K 2.36 M
CMT Core Molding Technologies Inc 7.161 189.66 M 0.0395 0.55 6.7 K 47.98 K
PLG Platinum Group Metals Ltd 400.00 135.56 M 7.00 1.78 575 230 K
EP Empire Petroleum Corp 4.4382 102.76 M 0.4438 11.11 252 1.12 K
SIF Sifco Industries 14.3844 98.06 M 0.104 0.73 85.2 K 1.23 M
DIT Amcon Distributing Company 21.5741 62.02 M 0.1909 0.89 100 2.16 K
TRT Trio-Tech International 5.2901 55.41 M 0.3937 8.04 273.8 K 1.45 M
DXR Daxor Corp 11.514 49.51 M 0.0891 0.78 9.5 K 109.38 K
XPL Solitario Zinc Corp 4.52 41.21 M 0.09 2.03 35.4 K 160.01 K
AGIG AGIG 541.035 34.84 M 26.4506 5.14 808 437.16 K
NNVC Nanoviricides Inc 57.40 31.41 M 5.60 10.81 7.32 K 419.94 K
BESS Bimergen Energy Corporation 341.60 21.08 M 2.80 0.83 26 8.88 K
BRN Barnwell Industries 14.6807 12.52 M 0.3627 2.53 17.1 K 251.04 K
AIRI Air Industries Group Inc 904.4221 12.14 M 33.4971 3.85 8 7.24 K
DSS Document Security Systems 26527.0273 5.27 M 353.1387 1.35 24 636.65 K
INUV Inuvo Inc 152.00 4.57 M 8.00 5.56 924 140.45 K
OPTT Ocean Power Tech Inc 3164.00 2.9 M 288.00 10.01 63.9 K 202.18 M
PW Power REIT 7.1155 2.45 M 0.0395 0.56 2.2 K 15.65 K
ENSV Enservco Corpporation 47.55 29.09 K 0.60 1.28 1.62 K 77.03 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 77.22 102.24 M 4.32 5.93 429 33.13 K
LINE Linear Minerals Corp. 568.10 24.70 4.55 23 13.07 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 83.32 623.54 B 1.39 1.7 71.31 K 5.94 M
SI Silver 13.47 1 B 0.365 2.79 39.73 K 535.16 K
CC Cocoa 1971.00 71.00 3.74 12.48 K 24.6 M
CL Crude Oil 83.32 1.39 1.7 232.18 K 19.35 M
CT Cotton 62.20 0.87 1.42 789 49.08 K
KC Coffee 133.15 1.80 1.37 20.98 K 2.79 M
ZL Soybean Oil 40.34 0.37 0.93 2.33 K 93.99 K
BZ Brent Crude 79.09 0.62 0.79 103.81 K 8.21 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 13.7212 3.64 T 0.1485 1.09 220.78 M 3.03 B
GOOG Alphabet Inc Class C 13.657 3.6 T 0.1477 1.09 221.83 M 3.03 B
AMZN Amazon.com Inc 4.4825 2.88 T 0.0325 0.73 115.62 M 518.25 M
AMD Advanced Micro Devices 13.35 875.91 B 0.25 1.91 22.66 M 302.52 M
ASML ASML Holding N.V. ADR 29.5066 576.26 B 0.2731 0.93 2.07 M 61.06 M
INTC Intel Corp 15.6679 317.09 B 0.0789 0.51 51.4 M 805.39 M
LRCX Lam Research Corp 4.5031 282.21 B 0.0366 0.82 18.8 M 84.66 M
TXN Texas Instruments 22.3181 277.42 B 0.3432 1.56 11.91 M 265.83 M
GILD Gilead Sciences Inc 13.63 208.48 B 0.2832 2.12 15.24 M 207.73 M
ADI Analog Devices 23.5676 192.84 B 0.3145 1.35 2.63 M 61.97 M
QCOM Qualcomm Inc 26.0149 184.54 B 0.3209 1.25 18.89 M 491.47 M
TMUS T-Mobile US 42.126 180.02 B 1.2587 3.08 603.7 K 25.43 M
WDC Western Digital Cp 14.3706 110.67 B 0.3967 2.84 6.13 M 88.05 M
MDLZ Mondelez Intl Inc 21.3892 85.49 B 0.136 0.64 7.56 M 161.71 M
MELI MercadoLibre Inc 35.9111 75.61 B 3.6629 11.36 505.1 K 18.14 M
MPWR Monolithic Power Sys 21.7449 67.81 B 2.8452 15.05 3.71 M 80.67 M
NDAQ Nasdaq Inc 9.5722 60.2 B 0.1284 1.36 28.45 M 272.32 M
IDXX Idexx Laboratories 28.9725 55.48 B 0.2175 0.76 597.91 K 17.32 M
BKR Baker Hughes A Ge Co. Cl A 43.4592 49.1 B 0.4002 0.93 3.24 M 140.96 M
TRI Thomson Reuters Corporation Common Shares 24.0614 47.38 B 0.2026 0.85 114.3 K 2.75 M
MSTR Strategy 7.151 47.25 B 0.043 0.6 1.59 M 11.4 M
COHR Coherent Inc 15.436 42.97 B 0.2449 1.61 292 K 4.51 M
TTWO Take-Two Interactive Software 17.0288 42.65 B 0.0999 0.59 968.44 K 16.49 M
VOD Vodafone Grp Plc ADR 13.1077 35.61 B 0.2691 2.1 978.27 K 12.82 M
STLD Steel Dynamics Inc 15.1173 32.63 B 0.1023 0.68 2.42 M 36.53 M
VRSN Verisign Inc 27.9534 28.08 B 0.1677 0.6 4.57 M 127.83 M
INSM Insmed Inc 6.65 26.58 B 0.05 0.76 99.31 K 660.38 K
CASY Casey's General Stor 24.9697 26.32 B 0.1691 0.68 315.58 K 7.88 M
UTHR United Therapeutic 33.625 25.18 B 0.50 1.51 1.34 M 45.2 M
RGLD Royal Gold Inc 27.0081 21.72 B 1.0933 4.22 990 K 26.74 M
SWKS Skyworks Solutions 7.1381 21.12 B 0.2606 3.79 4.4 M 31.38 M
SBAC SBA Communications 31.5499 19.77 B 0.3211 1.03 691.9 K 21.83 M
FSLR First Solar Inc 103.00 18.42 B 2.0699 2.05 2.78 M 286.19 M
EXEL Exelixis Inc 11.08 16.84 B 0.18 1.65 718.72 K 7.96 M
TSEM Tower Semiconductor 23.85 16.67 B 1.35 6 89.41 K 2.13 M
APA Apa Corp 63.8039 16.26 B 0.4742 0.75 3.43 M 219.08 M
PAAS Pan Amer Silver Corp 22.0976 15.46 B 1.4219 6.88 1.48 M 32.71 M
MANH Manhattan Assoc 7.45 14.93 B 0.22 3.04 1.39 M 10.37 M
LOGI Logitech Int S.A. 19.1923 14.51 B 0.1525 0.8 836.48 K 16.05 M
LULU Lululemon Athletica 19.895 12.24 B 0.23 1.17 1.82 M 36.26 M
ALGN Align Technology 24.48 11.86 B 0.22 0.91 340.8 K 8.34 M
HALO Halozyme Therapeutic 9.22 11.43 B 0.15 1.65 363.94 K 3.36 M
UHAL A M E R C O 5.6343 10.72 B 0.0297 0.53 374 K 2.11 M
SIRI Sirius XM Holdings 26.7735 10.72 B 0.1589 0.6 2.82 M 75.56 M
TTEK Tetra Tech Inc 4.0129 9.84 B 0.0309 0.78 2.81 M 11.28 M
BRKR Bruker Corp 8.2838 9.41 B 0.1438 1.77 832.4 K 6.9 M
DRS Leonardo DRS, Inc. Common Stock 4.0914 9.38 B 0.1582 4.02 2.85 K 11.66 K
AMKR Amkor Technology 10.1077 8.95 B 0.0743 0.74 1.85 M 18.74 M
CGNX Cognex Cp 3.6541 8.42 B 0.0204 0.56 866.4 K 3.17 M
DSGX Descartes Sys Group 4.46 8.07 B 0.07 1.59 4.8 K 21.41 K
CORT Corcept Therapeutics 4.37 7.98 B 0.27 6.59 296.7 K 1.3 M
FCFS First Cash Fin Svcs 19.4076 7.92 B 0.157 0.82 243.93 K 4.73 M
CYTK Cytokinetics 30.72 7.82 B 0.24 0.79 62.36 K 1.92 M
CROX Crocs Inc 56.60 7.49 B 1.26 2.28 5.26 M 297.61 M
URBN Urban Outfitters Inc 22.79 7.4 B 0.22 0.97 2.7 M 61.53 M
RUSHB Rush Entpr Cl B 6.8777 7.02 B 0.212 3.18 46.91 K 322.65 K
AVT Avnet Inc 31.3407 6.91 B 0.2828 0.91 1.13 M 35.51 M
PPC Pilgrim's Pride 22.489 6.7 B 0.6692 3.07 1.25 M 28.16 M
EXLS Exlservice Holdings 4.488 6.52 B 0.09 2.05 292.96 K 1.31 M
NXST Nexstar Media Group Inc 7.9518 6.41 B 0.0511 0.65 94.98 K 755.28 K
CWST Casella Waste Sys 12.37 6.38 B 0.39 3.26 273.1 K 3.38 M
WFRD Weatherford International Plc 67.3926 6.27 B 0.7781 1.17 3.77 M 253.96 M
CVLT Commvault Systems 19.17 6.22 B 0.12 0.63 142.78 K 2.74 M
AVAV Aerovironment Inc 21.50 5.97 B 0.48 2.28 65.69 K 1.41 M
SIMO Silicon Motion Techn ADR 16.4961 5.75 B 0.3854 2.39 447.94 K 7.39 M
PLXS Plexus Cp 25.89 5.56 B 0.23 0.9 409.01 K 10.59 M
BCPC Balchem Cp 12.4814 5.52 B 0.2479 2.03 49.14 K 613.3 K
SSRM Ssr Mining Inc 34.8957 5.42 B 1.8763 5.68 1.29 M 45.13 M
RUSHA Rush Entpr Cl A 7.2869 5.25 B 0.1885 2.66 734.12 K 5.35 M
NWE Northwestern Corp 12.4195 5.22 B 0.0908 0.74 271.86 K 3.38 M
VSEC V S E Cp 20.9089 5.1 B 1.1775 5.97 126 K 2.63 M
JSM SLM Cp 6% Sr Nt 4.4003 5.09 B 0.0223 0.51 49.5 K 217.81 K
CVCO Cavco Inds Inc 34.48 4.92 B 1.21 3.64 31.01 K 1.07 M
LKQ LKQ Corp 7.5389 4.91 B 0.2689 3.7 4.23 M 31.85 M
CIGI Colliers Intl Grp IN 16.7524 4.6 B 0.1631 0.98 22.27 K 373.11 K
TFSL Tfs Financial Corp 5.951 4.57 B 0.0722 1.23 829.11 K 4.93 M
AGYS Agilysys Inc 17.9323 3.44 B 0.3102 1.76 461.42 K 8.27 M
CENX Century Aluminum C 50.62 3.37 B 1.32 2.68 568.47 K 28.78 M
TOWN Towne Bank 10.5701 3.36 B 0.0874 0.83 6.18 K 65.33 K
ACAD Acadia Pharmaceutica 15.82 3.24 B 0.14 0.89 236.18 K 3.74 M
CALM Cal-Maine Foods IN 6.4115 3.1 B 0.4633 7.79 782.22 K 5.02 M
OSIS O S I Systems Inc 21.78 3.03 B 0.45 2.11 225.92 K 4.92 M
VCEL Vericel Corproation 180.80 2.91 B 1.60 0.89 1.37 K 247.88 K
ATRC Atricure Inc 10.57 2.89 B 0.14 1.34 118.89 K 1.26 M
AXTI Axt Inc 5.35 2.74 B 0.16 3.08 255.53 K 1.37 M
HURN Huron Consulting 68.37 2.68 B 0.66 0.97 185.48 K 12.68 M
BELFA BEL Fuse Cl A 30.1444 2.55 B 0.4742 1.6 6.5 K 195.94 K
ATRO Astronics Cp 9.152 2.54 B 0.4615 5.31 215.1 K 1.97 M
POWI Power Integratn 12.5748 2.47 B 0.1162 0.93 261.6 K 3.29 M
NTCT Netscout Systems 9.50 2.34 B 0.38 4.17 400.34 K 3.8 M
UCTT Ultra Clean Holdings 14.54 2.22 B 0.21 1.47 361.93 K 5.26 M
CNXN PC Connection Inc 10.2853 2.09 B 0.056 0.55 111.76 K 1.15 M
COHU Cohu Inc 15.6825 2.06 B 0.1419 0.91 98.9 K 1.55 M
AEHR Aehr Test Systems 7.00 1.87 B 0.20 2.94 6.98 K 48.86 K
FORTY Formula Sys [1985] ADR 6.0129 1.8 B 0.0462 0.77 380 2.28 K
TILE Interface Inc 15.728 1.79 B 0.2612 1.69 601.4 K 9.46 M
SRPT Sarepta Therapeutics 16.14 1.72 B 0.12 0.75 20.56 K 331.82 K
QCRH Qcr Holdings Inc 13.3603 1.69 B 0.3586 2.76 700 9.35 K
ANIP ANI Pharma Inc 209.5205 1.62 B 1.4401 0.69 1.07 K 223.56 K
PLUG Plug Power Inc 27.70 1.55 B 0.20 0.73 44.57 K 1.23 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORCL Oracle Corporation 17.1735 390.8 B 0.1632 0.96 55.46 M 952.51 M
NVS Novartis Ag ADR 24.8264 303.12 B 0.1249 0.51 1.02 M 25.26 M
SHEL Royal Dutch Shell Plc ADR 84.20 280.16 B 1.44 1.74 1.75 M 147.22 M
TD Toronto Dominion Bank 16.6127 202.1 B 0.1824 1.11 576.8 K 9.58 M
BHP BHP Billiton Ltd ADR 24.8242 202.02 B 0.3271 1.34 3.65 M 90.49 M
TTE Totalenergies Se ADR 16.8994 199 B 0.2019 1.21 1.07 M 18.05 M
NVO Novo Nordisk A/S ADR 9.343 183.52 B 0.0623 0.67 53.7 K 501.72 K
T American Telephone and Telegraph Inc. 9.8603 149.41 B 0.1056 1.08 28.89 M 284.86 M
BX Blackstone Inc 9.2981 148.36 B 0.1039 1.13 6.23 M 57.96 M
SCCO Southern Copper Corp 17.8758 140.01 B 0.3467 1.98 5.48 M 97.95 M
BA Boeing Company 73.9377 135.91 B 0.8982 1.23 4.72 M 349.21 M
RIO Rio Tinto Plc ADR 24.6945 134.92 B 0.8145 3.41 1.84 M 45.56 M
BTI British American Tobacco Industries ADR 12.2151 132.94 B 0.2715 2.27 169.8 K 2.07 M
MDT Medtronic Inc 36.2975 131.57 B 0.2437 0.68 7.97 M 289.32 M
IBN Icici Bank Ltd ADR 6.997 123.94 B 0.0405 0.58 8.63 M 60.39 M
BP BP Plc ADR 26.0085 117.71 B 0.1903 0.74 2.75 M 71.41 M
NEM Newmont Mining Corp 32.9265 117.57 B 0.6904 2.14 11.74 M 386.44 M
ENB Enbridge Inc 7.3995 106.25 B 0.0828 1.13 1.01 M 7.48 M
VLO Valero Energy Corp 40.032 105.93 B 0.297 0.75 5.39 M 215.84 M
CM Canadian Imperial Bank of Commerce 16.4102 105.14 B 0.098 0.6 279.4 K 4.59 M
EQNR Equinor ASA ADR 14.2605 101.63 B 0.2942 2.11 907.6 K 12.94 M
CNQ Canadian Natural Resources 9.9393 101.25 B 0.181 1.85 12.89 M 128.16 M
ICE Intercontinental Exchange 23.1052 99.76 B 0.6452 2.87 12.54 M 289.77 M
ING ING Groep N.V. ADR 22.2983 94.22 B 0.144 0.65 581.5 K 12.97 M
AEM Agnico-Eagle Mines Ltd 39.1295 90.21 B 1.4309 3.8 3.14 M 122.85 M
AMT American Tower Corp 30.2567 88.88 B 0.2968 0.99 2.73 M 82.66 M
MSI Motorola Solutions 54.4137 87.83 B 1.4352 2.71 7.28 M 395.94 M
FCX Freeport-Mcmoran Inc 37.4998 85.01 B 0.7216 1.96 20.02 M 750.91 M
E Eni S.P.A. ADR 23.2754 81.86 B 0.3402 1.48 520.8 K 12.12 M
RELX Relx Plc ADR 5.923 70.27 B 0.0651 1.11 129.6 K 767.62 K
URI United Rentals 31.3988 69.63 B 0.6779 2.21 3.1 M 97.19 M
GS-PD The Goldman Sachs Group Inc 9.0423 67.57 B 0.0899 1 33.3 K 301.11 K
TRP Tc Energy Corp 14.3094 67.49 B 0.0836 0.59 278.1 K 3.98 M
TDG Transdigm Group Inc 14.9381 66.45 B 0.1663 1.13 197.1 K 2.94 M
TEL TE Connectivity Ltd 23.3354 62.02 B 0.272 1.18 1.81 M 42.35 M
WPM Wheaton Precious Metals 11.5732 59.7 B 0.8172 7.6 4.46 M 51.58 M
OKE Oneok Inc 9.7802 56.58 B 0.0812 0.84 1.44 M 14.12 M
WAB Wabtec Corp 17.9391 50 B 0.3529 2.01 1.37 M 24.5 M
TRI Thomson Reuters Corp 24.6732 48.69 B 0.2076 0.85 110.07 K 2.72 M
MT Arcelormittal ADR 117.571 47.21 B 3.3459 2.93 1.1 M 128.82 M
AU Anglogold Ashanti Ltd ADR 38.3574 43.65 B 1.1329 3.04 1.66 M 63.74 M
LYV Live Nation Entertainment 21.25 42.06 B 0.52 2.51 491.4 K 10.44 M
WDS Woodside Energy Group Ltd 20.8355 42 B 0.6504 3.22 137.38 K 2.86 M
CCL Carnival Corp 33.8556 39.3 B 0.858 2.6 9.69 M 328.13 M
FIX Comfort Systems USA 12.501 38.92 B 0.221 1.8 235.4 K 2.94 M
SYY Sysco Corp 19.718 37.95 B 0.2475 1.27 2.38 M 46.88 M
TKO Tko Group Holdings Inc Cl A 7.7181 36.86 B 0.3882 5.3 733.8 K 5.66 M
CNC Centene Corp 5.32 35.28 B 0.095 1.82 1.9 M 10.13 M
GFI Gold Fields Ltd ADR 10.4644 31.64 B 0.3372 3.33 11.17 M 116.85 M
CCJ Cameco Corp 34.7723 30.81 B 0.2003 0.58 2.32 M 80.58 M
CLS Celestica Inc 6.07 30.31 B 0.04 0.66 674.1 K 4.09 M
TDY Teledyne Technologies Inc 52.39 29.64 B 0.54 1.04 155.2 K 8.13 M
TECK Teck Resources Ltd 35.1349 29.55 B 1.5772 4.7 1.35 M 47.46 M
HAL Halliburton Company 28.3849 27.94 B 0.2443 0.87 11.9 M 337.67 M
HPQ HP Inc 14.0363 26.48 B 0.0897 0.64 25.2 M 353.65 M
JBL Jabil Inc. 19.9485 26.18 B 0.5436 2.8 3.33 M 66.41 M
IHG Intercontinental Hotels Group ADR 12.5935 26.16 B 0.1201 0.96 30.95 K 389.82 K
LVS Las Vegas Sands 83.1579 25.32 B 2.1095 2.6 4.71 M 391.51 M
KGC Kinross Gold Corp 13.0474 24.46 B 0.5497 4.4 7.42 M 96.76 M
MKL Markel Corp 480.02 24.18 B 11.37 2.43 23.9 K 11.47 M
HUBB Hubbell Inc B 35.1651 23.09 B 0.2669 0.76 169.7 K 5.97 M
EFX Equifax Inc 31.8571 22.01 B 0.652 2.09 1.21 M 38.41 M
BR Broadridge Financial Solutions Llc 13.1982 21.77 B 0.1378 1.06 434.2 K 5.73 M
TSN Tyson Foods 13.2366 20.69 B 0.1906 1.46 2.07 M 27.38 M
GIB CGI Group 11.2597 16.69 B 0.1489 1.34 303.7 K 3.42 M
CSL Carlisle Companies Inc 37.6961 15.31 B 0.3313 0.89 208.3 K 7.85 M
PKX Posco ADR 98.5053 15.15 B 1.293 1.33 689 K 67.87 M
YPF Ypf Sociedad Anonima ADR 23.9108 14.86 B 0.9884 4.31 11.9 K 284.54 K
BF-A Brown-Forman Corporation 10.8859 14.5 B 0.0912 0.84 11.1 K 120.83 K
CDE Coeur Mining Inc 36.60 14.29 B 1.70 4.87 1.48 M 54.08 M
CACI Caci International 51.17 14.19 B 0.96 1.91 352.5 K 18.04 M
TXT Textron Inc 56.5847 14.17 B 0.827 1.48 1.3 M 73.41 M
BF-B Brown-Forman Corporation 10.6519 14.06 B 0.1063 1.01 1.47 M 15.71 M
PAG Penske Automotive Group 14.5147 13.92 B 0.2474 1.73 486.2 K 7.06 M
TU Telus Corp 5.5157 13.56 B 0.0333 0.61 162.4 K 895.75 K
GME Gamestop Corp 9.172 13.04 B 0.1818 2.02 11.53 M 105.79 M
IT Gartner Inc 23.54 12.12 B 0.40 1.73 592.8 K 13.95 M
LII Lennox International 26.8649 12.04 B 0.2815 1.06 655.4 K 17.61 M
AGI Alamos Gold Inc 5.4568 11.98 B 0.131 2.46 14.5 K 79.12 K
DECK Deckers Outdoor Corp 5.805 11.59 B 0.0772 1.35 7.46 M 43.29 M
ALB Albemarle Corp 32.5185 11.04 B 0.4961 1.55 1.25 M 40.72 M
MOG-B Moog Inc 40.1603 10.99 B 0.4459 1.12 1.2 K 48.19 K
SF Stifel Financial Corp 9.893 10.86 B 0.1636 1.68 607.5 K 6.01 M
MOG-A Moog Inc 40.8045 10.75 B 0.462 1.15 131.1 K 5.35 M
FRO Frontline Ltd 75.8109 10.46 B 1.9954 2.7 228.04 K 17.29 M
QGEN Qiagen N.V. 16.0643 10.3 B 0.2289 1.45 2.02 M 32.51 M
BIO Bio-Rad Laboratories 86.63 9.85 B 0.63 0.73 37.3 K 3.23 M
IAG Iamgold Corp 8.1152 9.82 B 0.2464 3.13 2.26 M 18.32 M
ARW Arrow Electronics 42.83 9.75 B 0.33 0.78 833.4 K 35.69 M
STN Stantec Inc 14.2421 9.63 B 0.1215 0.86 13.9 K 197.97 K
HBM Hudbay Minerals Inc 23.399 9.5 B 0.213 0.92 1.45 K 33.93 K
HMY Harmony Gold Mining Co. Ltd ADR 10.5437 9.46 B 0.3797 3.74 3.38 M 35.61 M
SSL Sasol Ltd ADR 151.2709 9.17 B 3.2385 2.19 810.9 K 122.67 M
CAE Cae Inc 10.8459 8.92 B 0.2971 2.82 31.3 K 339.48 K
HL Hecla Mining Company 8.3585 8.8 B 0.6772 8.82 3.72 M 31.08 M
EDU New Oriental Education & Technology Group ADR 13.0829 8.26 B 0.1288 0.99 898 K 11.75 M
EGO Eldorado Gold Corp 29.1993 8.24 B 1.1469 4.09 465.76 K 13.6 M
TFII Tfi International Inc 5.9569 7.85 B 0.101 1.72 28.3 K 168.58 K
SM Sm Energy Company 30.7384 7.69 B 0.2427 0.8 293.9 K 9.03 M
KMX Carmax Inc 22.13 7.55 B 0.84 3.95 7.15 M 158.27 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 300.4291 9.09 M 1.7569 0.59 170 51.07 K
IVQ-U Invesque Inc 40.3855 8.7795 27.78 144 5.82 K
IVQ Invesque Inc CAD 50.3287 10.941 27.78 144 7.25 K
SOIL Saturn Oil and Gas Inc 3.20 0.40 14.29 4.65 K 14.88 K
SDE Spartan Delta Corp 86.7736 10.4129 13.64 485 42.09 K
JAG Jaguar Mining Inc 7263.2007 725.4956 11.1 339.96 K 2.47 B
WPK Winpak Ltd 5.4886 0.4568 9.08 5.71 K 31.33 K
AG First Majestic Silver Corp 3.789 0.2664 7.56 176.38 K 668.31 K
NDM Northern Dynasty Minerals Ltd 11.21 0.75 7.17 199.6 K 2.24 M
TRX Trx Gold Corporation 5.83 0.38 6.97 152.92 K 891.54 K
SEA Seabridge Gold Inc 23.8569 1.3804 6.14 34.9 K 832.61 K
WPM Wheaton Precious Metals Corp 11.442 0.6538 6.06 1.55 M 17.69 M
NG Novagold Res Inc 13.4319 0.7575 5.98 523.98 K 7.04 M
PAAS Pan American Silver Corp 21.4237 1.1378 5.61 215.86 K 4.62 M
AIF Altus Group Ltd 6.6562 0.3508 5.56 2 K 13.31 K
TLO Talon Metals Corp 8.6464 0.4551 5.56 1.25 K 10.81 K
TKO Taseko Mines Ltd 4.88 0.25 5.4 269.8 K 1.32 M
TECK-A Teck Resources Limited 40.9477 1.9939 5.12 6.33 K 259.04 K
AGI Alamos Gold Inc Cls A 5.1635 0.2478 5.04 786.98 K 4.06 M
MAL Magellan Aero 8.8355 0.4154 4.93 18.37 K 162.32 K
SNDY Sunday Lake Gold Corp. 8.60 0.40 4.88 2.92 K 25.16 K
SVM Silvercorp Metals Inc 5.3521 0.2374 4.64 956.4 K 5.12 M
GBT Bmtc Group Inc 8.1154 0.3452 4.44 4.2 K 34.09 K
EDR Endeavour Silver Corp 3.3274 0.1364 4.27 203.16 K 675.98 K
ET Evertz Technologies Ltd 7.2204 0.2952 4.26 49.3 K 355.97 K
ABX Barrick Mining Corp 29.2123 1.1922 4.25 6.12 M 178.8 M
KBL Kbro Linen Inc 6.0595 0.2424 4.17 1.8 K 10.91 K
CGX Cineplex Inc 9.5037 0.3796 4.16 84.55 K 803.54 K
CSCI Cosciens Biopharma Inc 154800.00 6000.00 4.03 1 154.8 K
LGO Largo Resources Ltd 56.00 2.00 3.7 890 49.84 K
K Kinross Gold Corp 13.0676 0.4551 3.61 9.3 M 121.55 M
GMX Globex Mining Enterprises Inc 4.40 0.15 3.53 79 K 347.6 K
SSRM Ssr Mining Inc 34.8607 1.1779 3.5 162.9 K 5.68 M
ERD Erdene Resource Development Corp 7.14 0.24 3.48 5.53 K 39.51 K
TECK-B Teck Resources Limited 35.2258 1.1542 3.39 4.43 M 156.13 M
DPM Dundee Precious Metals Inc 7.0656 0.228 3.33 17.77 K 125.54 K
IMP Intermap Tech Corp 62.00 1.90 3.16 3.72 K 230.64 K
RCH Richelieu Hardware Ltd 6.4337 0.1898 3.04 12.23 K 78.71 K
CIU-PA CU Inc Pref A 8.3948 0.2347 2.88 5.4 K 45.33 K
USA Americas Silver Corp 43.50 1.20 2.84 6.98 K 303.76 K
LGD Liberty Gold Corp 39.88 1.08 2.78 111.1 K 4.43 M
AIM Aimia Inc 19.0334 0.5147 2.78 274.1 K 5.22 M
TGO Terago Inc 9.75 0.25 2.63 7.2 K 70.2 K
ELF-PG E-L Financial Corp Ltd Pref G 7.6533 0.1919 2.57 5.65 K 43.26 K
MXG Maxim Power Corp 6.4936 0.1628 2.57 11.9 K 77.27 K
AETR Aetherion Technologies Inc. 70.00 1.75 2.56 8 K 559.65 K
WPRT Westport Fuel Systems Inc 70.00 1.75 2.56 8 K 559.65 K
AEM Agnico Eagle Mines Ltd 38.5783 0.9243 2.45 1.38 M 53.24 M
TFII Tfi International Inc 6.1204 0.1452 2.43 794.92 K 4.87 M
ELD Eldorado Gold 29.4219 0.6731 2.34 4.05 M 119.13 M
CKI Clarke Inc 4.8318 0.1099 2.33 57 K 275.41 K
ELR Eastern Platinum Ltd 22.80 0.50 2.24 3.33 M 75.87 M
MDI Major Drilling Grp 15.9511 0.3441 2.2 71.35 K 1.14 M
EIF Exchange Income Corp 3.0384 0.0617 2.07 2.8 K 8.51 K
IMG Iamgold Corp 8.129 0.1641 2.06 3.9 M 31.73 M
SJ Stella Jones Inc 7.9828 0.1483 1.89 21.2 K 169.24 K
WN-PE George Weston 4.75 Ser V Prf 7.3651 0.1243 1.72 18.09 K 133.27 K
VGZ Vista Gold Corp 4.75 0.08 1.71 36.89 K 175.23 K
AP-UN Allied Properties Real Estate Investment Trust 7.2053 0.1165 1.64 32.06 K 231.01 K
CSW-A Corby Spirit and Wine Limited 9.0683 0.1431 1.6 2.74 K 24.88 K
WSP WSP Global Inc 11.004 0.1683 1.55 21.49 K 236.48 K
OCG Outcrop Silver & Gold Corp 13.40 0.20 1.52 15.67 K 209.98 K
CTC Canadian Tire Corp Ltd 61.5744 0.9023 1.49 516 31.77 K
CAE Cae Inc 10.4921 0.1519 1.47 1.53 M 16.06 M
ADN Acadian Timber Corp 3.2063 0.0429 1.36 14.28 K 45.79 K
RFA RFA Financial Inc. 31.3102 0.4057 1.31 31.77 K 994.88 K
URE Ur-Energy Inc 3.12 0.04 1.3 99.75 K 311.2 K
FFH Fairfax Financial Holdings Ltd 175.9382 2.1905 1.26 69.69 K 12.26 M
ACO-X ATCO Ltd 16.7011 0.2053 1.24 86.46 K 1.44 M
NOA North American Construction Group Ltd 13.8529 0.1638 1.2 2.6 K 36.02 K
EDV Endeavour Mining Corp 66.5331 0.7535 1.15 9.25 K 615.43 K
WN-PC George Weston Ser 3 Prf 7.6509 0.083 1.1 4.3 K 32.9 K
CORS Corus Entertainment Holdings Inc. 4756.2188 50.8789 1.08 274 1.3 M
CJR-B Corus Entertainment Inc 9.5738 0.1024 1.08 137.2 K 1.31 M
MTY Mty Food Group Inc 7.8444 0.08 1.03 12.51 K 98.13 K
NWC The North West Company Inc 8.6762 0.0882 1.03 34.7 K 301.02 K
BN-PC Brookfield Corporation 9.8829 0.0999 1.02 549 5.43 K
BHC Bausch Health Companies Inc 13.8569 0.1389 1.01 3.78 M 52.39 M
UNC United Corp Ltd 3.4988 0.0338 0.98 2.08 K 7.26 K
FRU Freehold Royalties Ltd 3.2067 0.029 0.91 82.06 K 263.13 K
LIF Labrador Iron Ore Royalty Corp 4.1897 0.0369 0.89 43.72 K 183.18 K
CFW Calfrac Well Services Ltd 557.25 4.50 0.81 1.9 K 1.06 M
D-UN Dream Office Real Estate Investment Trust 27.2164 0.1921 0.71 47.76 K 1.3 M
CG Centerra Gold Inc 3.6055 0.0246 0.69 210.6 K 759.32 K
WJX Wajax Corp 8.9679 0.0589 0.66 25.18 K 225.77 K
CEF Sprott Physical Gold Silver Trust 9.5719 0.0595 0.63 284.99 K 2.73 M
EMA Emera Incorporated 8.4279 0.0498 0.59 243.03 K 2.05 M
MRC Morguard Corp 37.8645 0.2164 0.57 800 30.29 K
GWO-PI Great West Lifeco 1St I Prf 8.424 0.0443 0.53 13.55 K 114.19 K
EVT Economic Investment 4.3095 0.0221 0.52 7 K 30.17 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 62.9079 42.54 B 0.4492 0.72 1.18 M 74.14 M
BRDCY Bridgestone Corporation 6.1335 33.86 B 0.1589 2.66 400 2.45 K
NTPIF Nam Tai Property Inc. 13.36 262.33 M 0.10 0.75 186.8 K 2.5 M
KLNG Koil Energy Solutions Inc. 16.00 36.41 M 0.20 1.27 2.67 K 42.72 K
ORBT Orbit International Corporation 9.0729 8.46 M 0.3958 4.56 4.2 K 38.11 K
GGII Green Globe International Inc 280.00 6.66 M 20.00 7.69 22 6.16 K
ACUS Acusphere Inc 15.00 3.71 M 0.70 4.9 57.03 K 855.42 K
ITRO Itronics Inc 4.50 2.87 M 0.60 15.38 17.89 K 80.49 K
NXTYQ Nexity Financial Corporation 8.32 1.16 M 0.10 1.22 6.55 K 54.5 K
EVIO EVIO Inc 4.00 1.04 M 2.00 100 90 360
ICOA ICOA Inc 12.50 602.51 K 2.50 25 282 3.52 K
NEOM NeoMedia Technologies Inc 30.00 508.84 K 2.85 10.5 286 8.58 K
RLBD Real Brands Inc 5.55 269.06 K 0.15 2.78 695 3.86 K
IDGC ID Global Corporation 25.60 253.01 K 1.28 5.26 5.55 K 142.16 K
ENDO Thermic Sciences International 5.00 58.79 K 0.20 4.17 2.79 K 13.95 K
VTGDF Vantage Drilling Company 7.52 31.16 K 0.04 0.53 74.1 K 557.23 K
XDSL mPhase Technologies Inc 425.00 16.8 K 55.00 14.86 275 116.88 K
ULTRF Ultrapetrol (Bahamas) Limited 17.33 14.07 K 0.32 1.88 495.39 K 8.59 M
MIHL Montague International Holding Ltd 1200.00 12.63 K 249.9999 26.32 6 7.2 K
WUHN Wuhan General Group (China) Inc 13.99 11.03 K 2.49 21.65 1 K 13.99 K
ASFX American Scientific Resources Incorporated 40.00 902 6.00 17.65 18 K 720 K
EGDFF Energold Drilling Corp 3.6403 607 0.2087 6.08 22.9 K 83.36 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 1325.00 367.62 K 50.00 3.92 616.85 K 817.33 M
HAWK Hawkeye Gold & Diamond Inc 99.00 45.00 83.33 8.8 M 871.2 M
GDP Golden Pursuit Resources Ltd 4.00 0.80 25 469.67 K 1.88 M
MUR Murchison Minerals Ltd 142.50 22.50 18.75 767 109.3 K
GIGA Giga Metals Corporation 13.60 1.60 13.33 16.57 K 225.35 K
LUCA Luca Mining Corp. 43.52 5.12 13.33 2.82 K 122.73 K
GGO Galleon Gold Corp 9.80 1.10 12.64 10.48 K 102.7 K
SSV Southern Silver Exploration Corp 4.50 0.50 12.5 10.49 K 47.2 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 654 8.83 K
KNG Kingsmen Resources Ltd 14.88 1.60 12.05 7.03 K 104.62 K
DCOP District Copper Corp 19.00 2.00 11.76 755 14.35 K
TIG Triumph Gold Corp 75.00 7.00 10.29 495 37.12 K
BKM Pacific Booker Minerals Inc 11.00 0.99 9.89 1.6 K 17.6 K
GDX Goldex Resources Corporation 23.00 2.00 9.52 30 690
ACS Archon Minerals Ltd 3.50 0.30 9.37 1 K 3.5 K
BEAR Big Bear Gold Corp. 12.00 1.00 9.09 2.27 K 27.24 K
JSPX JasperX Technologies Inc. 1120.00 90.00 8.74 140 156.8 K
MKR Melkior Resources Inc 3.25 0.25 8.33 189.7 K 616.52 K
STRM Storm Exploration Inc. 31.6799 2.40 8.2 52 1.65 K
VMY-H Voice Mobility International Inc 5.00 0.375 8.11 1.4 K 7.01 K
JDN Jayden Resources Inc 12.30 0.90 7.89 417 5.13 K
SPX Stellar AfricaGold Inc 17.4886 1.2492 7.69 1.41 K 24.57 K
BRON Bronco Resources Corp. 84.00 6.00 7.69 524 44.02 K
GUN Gunpoint Exploration Ltd 4.20 0.30 7.69 48.89 K 205.34 K
NSE New Stratus Energy Inc 7.7027 0.5405 7.55 74 570
DFR Diamond Fields Resources Inc 3.625 0.25 7.41 20.69 K 74.99 K
INTR Intrepid Metals Corp. 480.00 32.00 7.14 75 36 K
PEX Pacific Ridge Exploration Ltd 31.00 2.00 6.9 77.5 K 2.4 M
CUCU Global Copper Corp. 9.60 0.60 6.67 133 1.28 K
GAL Galantas Gold Corporation 8.50 0.50 6.25 2.08 K 17.68 K
BEA Belmont Resources Inc 11.20 0.64 6.06 63.5 K 711.2 K
WPG West Point Gold Corp. 22.50 1.00 4.65 60 1.35 K
QRO Quadro Resources Ltd. 5.04 0.21 4.35 1.26 K 6.36 K
NBY Niobay Metals Inc 6.30 0.25 4.13 288.61 K 1.82 M
SYH Skyharbour Resources Ltd 5.20 0.20 4 178.71 K 929.3 K
ZIGY Stardust Metal Corp. 8.10 0.30 3.85 2.23 K 18.02 K
PAR-H Parent Capital Corp 14.00 0.50 3.7 40 560
CBI Colibri Resource Corporation 21.75 0.75 3.57 253 5.5 K
VRB Vanadiumcorp Resource Inc 14.50 0.50 3.57 134 1.94 K
KRY Koryx Copper Inc. 450.00 15.00 3.45 14 6.3 K
RCT Rochester Resources Ltd 19.30 0.60 3.21 7.08 K 136.64 K
BTT Bitterroot Resources Ltd 3.40 0.10 3.03 6.95 K 23.63 K
ABM Athabasca Minerals Inc 222.00 6.00 2.78 226.8 K 50.35 M
PBM Pacific Bay Minerals Ltd 5.25 0.125 2.44 338.6 K 1.78 M
LQWD LQwD FinTech Corp 117.6001 2.80 2.44 236 27.75 K
RUSH Carolina Rush Corporation 9.10 0.20 2.25 8.3 K 75.53 K
FMM Full Metal Minerals Ltd 58.5593 1.1951 2.08 2.01 K 117.7 K
TRAN Clean Energy Transition Inc. 666.00 13.50 2.07 332 221.11 K
NIM Nicola Mining Inc 10.00 0.20 2.04 300 3 K
USS Uniserve Communications Corporation 67.1053 1.3158 2 400 26.84 K
COMP Uniserve Communications Corporation 67.1053 1.3158 2 400 26.84 K
GRZ Gold Reserve Inc 3.339 0.0614 1.87 133.83 K 446.86 K
PLY Playfair Mining Ltd 16.80 0.30 1.82 2.88 K 48.38 K
EDM EDM Resources Inc. 7.125 0.125 1.79 1.58 K 11.24 K
CTH CoTec Holdings Corp. 590.00 10.00 1.72 6 3.54 K
PTU Purepoint Uranium Group Inc 6.10 0.10 1.67 2.38 K 14.52 K
BM BC Moly Ltd. 8.10 0.10 1.25 1.87 K 15.15 K
RET-A Reitmans (Canada) Limited 10.8667 0.1045 0.97 141.99 K 1.54 M
FP FP Newspapers Inc 3.6058 0.0298 0.83 1.7 K 6.13 K
CAMB Cambria Gold Mines Inc. 78.00 0.50 0.65 58.1 K 4.53 M
BQE BQE Water Inc 389.00 2.00 0.52 22.23 K 8.65 M
WMK Whitemud Resources Inc 10.05 0.05 0.5 152.83 K 1.54 M
© 2026 - CastFwd Corp.