Gainer Valuations for 28 September 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 28 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 35.3158 60.75 B 0.3206 0.92 184 K 6.5 M
CQP Cheniere Energy Partners LP 4.0245 29.92 B 0.0698 1.76 40.3 K 162.19 K
SIM Grupo Simec S.A. DE C.V. ADR 9.7415 3.74 B 0.2519 2.65 110.8 K 1.08 M
UEC Uranium Energy 4.40 3.3 B 0.25 6.02 226.19 K 995.26 K
NOG Northern Oil and Gas 40.0693 2.66 B 1.2143 3.13 1.16 K 46.48 K
TGB Taseko Mines Ltd 5.25 2.5 B 0.09 1.74 820.4 K 4.31 M
NG Novagold Resources Inc 14.9261 2.47 B 0.6148 4.3 634.2 K 9.47 M
DNN Denison Mines Corp 7.7536 1.87 B 0.1378 1.81 277.77 K 2.15 M
REPX Riley Exploration Permian Inc 62.7982 982.19 M 2.8119 4.69 1.76 K 110.4 K
USAS Americas Silver Corp 45.30 845.39 M 0.90 2.03 520 23.56 K
OBE Obsidian Energy Ltd 101.1172 650.71 M 0.5858 0.58 87.61 K 8.86 M
VGZ Vista Gold Corp 4.60 401.42 M 0.24 5.5 325.8 K 1.5 M
GTE Gran Tierra Energy Inc 16.00 335.07 M 0.30 1.91 32.63 K 522.11 K
NAK Northern Dynasty Minerals 11.05 295.17 M 0.18 1.66 393.8 K 4.35 M
IDR Idaho Strategic Resources 5.74 294.53 M 0.14 2.5 8.86 K 50.83 K
TRX Tanzanian Royalty Exploration Corp 5.89 288.18 M 0.09 1.55 361 K 2.13 M
GENC Gencor Industries IN 6.60 257.1 M 0.0667 1.02 407 2.69 K
BKTI Bk Technologies Inc 15.6826 231.98 M 0.3565 2.33 4.42 K 69.32 K
CMT Core Molding Technologies Inc 7.5666 189.66 M 0.0396 0.53 3 K 22.7 K
PED Pedevco Corp 10416.00 155.65 M 1344.00 14.81 4 41.66 K
NEN New England Realty Associates 14.6874 152.43 M 0.1838 1.27 600 8.81 K
ARMP Armata Pharmaceuticals Inc 13090.00 143.94 M 140.00 1.08 6 78.54 K
ESP Espey Mfg. & Electronics 7.6012 139.82 M 0.0535 0.71 1.4 K 10.64 K
GLU Gabelli Global Utility 6.3383 112.56 M 0.0688 1.1 7.5 K 47.54 K
CEV Eaton Vance California Muni Income Trust 5.3012 72.87 M 0.0668 1.28 14.8 K 78.46 K
REED Reed's, Inc. 2031.5129 68.22 M 57.6316 2.92 55 111.73 K
TRT Trio-Tech International 5.3491 55.41 M 0.1181 2.26 71.4 K 381.93 K
XPL Solitario Zinc Corp 4.93 41.21 M 0.13 2.71 13.4 K 66.06 K
AGIG AGIG 523.0005 34.84 M 16.8322 3.33 30 15.69 K
NNVC Nanoviricides Inc 51.80 31.41 M 2.10 4.23 1.59 K 82.36 K
CPHI China Pharma Holdings 180.00 22.29 M 5.00 2.86 2.13 K 383.94 K
MXC Mexco Energy Corp 4.9899 21.32 M 0.0475 0.96 3.1 K 15.47 K
IGC India Globalization Capital Inc 58.50 20.54 M 1.20 2.09 1.52 K 88.92 K
INUV Inuvo Inc 152.00 4.57 M 7.00 4.83 2.76 K 419.52 K
OPTT Ocean Power Tech Inc 3144.00 2.9 M 60.00 1.95 48.61 K 152.84 M
ENSV Enservco Corpporation 48.75 29.09 K 1.05 2.2 756 36.85 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 74.52 102.24 M 3.51 4.94 3.74 K 278.41 K
RSG Rocky Shore Gold Ltd. 58.2001 4.20 7.78 2.49 K 144.86 K
NP NorthPalm Capital Corp 56.00 3.50 6.67 205 11.48 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 13.92 1 B 0.275 2.02 27.23 K 379.04 K
FC Feeder Cattle 146.425 0.80 0.55 1.72 K 251.41 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ASML ASML Holding N.V. ADR 30.9476 576.26 B 0.4238 1.39 2.22 M 68.75 M
AZN Astrazeneca Plc ADR 22.3975 286.07 B 0.5234 2.39 1.09 M 24.38 M
LRCX Lam Research Corp 4.5217 282.21 B 0.0339 0.76 18.57 M 83.97 M
LIN Linde Plc 58.8627 241.51 B 0.3092 0.53 1.61 M 95.05 M
KLAC K L A-Tencor Corp 30.0482 198.47 B 0.3178 1.07 4.56 M 137.01 M
PEP Pepsico Inc 42.2744 198.2 B 0.3693 0.88 6.71 M 283.51 M
VRTX Vertex Pharmaceutic 38.41 136.56 B 0.41 1.08 2.56 M 98.46 M
INTU Intuit Inc 26.7426 91.31 B 0.706 2.71 3.64 M 97.27 M
ROP Roper Industries 58.6773 47.54 B 0.4748 0.82 323.8 K 19 M
COHR Coherent Inc 16.2601 42.97 B 0.3956 2.49 490.6 K 7.98 M
ACGL Arch Capital Grp Ltd 7.8618 35.68 B 0.1014 1.31 4.66 M 36.6 M
UAL United Airlines Holdings Inc 43.5122 35.51 B 0.7107 1.66 2.11 M 91.94 M
TCOM Trip.com Group Ltd ADR 12.8324 27.44 B 0.1313 1.03 1.22 M 15.62 M
FCNCA First Citizens Bancs 159.246 25.71 B 2.1915 1.4 8.4 K 1.34 M
EXPD Expeditors Intl 37.6621 25.15 B 0.1991 0.53 891.8 K 33.59 M
PFG Principal Financial Group Inc 34.9677 24.12 B 0.4545 1.32 1.12 M 39.28 M
JBHT J B Hunt Transport 21.6787 21.71 B 0.1648 0.77 1.27 M 27.63 M
FSLR First Solar Inc 117.7399 18.42 B 7.7099 7.01 5.68 M 669.2 M
GEN Gen Digital Inc 6.9266 18.04 B 0.0572 0.83 10.97 M 76 M
TSEM Tower Semiconductor 26.85 16.67 B 0.30 1.13 11.64 K 312.53 K
LECO Lincoln Elec Hld 27.9573 15.32 B 0.2594 0.94 387.8 K 10.84 M
LOGI Logitech Int S.A. 20.4815 14.51 B 0.6446 3.25 1.81 M 37.05 M
REG Regency Centers Corp 35.8366 14.23 B 0.3782 1.07 852.9 K 30.57 M
SEIC Sei Investments Company 21.5193 12.92 B 0.1499 0.7 704.64 K 15.16 M
AKAM Akamai Technologies 28.73 12.32 B 0.45 1.59 10.54 M 302.8 M
LULU Lululemon Athletica 21.015 12.24 B 0.365 1.77 4.14 M 86.94 M
FDS FactSet Research Systems Inc 55.5352 11.73 B 0.3484 0.63 463 K 25.71 M
BMRN Biomarin Pharmaceuticals 24.90 11.09 B 0.84 3.49 2.56 M 63.63 M
SIRI Sirius XM Holdings 27.7268 10.72 B 0.5561 2.05 3.31 M 91.75 M
PODD Insulet Corp 21.75 10.58 B 0.41 1.92 249.84 K 5.43 M
DSGX Descartes Sys Group 4.73 8.07 B 0.07 1.5 11.36 K 53.71 K
CORT Corcept Therapeutics 4.90 7.98 B 0.40 8.89 582.92 K 2.86 M
ALKS Alkermes Plc 18.40 7.9 B 0.70 3.95 1.59 M 29.17 M
POOL Pool Corp 18.7419 7.72 B 0.1575 0.85 641.1 K 12.02 M
VIAV Viavi Solutions 8.5053 7.55 B 0.2615 3.17 5.37 M 45.68 M
CROX Crocs Inc 67.25 7.49 B 0.9099 1.37 5.37 M 361.21 M
ARWR Arrowhead Pharma 50.50 6.75 B 0.50 1 35.66 K 1.8 M
RIOT Riot Blockchain Inc 2065.3511 6.57 B 209.7461 11.3 6.14 K 12.69 M
KTOS Kratos Defns 27.40 6.38 B 0.20 0.74 23.01 K 630.45 K
RDNT Radnet Inc 8.90 6.02 B 0.37 4.34 47.75 K 424.99 K
OTEX Open Text Cp 4.9119 6 B 0.1003 2.08 2.99 M 14.71 M
MEOH Methanex Cp 16.3802 5.45 B 0.9867 6.41 1.5 M 24.64 M
SSRM Ssr Mining Inc 35.5148 5.42 B 0.2572 0.73 662.91 K 23.54 M
OMAB Grupo Aeroportuario ADR 10.7931 5.28 B 0.0787 0.73 39.86 K 430.19 K
POWL Powell Inds Inc 27.4944 5.2 B 0.4282 1.58 174.11 K 4.79 M
CACC Credit Acceptance 23.10 5.12 B 0.23 1.01 30.48 K 704.11 K
GGAL Grupo Fin Galicia ADR 5.8079 5.04 B 0.088 1.54 314.9 K 1.83 M
TVTX Travere Therapeutics Inc 6.30 4.86 B 4.41 233.33 50 315
SLMBP SLM Cp Srs B Pfd 24.623 4.83 B 0.2495 1.02 300 7.39 K
DOX Amdocs Ltd Ord 29.0316 4.68 B 0.4137 1.45 839.5 K 24.37 M
CIGI Colliers Intl Grp IN 17.4778 4.6 B 0.1181 0.68 15.82 K 276.48 K
NOVT Novanta Inc 33.90 4.5 B 0.72 2.17 88.55 K 3 M
CAR Avis Budget Group 21.748 4.43 B 0.2281 1.06 804.8 K 17.5 M
ITRI Itron Inc 93.07 4.21 B 0.71 0.77 407.15 K 37.89 M
OLED Universal Display 16.6957 4.02 B 0.1884 1.14 464.11 K 7.75 M
GNTX Gentex Corp 7.2913 3.94 B 0.1429 2 2.04 M 14.86 M
EXTR Extreme Networks 3.84 3.51 B 0.09 2.4 1.47 M 5.63 M
TOWN Towne Bank 10.8727 3.36 B 0.1696 1.58 2.03 K 22.05 K
SBLK Star Bulk Carriers 350.844 3.25 B 2.0034 0.57 5.33 K 1.87 M
SLM SLM Corp 14.2053 3.23 B 0.1574 1.12 25.51 M 362.41 M
USLM U S Lime & Mineral 6.2962 3.19 B 0.3414 5.73 37.5 K 236.11 K
CALM Cal-Maine Foods IN 7.2633 3.1 B 0.3511 5.08 1.11 M 8.03 M
OSIS O S I Systems Inc 22.51 3.03 B 0.50 2.27 382.36 K 8.61 M
CLMT Calumet Specialty Pr 21.3949 3.02 B 0.1393 0.66 14.42 K 308.6 K
ATRC Atricure Inc 10.64 2.89 B 0.10 0.95 58.51 K 622.58 K
AXTI Axt Inc 6.19 2.74 B 0.14 2.31 238.14 K 1.47 M
HURN Huron Consulting 72.62 2.68 B 0.41 0.57 97.81 K 7.1 M
EEFT Euronet Worldwide 29.77 2.61 B 0.62 2.13 562.89 K 16.76 M
PATK Patrick Inds Inc 3.0726 2.59 B 0.0442 1.46 10.46 K 32.15 K
GRBK Green Brick Partners 79.8621 2.59 B 0.9656 1.22 5.56 K 443.87 K
ATRO Astronics Cp 10.0517 2.54 B 0.1338 1.35 90.68 K 911.5 K
ALGT Allegiant Travel Com 24.5584 2.52 B 0.2672 1.1 28.57 K 701.66 K
NWL Newell Rubbermaid Inc 15.4368 2.46 B 0.1607 1.05 1.61 M 24.91 M
NEOG Neogen Cp 3.9382 2.45 B 0.1133 2.96 670.99 K 2.64 M
VECO Veeco Instrument 19.38 2.39 B 0.18 0.94 403.38 K 7.82 M
UCTT Ultra Clean Holdings 14.6601 2.22 B 0.1101 0.76 321.64 K 4.72 M
IOSP Innospec Inc 17.6514 1.98 B 0.3022 1.74 135.35 K 2.39 M
GABC German Amer Bncp Inc 5.4906 1.87 B 0.1359 2.54 16.75 K 91.97 K
PRDO Perdoceo Education Corp 26.4051 1.8 B 0.2264 0.86 1 M 26.44 M
LMAT Lemaitre Vascular 6.3041 1.79 B 0.6605 11.7 5.48 K 34.52 K
ANIP ANI Pharma Inc 208.8004 1.62 B 9.36 4.69 3.99 K 832.9 K
OMCL Omnicell Inc 28.54 1.61 B 0.37 1.31 454 K 12.96 M
PLUG Plug Power Inc 31.00 1.55 B 0.30 0.98 55.27 K 1.71 M
UPBD Upbound Group Inc. 18.13 1.46 B 1.01 5.9 1.46 M 26.52 M
PLPC Preformed Line Prd 40.59 1.4 B 0.8427 2.12 4.9 K 198.89 K
INVA Innoviva Inc 19.5172 1.35 B 1.2344 6.75 622.49 K 12.15 M
STAA Staar Surgical Company 3.0001 1.32 B 0.0901 3.1 151.61 K 454.84 K
ALNT Allient Inc 3.0982 1.32 B 0.0614 2.02 19.5 K 60.41 K
OPK Opko Health Inc 4.04 1.25 B 0.03 0.75 31.9 K 128.88 K
AMSC Amer Superconductor 204.80 1.17 B 3.60 1.79 81.76 K 16.74 M
MSEX Middlesex Water Company 11.2386 1.1 B 0.107 0.96 16.47 K 185.07 K
CCNE Cnb Financial Corp 7.3144 1.05 B 0.1545 2.16 8.06 K 58.96 K
EGBN Eagle Bancorp Inc 8.4253 1.05 B 0.216 2.63 3.27 K 27.53 K
CAC Camden Natl Cp 12.3228 1 B 0.0987 0.81 11.1 K 136.78 K
TRNS Transcat Inc 6.46 978.86 M 0.66 11.38 1.3 K 8.4 K
WLFC Willis Lease Fin C 14.2962 974.31 M 1.3487 10.42 24.97 K 356.98 K
GPRE Green Plains Inc 10.0449 940.65 M 0.3717 3.84 19.3 K 193.92 K
APPS Digital Turbine 17.40 927.62 M 0.25 1.46 6.29 K 109.39 K
CCBG Capital City Bank Gr 21.2489 872.9 M 0.252 1.2 50.38 K 1.07 M
ORRF Orrstown Finl Svcs 20.3693 868.06 M 0.1861 0.92 300 6.11 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 118510.00 1.26 T 1310.00 1.12 330 39.11 M
BRK-B Berkshire Hathaway Inc (Class B) 79.04 1.26 T 0.77 0.98 760 K 60.07 M
NVS Novartis Ag ADR 24.5141 303.12 B 0.1293 0.53 1.9 M 46.64 M
RY Royal Bank of Canada 26.5823 280.08 B 0.1963 0.74 249.9 K 6.64 M
CAT Caterpillar Inc 48.6563 274.65 B 0.5956 1.24 5.64 M 274.65 M
SAP SAP Ag ADR 42.5853 271.12 B 0.646 1.54 1.2 M 50.94 M
BML-PH Bank of America Corporation 8.5593 261.13 B 0.1331 1.58 15.3 K 130.96 K
BML-PG Bank of America Corporation 10.2428 260.21 B 0.1055 1.04 340.1 K 3.48 M
TM Toyota Motor Corp Ltd 77.0673 250.21 B 0.6463 0.85 290 K 22.35 M
BML-PL Bank of America Corporation 7.9514 241.13 B 0.1733 2.23 17.1 K 135.97 K
BAC-PE Bank of America Corporation 8.5261 230.43 B 0.1118 1.33 22.3 K 190.13 K
BML-PJ Bank of America Corporation 8.3856 229.21 B 0.1633 1.99 5.4 K 45.28 K
DIS Walt Disney Company 28.20 205.42 B 0.1476 0.53 8.02 M 226.06 M
TD Toronto Dominion Bank 17.4837 202.1 B 0.1095 0.63 712.4 K 12.46 M
BHP BHP Billiton Ltd ADR 27.3505 202.02 B 0.3306 1.22 3.87 M 105.71 M
DE Deere & Company 51.9434 181.6 B 0.3605 0.7 4.39 M 227.88 M
WELL Welltower Inc 19.0806 179.34 B 0.1035 0.55 791.7 K 15.11 M
CRM Salesforce.com Inc 12.6444 179.28 B 0.0937 0.75 7.48 M 94.57 M
ACN Accenture Plc 28.1989 147.97 B 1.5623 5.87 7.38 M 208.08 M
CB Chubb Ltd 35.6116 143.56 B 0.5997 1.71 2.1 M 74.81 M
LMT Lockheed Martin Corp 62.2315 137.69 B 0.9752 1.59 2.85 M 177.19 M
ETN Eaton Corp 29.7571 137.13 B 0.2013 0.68 2.82 M 83.8 M
PGR Progressive Corp 11.0836 136.6 B 0.1314 1.2 3.9 M 43.21 M
RIO Rio Tinto Plc ADR 26.2135 134.92 B 0.3664 1.42 1.96 M 51.27 M
HDB Hdfc Bank Ltd ADR 4.0958 132.87 B 0.0566 1.4 8.3 M 34 M
MCK Mckesson Corp 50.8771 127.33 B 0.9606 1.92 1.68 M 85.63 M
PLD Prologis Inc 32.4168 125.1 B 0.3306 1.03 1.14 M 37.03 M
BMO Bank of Montreal 28.1142 120.42 B 0.1674 0.6 105.1 K 2.95 M
BP BP Plc ADR 25.3862 117.71 B 0.1501 0.59 2.82 M 71.51 M
CM Canadian Imperial Bank of Commerce 17.0433 105.14 B 0.1006 0.59 240.8 K 4.1 M
EQNR Equinor ASA ADR 14.0533 101.63 B 0.1905 1.37 549.6 K 7.72 M
CNQ Canadian Natural Resources 10.0094 101.25 B 0.0899 0.91 6.68 M 66.82 M
ING ING Groep N.V. ADR 22.7815 94.22 B 0.1388 0.61 449.2 K 10.23 M
TT Trane Technologies Plc 24.9687 91.5 B 0.2246 0.91 3.12 M 78.01 M
AEM Agnico-Eagle Mines Ltd 37.9041 90.21 B 1.2635 3.45 2.52 M 95.45 M
KKR KKR & Co. LP 11.2214 90.02 B 0.085 0.76 4.18 K 46.91 K
USB-PH U.S. Bancorp 12.9235 77.52 B 0.3839 3.06 8.5 K 109.85 K
TGT Target Corporation 39.186 73.35 B 1.1527 3.03 8.6 M 337.02 M
MFC Manulife Financial Corp 19.0824 72.79 B 0.1017 0.54 520.8 K 9.94 M
GS-PA The Goldman Sachs Group Inc 9.2925 70.76 B 0.0852 0.93 56.5 K 525.03 K
RELX Relx Plc ADR 5.8649 70.27 B 0.0442 0.76 111.6 K 654.52 K
URI United Rentals 31.1567 69.63 B 0.4068 1.32 2.71 M 84.55 M
MS-PA Morgan Stanley 11.3481 68.24 B 0.1691 1.51 2.5 K 28.37 K
GS-PD The Goldman Sachs Group Inc 9.0311 67.57 B 0.1125 1.26 2.9 K 26.19 K
TRP Tc Energy Corp 14.7075 67.49 B 0.1084 0.74 149.3 K 2.2 M
ALL Allstate Corp 36.4664 66.23 B 0.542 1.51 4.98 M 181.48 M
TEL TE Connectivity Ltd 24.8081 62.02 B 0.2731 1.11 1.66 M 41.14 M
DAL Delta Air Lines Inc 15.4689 56.74 B 0.112 0.73 1.5 M 23.28 M
NKE Nike Inc 12.0121 56.43 B 0.1003 0.84 12.75 M 153.18 M
AZO Autozone 116.14 52.46 B 0.70 0.61 716.2 K 83.18 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 25.6439 44.94 B 0.6308 2.52 1.61 M 41.24 M
AU Anglogold Ashanti Ltd ADR 37.9447 43.65 B 0.3237 0.86 1.32 M 50.03 M
PRU Prudential Financial Inc 49.2488 42.38 B 0.3937 0.81 2.31 M 114.01 M
LYV Live Nation Entertainment 21.25 42.06 B 0.56 2.71 314.1 K 6.67 M
WDS Woodside Energy Group Ltd 22.1054 42 B 0.7046 3.29 16.8 K 371.41 K
STM Stmicroelectronics N.V. ADR 11.0123 41.76 B 0.1249 1.15 844 K 9.29 M
MET-PA MetLife Inc Preferred Stock Series A 8.9662 40.79 B 0.0674 0.76 28.8 K 258.23 K
SLF Sun Life Financial Inc 23.706 40.45 B 0.3389 1.45 271.5 K 6.44 M
CIEN Ciena Corp 38.08 39.78 B 0.65 1.74 2.57 M 97.68 M
FIX Comfort Systems USA 11.6251 38.92 B 0.0655 0.57 178.8 K 2.08 M
SYY Sysco Corp 20.4895 37.95 B 0.3224 1.6 3.24 M 66.39 M
SKYD Skydance Corporation 20.6423 37.93 B 0.3211 1.58 5.55 M 114.61 M
PUK Prudential Public Ltd Company ADR 15.7738 31.24 B 0.0971 0.62 1.04 M 16.4 M
LH Laboratory Corp of America Holdings 64.0383 30.08 B 1.0559 1.68 1.07 M 68.42 M
PHG Koninklijke Philips Electronics ADR 25.6946 29.66 B 0.2973 1.17 1.54 M 39.56 M
BAP Credicorp Ltd 41.3248 29.29 B 0.4822 1.18 246.87 K 10.2 M
EME Emcor Group 28.9356 28.87 B 0.203 0.71 541.9 K 15.68 M
IHG Intercontinental Hotels Group ADR 12.5556 26.16 B 0.3414 2.8 359.95 K 4.52 M
GPN Global Payments Inc 20.6764 24.32 B 0.7809 3.93 4.22 M 87.3 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 25.4944 24.11 B 0.4633 1.85 121.1 K 3.09 M
PKG Packaging Corp of America 16.2432 22.36 B 0.7432 4.79 2.41 M 39.2 M
CIB Bancolombia S.A. ADR 12.5327 21.14 B 0.1085 0.87 878 K 11 M
TPL Texas Pacific Land Trust 4.8614 20.13 B 0.0901 1.89 140.4 K 682.54 K
LEN Lennar Corp 16.2229 19.89 B 0.1075 0.67 6.27 M 101.78 M
BCH Banco DE Chile ADR 5.2732 19.79 B 0.048 0.92 44.03 K 232.19 K
BG Bunge Ltd 70.4634 19.53 B 1.3575 1.96 1.67 M 117.81 M
LEN-B Lennar Corporation 15.4785 19.4 B 0.0874 0.57 6.94 K 107.36 K
SNA Snap-On Inc 32.1817 19.01 B 0.2598 0.81 452 K 14.55 M
BEN Franklin Resources 21.9301 18.46 B 0.1651 0.76 2.74 M 60.08 M
OVV Ovintiv Inc 104.4831 17.57 B 0.8616 0.83 341.08 K 35.64 M
RBA Ritchie Bros. Auctioneers Inc 15.0285 17.25 B 0.1685 1.13 226.8 K 3.41 M
MAS Masco Corp 17.3266 16.32 B 0.1271 0.74 2.4 M 41.57 M
LDOS Leidos Holdings Inc 26.8372 15.92 B 0.3636 1.37 685 K 18.38 M
EG Everest Re Group 72.9014 15.82 B 0.5489 0.76 299.2 K 21.81 M
WCC Wesco International 41.6644 15.66 B 3.8424 10.16 3 M 124.87 M
SQM Sociedad Quimica Y Minera S.A. ADR 12.9549 15.31 B 0.3215 2.54 717.87 K 9.3 M
BSAC Banco Santander Chile ADR 7.9169 15.28 B 0.0689 0.88 704.86 K 5.58 M
CX Cemex S.A.B. DE C.V. ADR 21.0182 15.22 B 0.4074 1.98 7.08 M 148.89 M
DOC Physicians Realty Trust 7.9768 14.51 B 0.0577 0.73 1.43 M 11.41 M
RNR Renaissancere Holdings Ltd 52.992 14.29 B 0.7048 1.35 710 K 37.62 M
PAC Grupo Aeroportuario Del Pacifico ADR 22.3156 14.09 B 0.1798 0.81 475.2 K 10.6 M
SNN Smith & Nephew Snats ADR 16.7038 13.09 B 0.5891 3.66 462.06 K 7.72 M
RTO Rentokil Initial Plc ADR 13.3121 12.01 B 0.1975 1.51 16.1 K 214.32 K
AGI Alamos Gold Inc 5.4917 11.98 B 0.5675 11.52 4.4 K 24.16 K
NYT New York Times Company 16.3459 11.64 B 0.4218 2.65 2.35 M 38.46 M
BXP Boston Properties 48.4744 11.52 B 0.4899 1.02 922.2 K 44.7 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 11.0208 11.49 B 0.2145 1.98 603.4 K 6.65 M
EVR Evercore Partners Inc 17.055 11.26 B 0.532 3.22 138.3 K 2.36 M
UHS Universal Health Services 24.8726 11.19 B 0.6079 2.51 1.27 M 31.62 M
DVA Davita Healthcare Partners Inc 31.59 10.98 B 0.84 2.73 1.88 M 59.38 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 260.00 40.00 18.18 412 107.12 K
SNDY Sunday Lake Gold Corp. 9.00 0.80 9.76 8.02 K 72.18 K
DRX Adf Group Inc Sv 3.9864 0.2975 8.06 120.1 K 478.77 K
SGY Surge Energy Inc 12.6173 0.8411 7.14 553 6.98 K
AG First Majestic Silver Corp 3.8976 0.2467 6.76 321.53 K 1.25 M
AGI Alamos Gold Inc Cls A 5.1883 0.3139 6.44 1.99 M 10.35 M
VGZ Vista Gold Corp 4.64 0.26 5.94 8.44 K 39.14 K
WPRT Westport Fuel Systems Inc 85.40 4.55 5.63 8.55 K 730.43 K
AETR Aetherion Technologies Inc. 85.40 4.55 5.63 8.55 K 730.43 K
ESM Euro Sun Mining Inc 15.4394 0.7266 4.94 10.96 K 169.25 K
MX Methanex Corp 16.1611 0.7425 4.82 760.59 K 12.29 M
GFP Greenfirst Forest Products Inc 10.7602 0.4678 4.55 43 462.69
PPL Pembina Pipeline Corp 4.9414 0.2035 4.3 295.74 K 1.46 M
BIR Birchcliff Energy Ltd 3.0206 0.1221 4.21 1.44 M 4.36 M
MXG Maxim Power Corp 6.5026 0.2623 4.2 12.3 K 79.98 K
RIO Rio2 Ltd 7.80 0.30 4 1.44 K 11.23 K
TXP Touchstone Exploration Inc 42.0343 1.5773 3.9 337.25 K 14.18 M
JAG Jaguar Mining Inc 7304.4214 255.5723 3.63 92.21 K 673.51 M
STC Sangoma Technologies Corp 8.33 0.28 3.48 6.21 K 51.76 K
EDV Endeavour Mining Corp 72.4856 2.4111 3.44 8.2 K 594.38 K
PNP Pinetree Capital Ltd 1330.00 44.00 3.42 7.04 K 9.37 M
TGO Terago Inc 10.00 0.33 3.41 1 K 10 K
IMP Intermap Tech Corp 62.00 2.00 3.33 2.78 K 172.36 K
TOT Total Energy Services Inc 5.1858 0.1558 3.1 62.24 K 322.77 K
PWF-PA Power Financial Corp Pref A 11.3773 0.3413 3.09 4.5 K 51.2 K
MAL Magellan Aero 9.0242 0.2643 3.02 225.53 K 2.04 M
FRU Freehold Royalties Ltd 3.4454 0.097 2.9 132.38 K 456.12 K
FM First Quantum Minerals Ltd 18.0419 0.4695 2.67 1.95 M 35.17 M
LUG Lundin Gold Inc 21.2741 0.5106 2.46 9.14 K 194.45 K
OCG Outcrop Silver & Gold Corp 12.90 0.30 2.38 6.65 K 85.78 K
NG Novagold Res Inc 13.2546 0.2901 2.24 210.09 K 2.78 M
CKI Clarke Inc 5.1397 0.11 2.19 92.2 K 473.88 K
ADN Acadian Timber Corp 3.2665 0.0692 2.16 13.38 K 43.7 K
CG Centerra Gold Inc 3.6917 0.078 2.16 354.2 K 1.31 M
PGIC Premium Global Income Split Corp 169.6046 3.576 2.15 738 125.17 K
AEM Agnico Eagle Mines Ltd 37.0679 0.7665 2.11 913.02 K 33.84 M
GBT Bmtc Group Inc 8.212 0.1691 2.1 150 1.23 K
SVM Silvercorp Metals Inc 5.6955 0.1154 2.07 541.2 K 3.08 M
ELD Eldorado Gold 29.518 0.5769 1.99 2.28 M 67.43 M
GVC Glacier Media Inc 3.498 0.0674 1.96 17.2 K 60.17 K
RVX Resverlogix Corp 7.8756 0.1512 1.96 55.12 K 434.14 K
AC Air Canada 13.35 0.25 1.91 53.97 K 720.54 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 8.0604 0.1477 1.87 151.06 K 1.22 M
HR-UN H&R Real Estate Investment Trust 10.1836 0.184 1.84 175.97 K 1.79 M
RCH Richelieu Hardware Ltd 6.4732 0.1159 1.82 12.73 K 82.38 K
BU Burcon Nutrascience Corp 75.7651 1.3234 1.78 1.43 K 108.57 K
CRR-UN Crombie Real Estate Investment Trust 3.4772 0.0607 1.78 26.38 K 91.72 K
IMG Iamgold Corp 7.8829 0.1367 1.76 2.23 M 17.57 M
SEA Seabridge Gold Inc 23.0517 0.3988 1.76 18.59 K 428.58 K
GWO-PI Great West Lifeco 1St I Prf 8.1987 0.1404 1.74 15.02 K 123.12 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.5135 0.0586 1.7 44.48 K 156.27 K
ALS Altius Minerals Corp 19.131 0.3175 1.69 122.47 K 2.34 M
ABX Barrick Mining Corp 28.5198 0.4426 1.58 5.27 M 150.19 M
CSCI Cosciens Biopharma Inc 156000.00 2400.00 1.56 1 156 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.0496 0.0462 1.54 300 914.88
MER Africa Oil Corp 4.8163 0.0724 1.53 8 K 38.53 K
BDI Black Diamond Group Ltd 3.1568 0.0472 1.52 1 K 3.16 K
BDGI Badger Infrastructure Solutions Ltd 3.134 0.0468 1.52 21 K 65.81 K
GIL Gildan Activewear Inc 15.5088 0.2244 1.47 1.14 M 17.75 M
IFC Intact Financial Corp 27.6668 0.3966 1.45 117.9 K 3.26 M
MRT-UN Morguard Real Estate Investment Trust 4.1137 0.057 1.41 19.84 K 81.61 K
WN-PA George Weston Prf 7.887 0.1052 1.35 3.08 K 24.25 K
TLG Troilus Gold Corp 600.00 8.00 1.35 306 183.6 K
ELR Eastern Platinum Ltd 22.60 0.30 1.35 10.85 M 245.26 M
HBP Helix Biopharm 7.60 0.10 1.33 28.36 K 215.54 K
OTEX Open Text Corp 4.9804 0.0652 1.33 746 K 3.72 M
RCI-A Rogers Communications Inc 27.8595 0.3596 1.31 240 6.69 K
LAM Laramide Resources Ltd 7.75 0.10 1.31 157.3 K 1.22 M
MRC Morguard Corp 36.3499 0.4327 1.2 1 K 36.35 K
AIM Aimia Inc 20.0898 0.2257 1.14 1.12 M 22.58 M
IFP Interfor Corp 6.6861 0.0751 1.14 59.3 K 396.49 K
CSH-UN Chartwell Retirement Residences 4.2536 0.0466 1.11 237.96 K 1.01 M
FLNT Flint Corp 202.1607 2.1622 1.08 3.5 K 708.17 K
MRD Melcor Dev 11.5232 0.1205 1.06 15.12 K 174.23 K
CAE Cae Inc 10.708 0.1119 1.06 433.44 K 4.64 M
CJT Cargojet Inc 6.1411 0.0641 1.05 7.53 K 46.24 K
SLR Solitario Zinc Corp 4.89 0.05 1.03 1.6 K 7.82 K
GWO Great-West Lifeco Inc 14.9954 0.1521 1.02 341.73 K 5.12 M
DR Medical Facilities Corp 3.0355 0.0295 0.98 30.18 K 91.62 K
LNF Leons Furniture 6.4078 0.0599 0.94 69.65 K 446.3 K
HBM Hudbay Minerals Inc 23.6363 0.2203 0.94 970.6 K 22.94 M
SRU-UN SmartCentres Real Estate Investment Trust 7.0467 0.0654 0.94 120.17 K 846.84 K
CEF Sprott Physical Gold Silver Trust 9.7108 0.0893 0.93 104.05 K 1.01 M
DSG Descartes Sys 4.70 0.04 0.86 30.45 K 143.14 K
BN-PN Brookfield Corporation 6.6871 0.0569 0.86 5.63 K 37.68 K
AAV Advantage Oil & Gas Ltd 9.8481 0.0806 0.83 429.88 K 4.23 M
ELF-PF E-L Financial Corp Ltd Pref F 8.3352 0.0672 0.81 1.3 K 10.84 K
CSU Constellation Software Inc 17.9043 0.1392 0.78 2.25 K 40.37 K
ACQ Autocanada Inc 5.5952 0.0407 0.73 29.03 K 162.43 K
BCE-PA BCE Inc Pref AA 8.7546 0.0631 0.73 4.5 K 39.4 K
PIC-PA Premium Income Corp Pref A 5.0356 0.0351 0.7 8.32 K 41.91 K
QBR-B Quebecor Inc 6.9476 0.0482 0.7 1.02 M 7.09 M
SLF Sun Life Financial Inc 23.584 0.1627 0.69 1.66 M 39.1 M
ONEX Onex Corp 33.8744 0.2317 0.69 211.6 K 7.17 M
TSL Tree Island Steel Ltd 5.0735 0.0341 0.68 11.1 K 56.31 K
USA Americas Silver Corp 45.00 0.30 0.67 2.91 K 130.81 K
CTC-A Canadian Tire Corporation Limited 49.4172 0.3238 0.66 133 K 6.57 M
DML Denison Mines Corp 9.3463 0.0587 0.63 966.9 K 9.04 M
DPM Dundee Precious Metals Inc 7.1445 0.0439 0.62 29.16 K 208.33 K
BPF-UN Boston Pizza Royalties Income Fund 3.2474 0.0196 0.61 5.21 K 16.93 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.7939 247.34 B 0.0422 1.12 200 758.78
MBGAF Mercedes-Benz Group AG 67.1786 42.54 B 0.4424 0.66 438.3 K 29.44 M
HOS Hornbeck Offshore Services, Inc 42.46 1.32 B 0.99 2.39 1.88 M 79.84 M
HSTC HST Global Inc 18.75 209.33 M 3.75 25 13 K 243.75 K
KLNG Koil Energy Solutions Inc. 18.60 36.41 M 1.60 9.41 35.28 K 656.3 K
GGII Green Globe International Inc 340.00 6.66 M 20.00 6.25 90 30.6 K
ACUS Acusphere Inc 15.00 3.71 M 0.10 0.67 8.6 K 129 K
SEEK TheDirectory.com Inc 9.80 1.45 M 0.80 8.89 339 3.32 K
NXTYQ Nexity Financial Corporation 8.30 1.16 M 0.09 1.1 18.62 K 154.58 K
NSPT Newron Sport 127.50 1.12 M 30.00 30.77 42 5.36 K
FCGD First Colombia Gold Corp 2800.00 978.13 K 100.00 3.7 15 42 K
NEOM NeoMedia Technologies Inc 29.25 508.84 K 0.75 2.63 639 18.69 K
BLFE BioLife Sciences Inc 1725.0431 318.35 K 375.0094 27.78 2 3.45 K
CBGI The CannaBusiness Group Inc 13333.333 124.96 K 2000.00 17.65 15 K 200 M
REDFY Rediff.com India Limited 17.85 97.36 K 0.50 2.88 193.97 K 3.46 M
ULTRF Ultrapetrol (Bahamas) Limited 16.61 14.07 K 0.86 5.46 605.95 K 10.06 M
MIHL Montague International Holding Ltd 1300.00 12.63 K 500.00 62.5 92 119.6 K
WUHN Wuhan General Group (China) Inc 11.25 11.03 K 0.75 7.14 1.35 K 15.16 K
XLWH Xinliwang International Holdings Company Ltd 79500.00 10.92 K 1500.00 1.92 3 238.5 K
CIPI Correlate Infrastructure Partners Inc 5.24 7.83 K 0.04 0.77 350 1.83 K
ACAI Safeplus International Holdings Limited 17.50 5.08 K 1.00 6.06 508 8.89 K
CBKCQ Christopher & Banks Corporation 10.4315 3.86 K 0.5939 6.04 1.06 M 11.06 M
TIXC Tix Corporation 5.269 2.36 K 0.0391 0.75 12.61 K 66.42 K
TXIC Tongxin International Ltd 7.62 1.23 K 0.09 1.2 223.6 K 1.7 M
NKRSF Niko Resources Ltd 95.9987 940 0.691 0.73 136.08 K 13.06 M
ASFX American Scientific Resources Incorporated 36.00 902 2.00 5.88 40.12 K 1.44 M
CYRNQ CYRNQ 118.8001 799 1.20 1.02 1.59 K 189.13 K
YVRLF Liquid Media Group Ltd. 275.00 482 26.00 10.44 1.14 K 312.95 K
TXCCQ TranSwitch Corporation 11.1325 466 0.0795 0.72 37.71 K 419.82 K
PMMEF Premium Exploration Inc 3.372 421 0.272 8.77 6 K 20.23 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 1400.00 367.62 K 125.00 9.8 440.76 K 617.06 M
EMR Emgold Mining Corporation 135.00 30.00 28.57 3.68 M 497.29 M
BEM Brasnova Energy Materials Inc. 5.28 1.12 26.92 363 1.92 K
STRM Storm Exploration Inc. 32.6399 5.76 21.43 31 1.01 K
WPG West Point Gold Corp. 23.50 4.00 20.51 174 4.09 K
CTH CoTec Holdings Corp. 580.00 90.00 18.37 5 2.9 K
WINS Winshear Gold Corp 25.5303 3.70 16.95 16.21 K 413.92 K
OGW Ongwe Minerals Inc. 7.84 1.12 16.67 1.88 K 14.7 K
BRL-H Bearclaw Capital Corp 7.00 1.00 16.67 5.6 K 39.2 K
TRAN Clean Energy Transition Inc. 711.00 90.00 14.49 1.01 K 720.95 K
VLX Velox Energy Materials Inc. 7.2046 0.9006 14.29 2.78 K 20 K
GAL Galantas Gold Corporation 9.00 1.00 12.5 1.44 K 12.96 K
SXL Slam Exploration Ltd 5.40 0.60 12.5 4.5 K 24.3 K
BSK Blue Sky Uranium Corp 65.00 7.00 12.07 216 14.04 K
CBI Colibri Resource Corporation 21.00 2.25 12 520 10.92 K
INTR Intrepid Metals Corp. 752.00 80.00 11.9 370 278.24 K
RPX Red Pine Exploration Inc 5.00 0.50 11.11 1.24 K 6.2 K
PEX Pacific Ridge Exploration Ltd 33.00 3.00 10 1.79 M 59.07 M
BRON Bronco Resources Corp. 132.00 12.00 10 106 13.99 K
STS South Star Mining Corp 24.75 2.25 10 88 2.18 K
DCOP District Copper Corp 23.00 2.00 9.52 2.45 K 56.4 K
LUCA Luca Mining Corp. 44.80 3.84 9.38 2.56 K 114.46 K
ADYA Adya Inc 13.7267 1.16 9.23 1.85 K 25.39 K
IFR International Frontier Resources Corporation 12.3429 1.0286 9.09 13.43 K 165.74 K
PAR-H Parent Capital Corp 12.00 1.00 9.09 250 3 K
BTT Bitterroot Resources Ltd 3.60 0.30 9.09 6.31 K 22.72 K
AXL Arrow Exploration Corp 129.9145 10.2564 8.57 22.5 K 2.92 M
GCOM Green Shift Commodities Ltd. 38.00 3.00 8.57 3.29 K 125.21 K
MRZL Mont Royal Resources Limited. 26.8065 2.0979 8.49 5.18 K 138.91 K
CAMB Cambria Gold Mines Inc. 100.00 7.50 8.11 59.5 K 5.95 M
DTWO D2 Lithium Corp. 5.40 0.40 8 2.17 K 11.75 K
GSVR Guanajuato Silver Company Ltd 9.90 0.72 7.84 164 K 1.62 M
SYH Skyharbour Resources Ltd 5.60 0.40 7.69 120.5 K 674.8 K
ZYUS ZYUS Life Sciences Corporation 5.70 0.40 7.55 1.8 K 10.26 K
ROAR Lion Rock Resources Inc. 43.00 3.00 7.5 320 13.76 K
KRY Koryx Copper Inc. 435.00 30.00 7.41 4 1.74 K
LA Los Andes Copper Ltd 4.60 0.30 6.98 75.5 K 347.3 K
CTA Centaurus Energy Inc 310.00 20.00 6.9 106 32.86 K
GBU Gabriel Resources Ltd 25.20 1.60 6.78 2.7 M 68.06 M
SSV Southern Silver Exploration Corp 4.80 0.30 6.67 6.13 K 29.42 K
EGM EnGold Mines Ltd 12.8012 0.7368 6.11 8.84 K 113.16 K
OYL CGX Energy Inc 20.90 1.20 6.09 471.32 K 9.85 M
RCT Rochester Resources Ltd 21.40 1.20 5.94 5.72 K 122.41 K
KUR-H Kure Technologies Inc 3.70 0.20 5.71 11.95 K 44.22 K
FUSE Fuse Cobalt Inc 190.00 10.00 5.56 6 1.14 K
AZM Azimut Exploration Inc 5.20 0.27 5.48 11.3 K 58.76 K
SILV Silver Valley Metals Corp. 31.59 1.62 5.41 225.4 K 7.12 M
PTU Purepoint Uranium Group Inc 6.60 0.30 4.76 11.04 K 72.86 K
QRO Quadro Resources Ltd. 4.83 0.21 4.55 357 1.72 K
NAM New Age Metals Inc 5.76 0.24 4.35 1.67 K 9.6 K
PBM Pacific Bay Minerals Ltd 6.00 0.25 4.35 229 K 1.37 M
SRL Salazar Resources Limited 3.40 0.13 3.98 246.17 K 836.97 K
SSE Silver Spruce Resources Inc 202.50 7.50 3.85 551 111.58 K
UCU Ucore Rare Metals Inc 5.50 0.20 3.77 114 K 627 K
PLY Playfair Mining Ltd 16.80 0.60 3.7 2.45 K 41.21 K
RUSH Carolina Rush Corporation 8.60 0.30 3.61 10.49 K 90.21 K
ANDC Andina Copper Corporation 122.50 3.75 3.16 92 11.27 K
GPM GPM Metals Inc 3.12 0.08 2.63 52.36 K 163.37 K
NL Northern Lion Gold Corp 13.12 0.32 2.5 1.62 K 21.2 K
JDN Jayden Resources Inc 12.90 0.30 2.38 2.34 K 30.15 K
GRZ Gold Reserve Inc 3.316 0.0768 2.37 25.77 K 85.45 K
CPI Carlton Precious Inc. 4.35 0.10 2.35 67.04 K 291.62 K
WEC Winchester Equity Corporation 18.00 0.40 2.27 1.9 K 34.11 K
BMM Black Mammoth Metals Corporation 18.00 0.40 2.27 275 4.95 K
URZ Urz Energy Corp 260.00 5.00 1.96 690 179.4 K
FTJ Fort St. James Nickel Corp 41.60 0.80 1.96 62 2.58 K
BARU Baru Gold Corp 20.9542 0.3917 1.9 4.52 K 94.71 K
ICM Iconic Minerals Ltd 22.40 0.40 1.82 366.68 K 8.21 M
FP FP Newspapers Inc 3.6713 0.063 1.75 6.52 K 23.95 K
CKG Chesapeake Gold Corp 6.50 0.10 1.56 98.11 K 637.72 K
WML Wealth Minerals Ltd 13.20 0.20 1.54 4.17 K 55.11 K
SOLR Solar Alliance Energy Inc 3.50 0.05 1.45 366.6 K 1.28 M
GRDM Grid Metals Corp 7.10 0.10 1.43 600 4.26 K
ABM Athabasca Minerals Inc 228.00 3.00 1.33 60 K 13.68 M
IDL Imaging Dynamics Company Ltd 683.3333 8.3333 1.23 54 36.9 K
UGD Unigold Inc 8.30 0.10 1.22 8.9 K 73.87 K
BRN-PR-A Brookfield Investments Corporation 10.7962 0.1035 0.97 2.18 K 23.57 K
SGQ SouthGobi Resources Ltd 6.51 0.04 0.62 26 K 169.26 K
SLG PetroTal Corp 25.2398 0.1329 0.53 112.6 K 2.84 M
© 2026 - CastFwd Corp.