Gainer Valuations for 14 December 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 14 December 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 37.2375 60.75 B 0.3641 0.99 216.2 K 8.05 M
GTE Gran Tierra Energy Inc 20.70 335.07 M 0.70 3.5 33.92 K 702.1 K
IDR Idaho Strategic Resources 7.98 294.53 M 0.84 11.76 643 5.13 K
TRX Tanzanian Royalty Exploration Corp 6.40 288.18 M 0.09 1.43 327.3 K 2.09 M
ACU Acme United Corp 10.2333 271.63 M 0.0687 0.68 1.1 K 11.26 K
ELLO Ellomay Capital Ltd 7.6875 247.68 M 0.1946 2.6 38.89 K 298.98 K
BKTI Bk Technologies Inc 12.7569 231.98 M 0.0798 0.63 9.54 K 121.7 K
PLG Platinum Group Metals Ltd 355.00 135.56 M 10.00 2.9 392 139.16 K
GLU Gabelli Global Utility 6.8027 112.56 M 0.1091 1.63 7.3 K 49.66 K
SIF Sifco Industries 16.134 98.06 M 0.3405 2.16 194.5 K 3.14 M
WYY Widepoint Corp 10.00 56.59 M 0.20 2.04 3.05 K 30.5 K
AGIG AGIG 389.5452 34.84 M 4.8092 1.25 82 31.94 K
CVM Cel-Sci Corp 4200.00 22.51 M 150.00 3.7 14 58.8 K
RCG Renaissance Capital Growth & Income Fund III 5.8806 18.8 M 0.1158 2.01 4.2 K 24.7 K
ENSV Enservco Corpporation 33.75 29.09 K 0.45 1.35 273 9.21 K
IPB Merrill Lynch & Company 6.8422 0.0743 1.1 33.6 K 229.9 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.00 757.43 K 0.25 3.7 300 2.1 K
NP NorthPalm Capital Corp 64.75 5.25 8.82 380 24.61 K
RSG Rocky Shore Gold Ltd. 87.6001 2.40 2.82 176 15.42 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CT Cotton 65.85 0.94 1.45 14.13 K 930.33 K
BZ Brent Crude 92.67 0.55 0.6 15.5 K 1.44 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TMUS T-Mobile US 28.7107 180.02 B 1.3543 4.95 2.42 M 69.4 M
IBKR Interactive Brokers 7.6291 139.36 B 0.1146 1.53 1.82 M 13.87 M
BKNG Booking Holdings Inc 4.6009 118.68 B 0.0546 1.2 51.07 M 234.96 M
WDC Western Digital Cp 17.8806 110.67 B 0.3426 1.95 4.95 M 88.53 M
EQIX Equinix Inc 72.8706 104.31 B 0.377 0.52 600.2 K 43.74 M
MNST Monster Beverage Cp 3.975 90.95 B 0.0258 0.65 20.72 M 82.38 M
CMCSA Comcast Corporation 5.683 89.34 B 0.0314 0.56 64.83 M 368.42 M
MELI MercadoLibre Inc 59.6418 75.61 B 7.6745 14.77 6.19 M 369.46 M
ROP Roper Industries 57.614 47.54 B 0.3856 0.67 524.05 K 30.19 M
TRI Thomson Reuters Corporation Common Shares 21.7139 47.38 B 0.47 2.21 203.6 K 4.42 M
TTWO Take-Two Interactive Software 18.4787 42.65 B 0.8199 4.64 2.29 M 42.34 M
BIIB Biogen Inc 58.79 37.46 B 0.88 1.52 9.21 M 541.31 M
UAL United Airlines Holdings Inc 34.3852 35.51 B 0.1964 0.57 2.54 M 87.33 M
FISV Fiserv Inc 12.9297 33.93 B 0.1508 1.18 9.3 M 120.2 M
RYAAY Ryanair Hlds Plc ADR 12.4786 29.89 B 0.1198 0.97 2.17 M 27.03 M
BIDU Baidu Inc ADR 39.291 26.6 B 0.591 1.53 48.81 M 1.92 B
INSM Insmed Inc 9.449 26.58 B 0.149 1.6 265.65 K 2.51 M
VTRS Viatris Inc 11.1037 23.87 B 0.1297 1.18 10.3 M 114.35 M
PTC Ptc Inc 17.89 21.29 B 0.33 1.88 1.61 M 28.87 M
FSLR First Solar Inc 251.69 18.42 B 3.34 1.34 3.46 M 871.31 M
FFIV F5 Networks Inc 29.23 17.56 B 0.33 1.14 1.15 M 33.5 M
EXEL Exelixis Inc 9.61 16.84 B 0.75 8.47 2.61 M 25.1 M
ICLR Icon Plc 28.20 14.58 B 0.305 1.09 191.34 K 5.4 M
ERIE Erie Indemnity Company 30.2721 14.37 B 0.3281 1.1 131.8 K 3.99 M
HALO Halozyme Therapeutic 6.62 11.43 B 0.05 0.76 287.45 K 1.9 M
BMRN Biomarin Pharmaceuticals 36.44 11.09 B 6.68 22.45 17.26 M 628.8 M
ENSG The Ensign Group IN 3.5265 10.99 B 0.0769 2.23 88.57 K 312.34 K
SMTC Semtech Corp 16.61 10.69 B 0.18 1.1 1.41 M 23.41 M
BPOP Popular Inc 70.1626 9.85 B 1.1249 1.63 188.45 K 13.22 M
TGTX Tg Therapeuticscmn 368.4375 9.75 B 368.2892 248340.66 26 9.58 K
RMBS Rambus Inc 20.68 8.81 B 0.48 2.38 1.37 M 28.43 M
CROX Crocs Inc 41.50 7.49 B 0.40 0.97 2.95 M 122.59 M
CHDN Churchill Downs IN 7.5025 6.84 B 0.0707 0.95 320.43 K 2.4 M
NXST Nexstar Media Group Inc 6.0606 6.41 B 0.0949 1.59 235.65 K 1.43 M
AVAV Aerovironment Inc 25.20 5.97 B 0.16 0.64 113.39 K 2.86 M
SIMO Silicon Motion Techn ADR 13.4274 5.75 B 1.5203 12.77 1.53 M 20.59 M
BCPC Balchem Cp 13.0498 5.52 B 0.4656 3.7 206.5 K 2.69 M
VEON Veon Ltd ADR 513.7154 5.45 B 9.5748 1.9 115.11 K 59.13 M
NWE Northwestern Corp 13.6426 5.22 B 0.0734 0.54 1.02 M 13.93 M
JSM SLM Cp 6% Sr Nt 4.5223 5.09 B 0.1291 2.94 38.7 K 175.01 K
SLMBP SLM Cp Srs B Pfd 20.0209 4.83 B 0.2391 1.21 481.1 K 9.63 M
OPCH Option Care Health Inc 35.24 4.74 B 0.72 2.09 95.44 K 3.36 M
DOX Amdocs Ltd Ord 27.2596 4.68 B 0.8275 3.13 2.49 M 67.78 M
CAR Avis Budget Group 12.4369 4.43 B 0.228 1.87 1.87 M 23.3 M
CRVL Corvel Cp 4.2683 4.31 B 0.1533 3.73 419.53 K 1.79 M
DIOD Diodes Inc 29.33 4.02 B 0.16 0.55 466.4 K 13.68 M
ACHC Acadia Healthcr Company 11.20 3.51 B 0.20 1.82 3.92 K 43.96 K
SBCF Seacoast Banking Cp 50.2844 3.25 B 0.9227 1.87 56.66 K 2.85 M
SBLK Star Bulk Carriers 350.0927 3.25 B 4.2597 1.23 2.26 K 789.81 K
HOVNP Hovnanian Entr Dep A 5.8626 3.14 B 0.1891 3.33 22.31 K 130.81 K
EEFT Euronet Worldwide 28.86 2.61 B 0.32 1.12 1.24 M 35.68 M
GRBK Green Brick Partners 84.1379 2.59 B 6.0689 7.77 11.19 K 941.5 K
POWI Power Integratn 13.862 2.47 B 0.1291 0.94 115.6 K 1.6 M
BCRX Biocryst Pharma Inc 6.24 1.96 B 0.12 1.96 83.53 K 521.23 K
GABC German Amer Bncp Inc 5.3519 1.87 B 0.0404 0.76 10.77 K 57.63 K
ANDE Andersons Inc 20.8159 1.86 B 0.1313 0.63 2.77 M 57.71 M
PRDO Perdoceo Education Corp 27.707 1.8 B 0.2453 0.89 1.72 M 47.6 M
CNOB Connectone Bancorp 8.0523 1.64 B 0.0679 0.85 11.7 K 94.21 K
ANIP ANI Pharma Inc 132.8403 1.62 B 1.44 1.1 1.77 K 235.53 K
CCEC Capital Clean Energy Carriers Corp 27.2313 1.23 B 0.16 0.59 19.67 K 535.67 K
SENEA Seneca Foods Cp A 26.00 1.19 B 0.60 2.36 452 11.75 K
AMSC Amer Superconductor 267.20 1.17 B 6.80 2.61 45.12 K 12.06 M
HFWA Heritage Financial 11.5602 1.15 B 0.2387 2.11 200 2.31 K
NBN Northeast Bncp 12.2305 1.09 B 0.2367 1.97 1.93 K 23.64 K
ATEC Alphatec Holdings 60.36 1.08 B 1.56 2.65 12.71 K 767.18 K
DGICB Donegal Group Cl B 10.4711 1.06 B 0.3565 3.52 515 5.39 K
EGBN Eagle Bancorp Inc 8.3999 1.05 B 0.1398 1.69 726 6.1 K
SVRA Savara Inc 840.00 1.02 B 52.50 6.67 361 303.24 K
CAC Camden Natl Cp 10.5503 1 B 0.2483 2.41 5.7 K 60.14 K
GPRE Green Plains Inc 9.1953 940.65 M 0.2124 2.36 28.49 K 261.96 K
FMNB Farmers Natl Banc Cp 4.2703 918.48 M 0.0786 1.88 4.61 K 19.68 K
RIGL Rigel Pharmaceuticals 274.30 837.18 M 14.80 5.7 1.86 M 509.37 M
SHBI Shore Bancshares Inc 14.719 755.07 M 0.2047 1.41 4.88 K 71.9 K
APEI American Public Education 42.98 744.15 M 3.02 7.56 20.93 K 899.4 K
CEVA Ceva Inc 11.21 730.01 M 0.48 4.47 93.49 K 1.05 M
AROW Arrow Financial Corp 9.2526 715.83 M 0.059 0.64 47.39 K 438.49 K
SWBI Smith & Wesson Brands Inc 3.9969 702.64 M 0.3744 10.34 4.59 M 18.36 M
CSIQ Canadian Solar Inc 23.52 670.82 M 0.67 2.93 1.91 M 44.92 M
HIFS Hingham Inst For Svg 22.5442 664.17 M 1.3497 6.37 275 6.2 K
COFS Choiceone Financial 6.0788 550.84 M 1.1159 22.48 281 1.71 K
YORW York Water Company 10.0537 511.6 M 0.1888 1.91 14.08 K 141.57 K
ANGO Angiodynamics Inc 18.29 499.19 M 0.28 1.55 131.84 K 2.41 M
GOOD Gladstone Comml 3.3809 488.51 M 0.0425 1.27 7.35 K 24.85 K
FSTR Foster L B Company 54.3679 445.01 M 1.3507 2.55 203.96 K 11.09 M
PLBC Plumas Bancorp 10.7434 435.54 M 0.1203 1.13 4.9 K 52.64 K
FENC Fennec Pharmaceuticals Inc 14.58 410.25 M 1.08 8 3.32 K 48.39 K
CLNE Clean Energy Fuels 16.24 405.71 M 0.90 5.87 881.61 K 14.32 M
CERS Cerus Corp 7.00 400.88 M 0.27 4.01 190.18 K 1.33 M
CWCO Cons Water CO Inc 19.6657 398.79 M 0.1736 0.89 72.19 K 1.42 M
WILC G Willi-Food Intl 4.568 397.17 M 0.0978 2.19 4.05 K 18.51 K
ALLT Allot Communications 4.76 391.96 M 0.26 5.78 39.05 K 185.88 K
RCKY Rocky Brands Inc 4.999 391.52 M 0.1093 2.24 28.55 K 142.74 K
FDBC Fidelity D & D Bancorp Inc 9.8904 390.62 M 0.1706 1.76 1.2 K 11.87 K
PKBK Parke Bancorp Inc 5.7345 383.38 M 0.0904 1.6 4.9 K 28.1 K
MGPI MGP Ingredients Inc 7.4628 382.86 M 0.2491 3.45 173.21 K 1.29 M
PERI Perion Network Ltd 11.4147 369.09 M 0.0636 0.56 6.79 K 77.54 K
FRST Primis Financial Corp 6.2972 362.07 M 0.0629 1.01 520 3.27 K
ZNOG Zion Oil & Gas, Inc 6.75 354.47 M 0.15 2.27 18.7 K 126.22 K
SOHU Sohu.com Inc ADR 56.02 350.86 M 0.42 0.76 790.31 K 44.27 M
CFFI C&F Financial Corp 17.17 344.48 M 0.2602 1.54 1.1 K 18.96 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GS Goldman Sachs Group 154.9065 264.37 B 1.6103 1.05 10.35 M 1.6 B
DIS Walt Disney Company 27.3608 205.42 B 0.2072 0.76 11.89 M 325.27 M
LMT Lockheed Martin Corp 63.6131 137.69 B 0.6851 1.09 1.96 M 124.53 M
VLO Valero Energy Corp 38.0672 105.93 B 0.3426 0.91 7.89 M 300.3 M
ICE Intercontinental Exchange 31.6983 99.76 B 0.838 2.72 10.57 M 335.05 M
USB-PH U.S. Bancorp 11.864 77.52 B 0.2508 2.16 8.8 K 104.4 K
RELX Relx Plc ADR 5.9869 70.27 B 0.0581 0.98 184.8 K 1.11 M
URI United Rentals 22.8082 69.63 B 2.3147 11.29 4.14 M 94.45 M
MS-PA Morgan Stanley 9.3455 68.24 B 0.1335 1.45 288.3 K 2.69 M
DAL Delta Air Lines Inc 13.4438 56.74 B 0.2155 1.63 4.8 M 64.6 M
TRI Thomson Reuters Corp 22.2608 48.69 B 0.4818 2.21 196.07 K 4.36 M
MET-PA MetLife Inc Preferred Stock Series A 7.6988 40.79 B 0.0544 0.71 1.49 M 11.48 M
SLF Sun Life Financial Inc 24.7478 40.45 B 0.2411 0.98 311.2 K 7.7 M
CCL Carnival Corp 31.6958 39.3 B 0.162 0.51 5.51 M 174.57 M
CNC Centene Corp 6.4125 35.28 B 0.2125 3.43 1.56 M 10 M
ADM Archer Daniels Midland 24.3063 34.69 B 0.4853 2.04 7.73 M 187.78 M
BAP Credicorp Ltd 47.5571 29.29 B 0.7081 1.51 375.5 K 17.86 M
EFX Equifax Inc 31.1308 22.01 B 0.5205 1.7 1.44 M 44.81 M
RS Reliance Steel & Aluminum Company 39.6118 21.77 B 0.7938 2.04 1.53 M 60.63 M
DINO HF Sinclair Corp 11.8906 17.3 B 0.60 5.31 2.51 M 29.87 M
RBA Ritchie Bros. Auctioneers Inc 17.8987 17.25 B 0.4934 2.83 219.6 K 3.93 M
RVTY RVTY 23.01 17.24 B 0.9326 4.22 2.24 M 51.45 M
GIB CGI Group 11.3094 16.69 B 0.1391 1.25 90.9 K 1.03 M
SQM Sociedad Quimica Y Minera S.A. ADR 12.5195 15.31 B 0.1851 1.5 453.93 K 5.68 M
RNR Renaissancere Holdings Ltd 49.7234 14.29 B 1.1384 2.34 725.2 K 36.06 M
PAC Grupo Aeroportuario Del Pacifico ADR 19.0459 14.09 B 0.1692 0.9 135.6 K 2.58 M
EMBJ Embraer S.A. 38.662 14.01 B 0.3112 0.81 986.2 K 38.13 M
TU Telus Corp 4.3805 13.56 B 0.1425 3.36 1.24 M 5.43 M
SNN Smith & Nephew Snats ADR 16.8377 13.09 B 0.2409 1.45 1.56 M 26.34 M
GME Gamestop Corp 9.7982 13.04 B 0.1111 1.15 14.2 M 139.18 M
IVZ Invesco Plc 14.3595 12.71 B 0.4622 3.33 6.71 M 96.34 M
SUZ Suzano Papel E Celul ADR 8.0178 11.87 B 0.3613 4.72 375 3.01 K
MOH Molina Healthcare Inc 25.7333 10.89 B 0.14 0.55 224.1 K 5.77 M
FRO Frontline Ltd 85.1147 10.46 B 1.1928 1.42 295.27 K 25.13 M
ONTO Onto Innovation Inc 9.40 9.99 B 0.19 2.06 69.16 K 650.09 K
STN Stantec Inc 15.386 9.63 B 0.2975 1.97 56.6 K 870.85 K
CAE Cae Inc 10.4745 8.92 B 0.2147 2.09 50.8 K 532.1 K
AOS Smith A.O. Corp 4.383 8.63 B 0.0392 0.9 1.53 M 6.72 M
TFII Tfi International Inc 4.9694 7.85 B 0.0829 1.7 30.3 K 150.57 K
G Genpact Ltd 11.2822 7.29 B 0.2127 1.92 283.1 K 3.19 M
NOV Nov Inc 54.1306 6.45 B 0.5038 0.94 6.14 M 332.12 M
GIL Gildan Activewear 16.4874 6.42 B 0.2553 1.57 1.66 M 27.4 M
NPO Enpro Industries 26.6799 5.79 B 0.1569 0.59 186.5 K 4.98 M
CPA Copa Holdings S.A. 22.8761 5.75 B 0.2046 0.9 523.7 K 11.98 M
CE Celanese Corp 33.8454 5.64 B 0.229 0.68 2.18 M 73.63 M
FCN Fti Consulting 56.42 5.53 B 0.34 0.61 416.3 K 23.49 M
MAIN Main Street Capital Corp 3.1047 5.29 B 0.0805 2.66 11.9 K 36.95 K
BB Blackberry Ltd 105.98 5.22 B 1.68 1.61 28.29 M 3 B
ENS Enersys Inc 21.1619 5.09 B 0.5378 2.61 985.4 K 20.85 M
CNK Cinemark Holdings Inc 9.8993 4.73 B 0.1739 1.79 278.5 K 2.76 M
CVI Cvr Energy Inc 6.6366 4.55 B 0.3204 5.07 370.7 K 2.46 M
BMI Badger Meter 16.2883 4.48 B 0.1619 1 142.2 K 2.32 M
ALK Alaska Air Group 5.8205 4.34 B 0.0315 0.54 2.21 M 12.85 M
AGX Argan Inc 7.3802 4.3 B 0.0737 1.01 3.8 K 28.04 K
TAC Transalta Corp 16.267 4.18 B 0.0888 0.55 30.2 K 491.26 K
DK Delek US Holdings 10.5578 4.15 B 0.0764 0.73 337.8 K 3.57 M
JOE St. Joe Company 26.787 3.98 B 0.3137 1.18 755.2 K 20.23 M
AVA Avista Corp 10.0977 3.43 B 0.0652 0.65 667.15 K 6.74 M
ABM ABM Industries Inc 13.1367 3.2 B 0.1989 1.54 607 K 7.97 M
LRN Stride Inc 25.50 3.19 B 0.95 3.87 329.3 K 8.4 M
TDC Teradata Corp 24.9184 3.18 B 0.4503 1.84 843.3 K 21.01 M
TNK Teekay Tankers Ltd 7.1024 3.1 B 0.2698 3.95 647.92 K 4.6 M
BANC First Pactrust Bancorp 11.518 2.83 B 0.4688 4.24 2.7 K 31.1 K
SDRL Seadrill 2021 Ltd 33861.3984 2.8 B 200.7578 0.6 4.91 M 166.12 B
IMAX Imax Corp 6.61 2.67 B 0.26 4.09 520.5 K 3.44 M
WLYB John Wiley Sons Cl B 26.6126 2.54 B 0.2843 1.08 500 13.31 K
AD Array Digital Infrastructure, Inc. 43.5867 2.41 B 0.3922 0.91 152.3 K 6.64 M
TRN Trinity Industries 6.3092 2.39 B 0.0807 1.3 4.36 M 27.51 M
SAM Boston Beer Company 34.058 2.25 B 0.2399 0.71 243.5 K 8.29 M
LEU Centrus Energy Corp. 2461.5386 2.14 B 13.7363 0.56 10.64 K 26.2 M
DCO Ducommun Inc 35.4569 2.1 B 0.4693 1.34 70.4 K 2.5 M
WU Western Union Company 11.3852 2.1 B 0.1299 1.15 4.93 M 56.15 M
IDT IDT Corp 9.3461 2.06 B 0.0905 0.98 199.29 K 1.86 M
STEW Srh Total Return Fund Inc 9.58 1.83 B 0.08 0.84 41.9 K 401.4 K
BXMT Blackstone Mortgage Trust Inc Cl A 42.727 1.77 B 0.4676 1.11 16.18 K 691.32 K
HUN Huntsman Corp 13.3124 1.67 B 0.1926 1.47 748.4 K 9.96 M
GEL Genesis Energy LP 7.0107 1.57 B 0.1241 1.8 65.3 K 457.8 K
PBT Permian Basin Royalty Trust 5.0705 1.45 B 0.1358 2.75 301.5 K 1.53 M
NVGS Navigator Holdings 36.6036 1.3 B 0.4817 1.33 10 K 366.04 K
TK Teekay Shipping Corp 19.1948 1.2 B 0.1214 0.64 574.7 K 11.03 M
IRS Irsa Inversiones Y Representaciones S.A. ADR 5.8148 1.06 B 0.1763 3.13 53.24 K 309.56 K
UTL Unitil Corp 13.5449 1.03 B 0.1383 1.03 1.7 K 23.03 K
CMP Compass Minerals Intl Inc 23.2079 945.83 M 0.2578 1.12 309.2 K 7.18 M
BZH Beazer Homes USA 45.45 893.23 M 0.65 1.45 225.05 K 10.23 M
GTNA Gray Television Inc 7.9522 852.28 M 0.2021 2.61 400 3.18 K
LXU Lsb Industries Inc 16.6385 822.99 M 0.10 0.6 149.18 K 2.48 M
GTN-A Gray Television Inc 7.5054 593.19 M 0.1907 2.61 400 3 K
IIM Invesco Insured Muni Income Trust 4.7637 517.56 M 0.0425 0.9 35.7 K 170.06 K
VCV Invesco California Value Muni Income Trust 5.0819 477.27 M 0.0533 1.06 36.7 K 186.51 K
FBRT Franklin Bsp Realty Trust Inc 8.1049 465.39 M 0.4265 5.55 1.16 M 9.44 M
GCO Genesco Inc 31.6658 384.01 M 2.6222 9.03 1.02 M 32.36 M
TWI Titan International 22.239 329.49 M 0.4044 1.85 554.88 K 12.34 M
CYH Community Health Systems 29.482 315.9 M 0.702 2.44 1.44 M 42.37 M
EFR Eaton Vance Senior Floating-Rate Fund 3.9275 302.17 M 0.0203 0.52 140.9 K 553.38 K
EFT Eaton Vance Floating Rate Income Trust 4.1344 283.59 M 0.0341 0.83 197.6 K 816.96 K
KWY Kingsway Corporation 57.8684 260.67 M 0.4927 0.86 1.35 K 78.12 K
NOA North American Construction Group Ltd 11.1056 248.68 M 0.2425 2.23 50 K 555.28 K
MSB Mesabi Trust 3.9555 226.32 M 0.0489 1.25 14.3 K 56.56 K
PERF Perfect Corp Cl A 25.79 202.68 M 0.39 1.54 300 7.74 K
FC Franklin Covey Company 7.75 164.52 M 0.24 3.2 18 K 139.5 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WRG Western Energy Services Corp 2304.00 288.00 14.29 1 2.3 K
MARI Marimaca Copper Corp 37.50 4.25 12.78 4.12 K 154.5 K
WJX Wajax Corp 7.7921 0.663 9.3 104.94 K 817.73 K
BU Burcon Nutrascience Corp 117.287 7.775 7.1 9.43 K 1.11 M
BDT Bird Construction Inc 4.7211 0.2743 6.17 89.1 K 420.65 K
ELVA Electrovaya Inc 3.25 0.15 4.84 7.48 K 24.31 K
ET Evertz Technologies Ltd 5.7773 0.2625 4.76 101.3 K 585.24 K
TXP Touchstone Exploration Inc 63.3106 2.5368 4.17 333.34 K 21.1 M
RIO Rio2 Ltd 7.50 0.30 4.17 5.78 K 43.37 K
SKE Skeena Resources Ltd 50.00 2.00 4.17 243 12.15 K
HWO High Arctic Energy Services Inc 3.2489 0.1299 4.16 4 K 13 K
SXGC Southern Cross Gold Consolidated Ltd 4.7937 0.1905 4.14 8.88 K 42.58 K
FRX Fennec Pharmaceuticals Inc 14.04 0.54 4 354 4.97 K
HBP Helix Biopharm 10.75 0.35 3.37 2.5 K 26.88 K
SGY Surge Energy Inc 10.4303 0.3364 3.33 9 K 93.87 K
SNDY Sunday Lake Gold Corp. 6.40 0.20 3.23 18.67 K 119.49 K
D-UN Dream Office Real Estate Investment Trust 26.0855 0.7441 2.94 109.27 K 2.85 M
SLR Solitario Zinc Corp 5.00 0.14 2.88 3.1 K 15.5 K
RVX Resverlogix Corp 12.4444 0.32 2.64 105.53 K 1.31 M
MDI Major Drilling Grp 18.0011 0.4607 2.63 78.16 K 1.41 M
MEQ Mainstreet Eq J 16.0619 0.409 2.61 154.9 K 2.49 M
AETR Aetherion Technologies Inc. 84.35 2.10 2.55 5.23 K 440.98 K
WPRT Westport Fuel Systems Inc 84.35 2.10 2.55 5.23 K 440.98 K
ALS Altius Minerals Corp 23.1827 0.5764 2.55 62.2 K 1.44 M
RBA Rb Global Inc 17.9155 0.4414 2.53 19.18 K 343.58 K
CSH-UN Chartwell Retirement Residences 3.5455 0.0844 2.44 737.54 K 2.61 M
POW-PD Power Corporation of Canada Pref D 7.9945 0.1804 2.31 12.04 K 96.29 K
USA Americas Silver Corp 39.90 0.90 2.31 2 K 79.8 K
VET Vermilion Energy Inc 13.8288 0.3062 2.26 425.3 K 5.88 M
T Telus Corp 4.6127 0.1017 2.25 4.11 M 18.97 M
STN Stantec Inc 15.5378 0.3398 2.24 214.11 K 3.33 M
CAS Cascades Inc 4.9455 0.1037 2.14 71.18 K 352.01 K
GFP Greenfirst Forest Products Inc 11.2281 0.2339 2.13 1.6 K 18 K
TRI Thomson Reuters Corp 22.8724 0.4685 2.09 795.8 K 18.2 M
SFD Nxt Energy Solutions Inc 4.94 0.10 2.07 5.7 K 28.16 K
LIF Labrador Iron Ore Royalty Corp 4.9403 0.0938 1.94 110.77 K 547.25 K
SAP Saputo Inc 10.1739 0.1929 1.93 622.6 K 6.33 M
GDL Goodfellow Inc 4.5127 0.0852 1.92 2.6 K 11.73 K
CAE Cae Inc 10.3563 0.1921 1.89 378.19 K 3.92 M
URB Urbana Corp 3.6645 0.0642 1.78 33.7 K 123.49 K
GIL Gildan Activewear Inc 16.3317 0.2835 1.77 529.4 K 8.65 M
NOA North American Construction Group Ltd 11.4526 0.1966 1.75 2.1 K 24.05 K
TRX Trx Gold Corporation 6.55 0.11 1.71 72.53 K 475.06 K
PSI Pason Systems Inc 6.2792 0.1038 1.68 200.19 K 1.26 M
VCM Vecima Networks Inc 4.2451 0.0669 1.6 1.5 K 6.37 K
MSV Minco Silver Corp 3.25 0.05 1.56 42 K 136.5 K
BEI-UN Boardwalk Real Estate Investment Trust 22.4413 0.3391 1.53 101.36 K 2.27 M
TCL-B Transcontinental Inc 6.8954 0.1009 1.49 2.6 K 17.93 K
RCI-B Rogers Communications Inc 22.2428 0.3152 1.44 1.98 M 44 M
PTM Platinum Group Metals Ltd 360.00 5.00 1.41 284 102.24 K
DFN-PA Dividend 15 Split Corp Pref A 3.8557 0.0517 1.36 7.9 K 30.46 K
S Sherritt Intl Rv 11.7521 0.1567 1.35 604.37 K 7.1 M
TFII Tfi International Inc 5.1286 0.067 1.32 147.94 K 758.73 K
TAL Petrotal Corp 164.8795 2.1506 1.32 457 75.35 K
BB Blackberry Ltd 107.76 1.26 1.18 2.02 M 217.85 M
MTY Mty Food Group Inc 10.2778 0.1121 1.1 4.76 K 48.92 K
SLF Sun Life Financial Inc 25.2171 0.2547 1.02 1.47 M 37.18 M
CF Canaccord Genuity Group Inc 3.2382 0.0321 1 167.9 K 543.69 K
HR-UN H&R Real Estate Investment Trust 8.9378 0.0867 0.98 370.22 K 3.31 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.1305 0.03 0.97 1 K 3.13 K
PBH Premium Brands Holdings Corp 5.6337 0.0523 0.94 8.61 K 48.48 K
IMO Imperial Oil 38.2149 0.3521 0.93 846.12 K 32.33 M
CUP-U Caribbean Utilities Company Ltd 4.1289 0.0375 0.92 801 3.31 K
BBD-PD Bombardier Inc Pref D 4.3469 0.0388 0.9 3.7 K 16.08 K
PDV Prime Dividend Corp Cl A 3.8988 0.0347 0.9 1.65 K 6.41 K
ONEX Onex Corp 32.796 0.2875 0.88 556.93 K 18.26 M
MFI Maple Leaf Foods 7.8268 0.0686 0.88 24.06 K 188.3 K
CGX Cineplex Inc 8.9312 0.074 0.84 120.84 K 1.08 M
REI-UN RioCan Real Estate Investment Trust 7.5377 0.0598 0.8 337.43 K 2.54 M
RIC Richmont Mines 3.009 0.0227 0.76 1.6 K 4.81 K
CRR-UN Crombie Real Estate Investment Trust 3.3914 0.0251 0.75 3.6 K 12.21 K
GVC Glacier Media Inc 3.9448 0.0253 0.65 2.8 K 11.05 K
PPL Pembina Pipeline Corp 4.949 0.031 0.63 215.18 K 1.06 M
BCE BCE Inc 14.0665 0.0874 0.63 13.56 M 190.7 M
EQB EQB Inc 10.579 0.0651 0.62 6 K 63.47 K
AP-UN Allied Properties Real Estate Investment Trust 7.138 0.0439 0.62 58.14 K 415.02 K
TWC Twc Enterprises Ltd 5.5544 0.0331 0.6 25.15 K 139.69 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.3781 0.0197 0.59 13.71 K 46.31 K
IMP Intermap Tech Corp 105.50 0.60 0.57 8.16 K 860.88 K
IFC Intact Financial Corp 25.363 0.1373 0.54 46.9 K 1.19 M
GIB-A CGI Inc 11.4851 0.0594 0.52 803.59 K 9.23 M
ACD Accord Financial 4.2722 0.0219 0.52 700 2.99 K
RCI-A Rogers Communications Inc 26.1102 0.1326 0.51 1.19 K 31.07 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 21.6559 536.94 M 0.2023 0.94 106.96 K 2.32 M
LCU Lion Copper Corp. Common Shares 84.78 74.6 M 1.62 1.95 1.2 K 101.74 K
GGII Green Globe International Inc 140.00 6.66 M 20.00 16.67 47 6.58 K
PLPL Plandaí Biotechnology Inc 28.00 4.49 M 5.80 26.13 11 308
ACUS Acusphere Inc 7.00 3.71 M 0.199 2.93 7.28 K 50.93 K
NSPT Newron Sport 30.00 1.12 M 7.50 33.33 18 540
ERHE ERHC Energy Inc 19.50 863.83 K 0.50 2.63 273.76 K 5.34 M
NEOM NeoMedia Technologies Inc 19.05 508.84 K 1.05 5.83 561 10.69 K
BLFE BioLife Sciences Inc 825.0206 318.35 K 150.0038 22.22 33 27.23 K
MJLB Ultrack Systems Inc 2020.00 212.46 K 320.00 18.82 5 10.1 K
LGBI Cannabiz Mobile Inc 54.00 64.81 K 3.60 7.14 216 11.66 K
ENDO Thermic Sciences International 6.50 58.79 K 0.70 12.07 2.21 K 14.33 K
RGGI Resgreen Group International Inc 9500.00 48.75 K 250.00 2.7 19 180.5 K
XDSL mPhase Technologies Inc 310.00 16.8 K 10.00 3.33 96 29.76 K
WUHN Wuhan General Group (China) Inc 13.00 11.03 K 1.00 8.33 155 2.02 K
XLWH Xinliwang International Holdings Company Ltd 5900.00 10.92 K 900.00 18 1 5.9 K
HOKUQ Hoku Corporation 11.30 1.1 K 0.08 0.71 1.52 M 17.12 M
UCSO United Consortium Ltd 80.00 837 10.00 14.29 53.28 K 4.26 M
GFCJ Guaranty Financial Corporation 95.00 560 1.00 1.06 1.12 K 106.4 K
SYNE Synthesis Energy Systems Inc 716.80 157 12.80 1.82 184 131.89 K
PARD Poniard Pharmaceuticals Inc 198.80 149 3.20 1.64 2.1 K 417.88 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACS Archon Minerals Ltd 4.00 1.10 37.93 200 800
SEVA Seva Mining Corp. 25.20 5.60 28.57 452 11.39 K
QYOU QYOU Media Inc 28.80 6.00 26.32 154 4.44 K
JEC Jura Energy Corporation 4.30 0.60 16.22 368.92 K 1.59 M
REVO RevoluGROUP Canada Inc 3.60 0.50 16.13 13.2 K 47.52 K
KG Klondike Gold Corp 13.50 1.50 12.5 75.54 K 1.02 M
CD Cantex Mine Development Corp 13.50 1.50 12.5 73 985.5
AUQ AuQ Gold Mining Inc 10.80 1.20 12.5 3.23 K 34.88 K
WPG West Point Gold Corp. 21.00 2.00 10.53 200 4.2 K
EGM EnGold Mines Ltd 11.696 1.1051 10.43 13.08 K 152.98 K
BRL-H Bearclaw Capital Corp 4.50 0.40 9.76 3.1 K 13.95 K
PBM Pacific Bay Minerals Ltd 5.75 0.50 9.52 111 K 638.25 K
LIB LibertyStream Infrastructure Partners Inc. 44.9998 3.75 9.09 13 585
ZIGY Stardust Metal Corp. 12.00 1.00 9.09 8.61 K 103.32 K
NVT Nortec Minerals Corp 7.50 0.60 8.7 1.7 K 12.75 K
WINS Winshear Gold Corp 28.1203 2.22 8.57 140 3.94 K
DLTA Delta Resources Limited 7.80 0.60 8.33 2.7 K 21.06 K
KEEK Personas Social Incorporated 975.00 75.00 8.33 20 19.5 K
OGW Ongwe Minerals Inc. 4.32 0.32 8 1.25 K 5.4 K
GRDM Grid Metals Corp 5.50 0.40 7.84 6.07 K 33.37 K
EMR Emgold Mining Corporation 140.00 10.00 7.69 214.74 K 30.06 M
URZ Urz Energy Corp 250.00 17.50 7.53 128 32 K
GAL Galantas Gold Corporation 7.50 0.50 7.14 600 4.5 K
ABM Athabasca Minerals Inc 147.00 9.00 6.52 15.5 K 2.28 M
MUR Murchison Minerals Ltd 82.50 5.00 6.45 226 18.64 K
SGQ SouthGobi Resources Ltd 8.50 0.50 6.25 22 K 187 K
CEC Compliance Energy Corp. 4.6204 0.2571 5.89 642.5 K 2.97 M
KCC Kincora Copper Limited 81.00 4.50 5.88 5.95 K 481.95 K
MRZL Mont Royal Resources Limited. 22.1445 1.1655 5.56 4.81 K 106.49 K
TUK Tuktu Resources Ltd. 3.04 0.16 5.56 188 571.52
PER Peruvian Metals Corp 10.71 0.56 5.52 3.3 K 35.34 K
FNR 49 North Resources Inc 5.1109 0.2434 5 10.2 K 52.13 K
CBI Colibri Resource Corporation 15.75 0.75 5 427 6.73 K
STRM Storm Exploration Inc. 41.2799 1.92 4.88 220 9.08 K
IFR International Frontier Resources Corporation 11.1429 0.5143 4.84 10.27 K 114.39 K
BARU Baru Gold Corp 14.8833 0.6854 4.83 12.6 K 187.53 K
AXL Arrow Exploration Corp 75.2137 3.4188 4.76 74 K 5.57 M
SYH Skyharbour Resources Ltd 4.60 0.20 4.55 102.51 K 471.56 K
BSK Blue Sky Uranium Corp 47.00 2.00 4.44 30 1.41 K
BEA Belmont Resources Inc 7.68 0.32 4.35 92.4 K 709.63 K
SR Strategic Resources Inc 112.50 4.50 4.17 84 9.45 K
EDM EDM Resources Inc. 3.125 0.125 4.17 1.54 K 4.81 K
CTA Centaurus Energy Inc 250.00 10.00 4.17 15 3.75 K
MKR Melkior Resources Inc 3.95 0.15 3.95 110.8 K 437.66 K
LA Los Andes Copper Ltd 5.70 0.20 3.64 28 K 159.6 K
BKM Pacific Booker Minerals Inc 11.61 0.40 3.57 2.6 K 30.19 K
MPH Medicure Inc 13.95 0.45 3.33 26.1 K 364.09 K
SSV Southern Silver Exploration Corp 3.10 0.10 3.33 2.73 K 8.46 K
WCSB Decimus Oil Corp. 8.00 0.25 3.23 122 976
FTJ Fort St. James Nickel Corp 26.40 0.80 3.12 938 24.76 K
UGD Unigold Inc 6.80 0.20 3.03 2.12 K 14.42 K
GORO Goldgroup Mining Inc. 43.32 1.14 2.7 395 17.11 K
GBU Gabriel Resources Ltd 15.60 0.40 2.63 469.91 K 7.33 M
LOD Lode Gold Resources Inc. 79.20 1.80 2.33 33 2.61 K
ENA Enablence Technologies Inc 5520.00 120.00 2.22 127 701.04 K
SSE Silver Spruce Resources Inc 81.00 1.50 1.89 639 51.76 K
MVI-H Monitor Ventures Inc 28.00 0.50 1.82 300 8.4 K
WLR Walker Lane Resources Ltd. 113.75 1.75 1.56 137 15.58 K
RUSH Carolina Rush Corporation 6.50 0.10 1.56 3.42 K 22.23 K
PLY Playfair Mining Ltd 20.40 0.30 1.49 3.65 K 74.52 K
DCOP District Copper Corp 70.00 1.00 1.45 19.4 K 1.36 M
SLG PetroTal Corp 30.5534 0.3985 1.32 45.64 K 1.39 M
RET-A Reitmans (Canada) Limited 10.5375 0.1331 1.28 82.43 K 868.6 K
WEC Winchester Equity Corporation 22.60 0.20 0.89 3.45 K 77.97 K
OYL CGX Energy Inc 34.20 0.30 0.88 100.81 K 3.45 M
VVTM VVT Med Inc. 3644.8599 23.3645 0.65 42 153.08 K
KTN Kootenay Silver Inc 15.80 0.10 0.64 16.85 K 266.23 K
© 2026 - CastFwd Corp.