Gainer Valuations for 27 February 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 27 February 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 119.85 11.18 B 1.05 0.88 2.79 K 334.02 K
UEC Uranium Energy 3.25 3.3 B 0.10 3.17 193.63 K 629.29 K
PRK Park National Corp 29.0198 3.19 B 1.1374 4.08 77 K 2.23 M
NOG Northern Oil and Gas 49.2164 2.68 B 2.2666 4.83 5.78 K 284.47 K
TGB Taseko Mines Ltd 5.02 2.5 B 0.33 7.04 2.04 M 10.22 M
NG Novagold Resources Inc 9.9899 2.47 B 0.1718 1.75 1.46 M 14.62 M
DNN Denison Mines Corp 6.2718 1.87 B 0.1999 3.29 904.35 K 5.67 M
UUUU Energy Fuels Inc 79.10 1.75 B 9.10 13 630 49.83 K
REPX Riley Exploration Permian Inc 56.2278 982.19 M 1.8652 3.43 424 23.84 K
USAS Americas Silver Corp 42.60 845.39 M 2.10 5.19 697 29.69 K
BHB Bar Harbor Bankshares 7.352 696.29 M 0.1765 2.46 6.08 K 44.66 K
GAU Galiano Gold Inc 5.27 596.43 M 0.45 9.34 164.9 K 869.02 K
VGZ Vista Gold Corp 5.5199 376.88 M 0.0819 1.51 196.12 K 1.08 M
BRBS Blue Ridge Bankshare 13.8144 363.23 M 0.282 2.08 400 5.53 K
GENC Gencor Industries IN 12.46 257.1 M 0.6266 5.3 86.89 K 1.08 M
PLX Protalix Biotherapeutics 33.70 245.74 M 1.40 4.33 5.43 K 183.02 K
ARMP Armata Pharmaceuticals Inc 7700.00 143.89 M 70.00 0.92 10 77 K
ESP Espey Mfg. & Electronics 7.9665 139.82 M 0.2517 3.26 18 K 143.4 K
BCV Bancroft Convertible Fund 5.7872 118.14 M 0.1067 1.88 4 K 23.15 K
GLU Gabelli Global Utility 6.4117 112.56 M 0.113 1.79 5.2 K 33.34 K
LODE Comstock Mining Inc 1045.00 108.76 M 45.00 4.5 563 588.34 K
CATX Perspective Therapeutics Inc 11.00 107.66 M 0.70 6.8 6.85 K 75.35 K
EP Empire Petroleum Corp 4.2163 102.76 M 0.6657 18.75 410 1.73 K
WYY Widepoint Corp 12.793 56.59 M 0.193 1.53 449 5.74 K
WWR Westwater Resources 60120.00 51.47 M 6839.9922 12.84 99 5.95 M
DXR Daxor Corp 6.892 49.51 M 0.0343 0.5 3.4 K 23.43 K
FSP Franklin Street Properties 4.978 41.76 M 0.1078 2.21 262.8 K 1.31 M
COHN Cohen & CO Inc 89.0403 31.45 M 3.6664 4.29 4.04 K 359.46 K
CVM Cel-Sci Corp 4425.00 22.51 M 300.00 7.27 38 168.15 K
CPHI China Pharma Holdings 288.00 22.29 M 3.00 1.05 300 86.4 K
IGC India Globalization Capital Inc 57.00 18.2 M 1.50 2.7 2.8 K 159.6 K
UUU Universal Security Instruments 5.4226 16.02 M 0.1852 3.54 13.3 K 72.12 K
BRN Barnwell Industries 10.1115 12.49 M 0.5271 5.5 13.8 K 139.54 K
DSS Document Security Systems 9056.9971 4.94 M 228.50 2.59 13 117.74 K
MPU Mega Matrix Corp 3.3435 4.38 M 0.5242 18.59 329.5 K 1.1 M
IPB Merrill Lynch & Company 6.8408 0.0468 0.69 2.7 K 18.47 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 99.63 102.24 M 1.08 1.1 988 98.43 K
FTEL First Tellurium Corp. 8.50 757.43 K 0.75 9.68 60 510
DWTZ Data Watts Partners Inc. 120.96 2.24 1.89 6 725.76

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 19.21 1 B 0.49 2.62 63.4 K 1.22 M
CC Cocoa 2717.00 95.00 3.62 33 89.66 K
KC Coffee 161.50 3.30 2.09 269 43.44 K
HG Copper 3.8465 0.0595 1.57 492 1.89 K
GC Gold 958.20 12.10 1.28 215 206.01 K
ZL Soybean Oil 66.12 0.45 0.69 15.25 K 1.01 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 3.6842 5.18 T 0.1141 3.2 1.48 B 5.43 B
GOOGL Alphabet Inc Class A 11.7363 3.64 T 0.2151 1.87 404.47 M 4.75 B
GOOG Alphabet Inc Class C 11.6815 3.6 T 0.2142 1.87 406.39 M 4.75 B
MU Micron Technology 7.6658 880.6 B 0.1366 1.81 22.6 M 173.22 M
AMD Advanced Micro Devices 7.28 875.91 B 0.15 2.1 19.43 M 141.45 M
ASML ASML Holding N.V. ADR 23.1512 576.26 B 0.2358 1.03 1.83 M 42.38 M
CSCO Cisco Systems Inc 16.0579 377.07 B 0.5664 3.66 88.23 M 1.42 B
AMAT Applied Materials 14.9944 294.02 B 0.1864 1.26 26.71 M 400.54 M
LRCX Lam Research Corp 3.643 282.72 B 0.0866 2.44 29.73 M 108.31 M
TXN Texas Instruments 19.7311 277.57 B 0.1696 0.87 12.68 M 250.14 M
QCOM Qualcomm Inc 28.2915 184.54 B 0.1874 0.67 14.58 M 412.6 M
REGN Regeneron Pharmaceuticals 18.7732 98.84 B 0.2384 1.29 536.2 K 10.07 M
CDNS Cadence Design Systems, Inc. 11.19 88.63 B 0.08 0.72 4.11 M 46.02 M
MDLZ Mondelez Intl Inc 19.9705 85.49 B 0.0997 0.5 6.21 M 123.97 M
NTES Netease Inc ADR 3.2803 78.23 B 0.0435 1.34 14.43 M 47.32 M
MELI MercadoLibre Inc 35.4944 75.61 B 3.1493 9.74 1.52 M 53.86 M
HON Honeywell International Inc. Common Stock 35.5904 70.51 B 0.2805 0.79 5.64 M 200.72 M
MPWR Monolithic Power Sys 14.5422 67.81 B 0.581 4.16 682.9 K 9.93 M
NDAQ Nasdaq Inc 10.9015 60.63 B 0.1259 1.17 5.8 M 63.28 M
COHR Coherent Inc 16.0105 42.97 B 0.4945 3.19 577.6 K 9.25 M
TER Teradyne Inc 11.5014 38.96 B 0.2576 2.29 8.33 M 95.84 M
NTAP Netapp Inc 17.3467 35.62 B 0.367 2.16 6.35 M 110.09 M
ERIC Ericsson ADR 6.0894 34.22 B 0.0633 1.05 6.91 M 42.08 M
FISV Fiserv Inc 12.9752 33.93 B 0.0647 0.5 7.77 M 100.8 M
MCHP Microchip Technology 9.7728 33.49 B 0.1515 1.57 8.3 M 81.11 M
CINF Cincinnati Financial 20.5087 29.11 B 0.2498 1.23 702.2 K 14.4 M
ON On Semiconductor 6.27 27.66 B 0.31 5.2 13.15 M 82.47 M
BIDU Baidu Inc ADR 25.885 26.6 B 2.105 8.85 114.09 M 2.95 B
INSM Insmed Inc 8.10 26.58 B 0.15 1.89 562.82 K 4.56 M
DLTR Dollar Tree Inc 9.7067 25.91 B 0.9034 10.26 14.94 M 144.98 M
EXPD Expeditors Intl 33.3146 25.15 B 0.1677 0.51 1.38 M 46.07 M
TROW T Rowe Price Group 29.8766 23.24 B 0.8648 2.98 3.05 M 91 M
ENTG Entegris Inc 7.4012 22.52 B 0.2011 2.79 732.09 K 5.42 M
NDSN Nordson Corp 22.2189 18.09 B 0.4348 2 800.4 K 17.78 M
FFIV F5 Networks Inc 24.49 17.56 B 1.02 4.35 2.37 M 57.93 M
NBIX Neurocrine Bioscienc 5.12 16.94 B 0.12 2.4 415.31 K 2.13 M
EXEL Exelixis Inc 6.45 16.84 B 0.15 2.38 2.23 M 14.36 M
CHRW C.H. Robinson Ww 35.9879 15.59 B 0.2273 0.64 1.34 M 48.07 M
PAAS Pan Amer Silver Corp 31.5054 15.46 B 1.3835 4.59 2.76 M 86.95 M
LECO Lincoln Elec Hld 25.2736 15.32 B 0.2567 1.03 405.8 K 10.26 M
ZBRA Zebra Technologies 33.38 15.26 B 0.80 2.46 667.59 K 22.28 M
CHKP Check Point Software 22.87 15.03 B 0.17 0.75 1.19 M 27.17 M
MANH Manhattan Assoc 5.8025 14.93 B 0.0525 0.91 825.22 K 4.79 M
MKSI Mks Instruments Inc 17.1936 14.58 B 0.2951 1.75 330 K 5.67 M
LOGI Logitech Int S.A. 18.8665 14.51 B 0.104 0.55 892.41 K 16.84 M
ERIE Erie Indemnity Company 30.0317 14.37 B 0.4296 1.45 60.7 K 1.82 M
SEIC Sei Investments Company 20.8943 12.92 B 0.5455 2.68 821.04 K 17.16 M
JKHY Jack Henry & Assoc 19.2559 12.46 B 0.2049 1.08 1.25 M 24.16 M
CSGP Costar Group Inc 4.399 12.46 B 0.117 2.73 2.31 M 10.16 M
ALGN Align Technology 13.41 11.86 B 0.39 3 1.13 M 15.15 M
DPZ Domino's Pizza Inc Common Stock 11.1644 11.24 B 0.2541 2.33 804.9 K 8.99 M
BMRN Biomarin Pharmaceuticals 39.67 11.09 B 1.56 4.09 3.55 M 140.83 M
RGEN Repligen Cp 5.22 10.73 B 0.12 2.35 117.47 K 613.18 K
UHAL A M E R C O 5.3245 10.72 B 0.0963 1.84 779 K 4.15 M
TTEK Tetra Tech Inc 3.4074 9.94 B 0.1436 4.4 4.05 M 13.82 M
ZION Zions Bancorp 37.538 9.68 B 0.8229 2.24 1.93 M 72.34 M
BRKR Bruker Corp 11.7162 9.38 B 1.0067 9.4 1.43 M 16.7 M
VSAT Viasat Inc 22.56 9.33 B 1.07 4.98 272.17 K 6.14 M
AMKR Amkor Technology 11.5119 8.95 B 0.3441 3.08 3.67 M 42.29 M
RMBS Rambus Inc 19.03 8.81 B 0.32 1.71 1.79 M 34.13 M
CGNX Cognex Cp 4.0833 8.42 B 0.116 2.92 2.06 M 8.42 M
CBSH Commerce Bancshares 17.38 7.92 B 0.1238 0.72 314.81 K 5.47 M
BOKF Bok Financial Corp 34.4937 7.92 B 0.3005 0.88 112.99 K 3.9 M
VIAV Viavi Solutions 7.8288 7.55 B 0.0683 0.88 5.01 M 39.2 M
CROX Crocs Inc 24.75 7.49 B 0.22 0.9 6.17 M 152.67 M
SLAB Silicon Labs Inc 32.87 7.39 B 0.57 1.76 743.12 K 24.43 M
IESC Ies Holdings 17.27 7.22 B 0.69 4.16 96.19 K 1.66 M
ORKA Oruka Therapeutics Inc 164914.4063 6.98 B 1951.6406 1.2 2 329.83 K
AVT Avnet Inc 27.5951 6.91 B 0.4051 1.49 1.49 M 41.01 M
SNEX Stonex Group Inc 7.5674 6.9 B 0.2785 3.82 41.51 K 314.15 K
ARWR Arrowhead Pharma 25.40 6.75 B 0.70 2.83 13.37 K 339.5 K
PPC Pilgrim's Pride 15.5108 6.7 B 0.1658 1.08 528.2 K 8.19 M
EXLS Exlservice Holdings 4.284 6.52 B 0.10 2.39 419.89 K 1.8 M
CWST Casella Waste Sys 10.51 6.38 B 0.11 1.06 206.42 K 2.17 M
ACIW Aci Worldwide Inc 6.32 6.14 B 0.33 5.51 1.53 M 9.65 M
MIDD Middleby Corp 21.3333 6.11 B 0.64 3.09 1.14 M 24.25 M
CRUS Cirrus Logic Inc 5.45 5.99 B 0.13 2.44 976.8 K 5.32 M
SIMO Silicon Motion Techn ADR 10.7193 5.75 B 0.191 1.81 277.51 K 2.97 M
MEOH Methanex Cp 18.4999 5.45 B 0.46 2.55 622.6 K 11.52 M
SSRM Ssr Mining Inc 35.6767 5.42 B 2.1048 6.27 1.94 M 69.32 M
POWL Powell Inds Inc 28.7352 5.2 B 0.4063 1.43 32.42 K 931.6 K
VSEC V S E Cp 14.0424 5.1 B 0.1865 1.35 58.44 K 820.67 K
PSMT Pricesmart Inc 20.6031 5.1 B 0.8191 4.14 159.59 K 3.29 M
LIVN Livanova Plc OR Sh 13.06 5.03 B 0.22 1.71 329.4 K 4.3 M
LKQ LKQ Corp 9.6904 4.91 B 1.5158 18.54 5.59 M 54.13 M
IONS Ionis Pharmaceuticals 15.44 4.83 B 0.64 4.32 1.69 M 26.13 M
SLMBP SLM Cp Srs B Pfd 19.7818 4.72 B 0.1367 0.7 1.3 K 25.72 K
SYNA Synaptics Inc 19.3267 4.69 B 0.2667 1.4 636.34 K 12.3 M
DOX Amdocs Ltd Ord 25.1285 4.68 B 0.9212 3.81 4.14 M 104.08 M
TFSL Tfs Financial Corp 6.139 4.57 B 0.0435 0.71 213.46 K 1.31 M
ICUI I C U Medical Inc 28.17 4.48 B 0.64 2.32 321.02 K 9.04 M
CAR Avis Budget Group 11.7433 4.43 B 0.1235 1.06 719.3 K 8.45 M
FELE Franklin Electric Company 13.247 4.34 B 0.2941 2.27 1.12 M 14.89 M
SLGN Silgan Holdings 10.5636 4.32 B 0.1915 1.85 938.8 K 9.92 M
IBOC Intl Bancshares 14.785 4.21 B 0.1029 0.7 215.02 K 3.18 M
ITRI Itron Inc 97.58 4.21 B 2.09 2.19 897.75 K 87.6 M
GNTX Gentex Corp 5.6907 4.05 B 0.0859 1.53 2.15 M 12.22 M
WSFS WSFS Financial Corp 13.3349 4.04 B 0.1634 1.24 127.2 K 1.7 M
CVBF Cvb Financial Corp 5.4288 3.95 B 0.0321 0.59 682.7 K 3.71 M
KLIC Kulicke and Soffa 4.7478 3.61 B 0.113 2.44 617.7 K 2.93 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.2235 2.07 T 0.0669 1.09 14.32 M 89.13 M
BRK-A Berkshire Hathaway Inc (Class A) 140700.00 1.27 T 1500.00 1.08 300 42.21 M
BRK-B Berkshire Hathaway Inc (Class B) 93.68 1.27 T 1.16 1.25 545 K 51.06 M
JPM JP Morgan Chase & Company 28.1702 919.35 B 0.4377 1.58 38.57 M 1.09 B
KO Coca-Cola Company 17.1207 426.96 B 0.1511 0.89 19.8 M 339.07 M
MS Morgan Stanley 30.6676 298.37 B 0.635 2.11 12.17 M 373.3 M
CAT Caterpillar Inc 46.521 274.65 B 0.5766 1.25 7.16 M 333.24 M
GS Goldman Sachs Group 133.1769 264.37 B 5.9664 4.69 15.9 M 2.12 B
WFC Wells Fargo & Company 19.6147 258.31 B 0.2101 1.08 30.55 M 599.23 M
TM Toyota Motor Corp Ltd 74.436 250.21 B 0.4814 0.65 749.16 K 55.76 M
IBM International Business Machines 61.6325 233.57 B 1.1008 1.82 12.4 M 764.26 M
AXP American Express Company 34.7467 214.98 B 0.1961 0.57 6.64 M 230.57 M
DIS Walt Disney Company 27.4354 205.42 B 0.1741 0.64 10.32 M 283.12 M
C Citigroup Inc 180.6898 205.26 B 5.4094 3.09 8.78 M 1.59 B
BHP BHP Billiton Ltd ADR 26.3053 202.02 B 0.6216 2.42 4.5 M 118.29 M
TTE Totalenergies Se ADR 16.3689 199.22 B 0.1172 0.72 2.15 M 35.27 M
BLK Blackrock Inc 127.4948 188.85 B 2.1851 1.74 439.69 K 56.06 M
SAN Banco Santander ADR 5.9368 176.05 B 0.0382 0.65 1.62 M 9.59 M
SCHW The Charles Schwab Corp 16.3892 160.79 B 0.1346 0.83 11.56 M 189.54 M
SONY Sony Group Corp ADR 8.0345 158.08 B 0.1197 1.51 7.42 M 59.61 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.1533 155.17 B 0.1217 1.73 793.35 K 5.68 M
BX Blackstone Inc 6.2529 149.47 B 0.0727 1.18 3.88 M 24.26 M
ACN Accenture Plc 26.2305 147.97 B 0.4885 1.9 5.34 M 140.17 M
CB Chubb Ltd 35.594 143.56 B 0.7735 2.22 2.75 M 97.74 M
UL Unilever Plc ADR 19.9805 142.57 B 0.4465 2.29 535.73 K 10.7 M
SCCO Southern Copper Corp 18.0855 140.01 B 0.3915 2.21 8.18 M 147.96 M
RIO Rio Tinto Plc ADR 35.5249 134.92 B 0.3045 0.86 1.14 M 40.67 M
BTI British American Tobacco Industries ADR 13.5181 132.98 B 0.1411 1.05 207.2 K 2.8 M
HDB Hdfc Bank Ltd ADR 4.4464 132.87 B 0.1193 2.76 14.57 M 64.79 M
MDT Medtronic Inc 32.4212 131.57 B 0.2126 0.66 6.38 M 207 M
LOW Lowe's Companies 18.3903 127.77 B 0.3608 2 15.38 M 282.92 M
MFG Mizuho Financial Group ADR 3.8244 124.83 B 0.0873 2.34 262.5 K 1 M
PH Parker-Hannifin Corp 49.2621 120.52 B 0.7777 1.6 2.19 M 108.13 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 14.2702 118.19 B 0.3722 2.68 21.3 M 303.99 M
NEM Newmont Mining Corp 35.5527 117.57 B 0.6503 1.86 7.65 M 271.81 M
CVS CVS Corp 26.75 114.32 B 0.2577 0.97 11.8 M 315.62 M
BNS Bank of Nova Scotia 21.1699 112.79 B 0.1264 0.6 251.1 K 5.32 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 23.4476 109.75 B 0.5023 2.19 10.91 M 255.86 M
ENB Enbridge Inc 8.7808 106.25 B 0.0967 1.11 644.8 K 5.66 M
EQNR Equinor ASA ADR 12.7607 101.66 B 0.3687 2.98 1.59 M 20.31 M
USB U.S. Bancorp 19.1003 95.03 B 0.1312 0.69 8.25 M 157.55 M
TT Trane Technologies Plc 19.6299 91.5 B 0.5501 2.88 10.14 M 198.97 M
AEM Agnico-Eagle Mines Ltd 52.6015 90.21 B 1.3092 2.55 2.54 M 133.55 M
FCX Freeport-Mcmoran Inc 36.384 85.07 B 1.1587 3.29 26.55 M 965.96 M
SHW Sherwin-Williams Company 14.6685 84.53 B 0.1015 0.7 4.99 M 73.14 M
E Eni S.P.A. ADR 22.5999 81.99 B 0.245 1.1 935 K 21.13 M
ITW Illinois Tool Works Inc 31.6594 81.71 B 0.1599 0.51 3.79 M 119.95 M
CL Colgate-Palmolive Company 25.1473 79.23 B 0.1622 0.65 5.4 M 135.74 M
NOC Northrop Grumman Corp 49.3241 78.2 B 0.7934 1.63 4.12 M 203.3 M
MFC Manulife Financial Corp 18.7372 72.79 B 0.0983 0.53 1.62 M 30.42 M
AJG Arthur J. Gallagher & Company 14.6528 72.55 B 0.0778 0.53 740.2 K 10.85 M
AON AON Plc 35.6834 71.77 B 0.4932 1.4 3.07 M 109.63 M
RELX Relx Plc ADR 6.7831 70.3 B 0.1148 1.72 266.8 K 1.81 M
GS-PA The Goldman Sachs Group Inc 8.5007 69.12 B 0.056 0.66 18.8 K 159.81 K
TRP Tc Energy Corp 16.5013 67.49 B 0.1296 0.79 184.7 K 3.05 M
ALL Allstate Corp 31.8202 66.23 B 0.4561 1.45 4.7 M 149.43 M
MET Metlife Inc 40.9953 64.78 B 0.6271 1.55 4.84 M 198.46 M
AFL Aflac Inc 20.8036 63.25 B 0.1254 0.61 5.71 M 118.79 M
WPM Wheaton Precious Metals 14.3715 59.7 B 0.3632 2.59 6 M 86.27 M
OXY Occidental Petroleum Corp 46.0353 58.73 B 0.3685 0.81 8.23 M 379.04 M
DEO Diageo Plc ADR 49.6335 56.5 B 0.2867 0.58 561.9 K 27.89 M
HUM Humana Inc 62.7575 54.04 B 1.3183 2.15 3.01 M 188.93 M
LHX L3Harris Technologies Inc 34.8882 50.71 B 0.5749 1.68 568.9 K 19.85 M
A Agilent Technologies 20.2721 49.05 B 0.1013 0.5 2.89 M 58.66 M
WCN Waste Connections Inc 8.7703 48.54 B 0.0458 0.52 1.13 M 9.91 M
VALE Vale S.A. ADR 12.9182 47.75 B 0.155 1.21 21.5 M 277.77 M
FNV Franco Nev Corp 18.5033 47.64 B 0.4527 2.51 3.2 K 59.21 K
F Ford Motor Company 3.3586 47.56 B 0.0407 1.23 39.08 M 131.27 M
MT Arcelormittal ADR 128.3429 47.21 B 1.1418 0.9 1.29 M 165.74 M
AMP Ameriprise Financial Services 37.262 45.09 B 0.3341 0.9 1.52 M 56.67 M
HMC Honda Motor Company ADR 16.8812 44.51 B 0.0842 0.5 384.1 K 6.48 M
AU Anglogold Ashanti Ltd ADR 28.7679 43.64 B 0.3073 1.08 1.76 M 50.61 M
AIG American International Group 640.0389 42.96 B 10.1671 1.61 1.1 M 703.36 M
PRU Prudential Financial Inc 39.5822 42.38 B 1.0269 2.66 5.32 M 210.73 M
WDS Woodside Energy Group Ltd 26.9915 42.08 B 0.8734 3.34 9.35 K 252.26 K
STM Stmicroelectronics N.V. ADR 8.4614 41.78 B 0.2038 2.47 3.84 M 32.45 M
LYV Live Nation Entertainment 12.07 41.57 B 0.07 0.58 852.9 K 10.29 M
DHI D.R. Horton 13.7691 39.51 B 0.5395 4.08 13.48 M 185.66 M
MET-PA MetLife Inc Preferred Stock Series A 7.8364 38.95 B 0.0652 0.84 16.9 K 132.44 K
CBRE CBRE Group Inc 21.96 38.36 B 0.20 0.92 5.55 M 121.86 M
HIG Hartford Financial Services Group 50.7188 36.76 B 0.7211 1.44 2.76 M 139.79 M
EXR Extra Space Storage Inc 7.7842 34.58 B 0.0797 1.03 575.3 K 4.48 M
IRM Iron Mountain Inc 12.2033 33.86 B 0.1107 0.92 645.85 K 7.88 M
RMD Resmed Inc 17.6349 33.69 B 0.3897 2.26 1.11 M 19.51 M
GFI Gold Fields Ltd ADR 8.325 31.86 B 0.2849 3.54 13.81 M 114.97 M
TS Tenaris S.A. ADR 26.0602 30.93 B 0.1421 0.55 2.96 M 77.04 M
CLS Celestica Inc 6.80 30.31 B 0.16 2.41 1.16 M 7.88 M
WSM Williams-Sonoma 8.186 29.92 B 0.0745 0.92 2.82 M 23.09 M
TECK Teck Resources Ltd 29.6115 29.55 B 0.6819 2.36 1.66 M 49.21 M
WST West Pharmaceutical Services 19.0112 29.01 B 1.002 5.56 2.47 M 46.91 M
BBD Banco Bradesco S.A. ADR 4.6979 28.72 B 0.0888 1.93 27.88 M 130.99 M
AER Aercap Holdings N.V. 16.2614 26.68 B 0.3507 2.2 865.3 K 14.07 M
JBL Jabil Inc. 11.7852 26.18 B 0.0954 0.82 828.1 K 9.76 M
FTI Technipfmc Plc 18.5608 25.76 B 0.2825 1.55 3.25 M 60.33 M
KGC Kinross Gold Corp 21.1473 24.46 B 0.1804 0.86 7.32 M 154.87 M
PHM Pultegroup 13.3777 24.19 B 0.3531 2.71 11.74 M 157.04 M
BRO Brown & Brown 7.618 23.86 B 0.0694 0.92 1.54 M 11.75 M
HUBB Hubbell Inc B 31.4992 23.09 B 0.9168 3 338.96 K 10.68 M
RL Ralph Lauren Corp 52.0201 23.02 B 0.3673 0.71 1.37 M 71.27 M
THC Tenet Healthcare Corp 20.00 22.76 B 0.40 2.04 4.61 M 92.12 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 300.543 7.81 M 9.8523 3.39 105 31.56 K
ESM Euro Sun Mining Inc 9.082 1.2715 16.28 23.26 K 211.27 K
OCG Outcrop Silver & Gold Corp 7.80 0.90 13.04 14.55 K 113.49 K
ELO Eloro Resources Ltd 14.40 1.60 12.5 1.68 K 24.12 K
MDI Major Drilling Grp 17.3216 1.7496 11.24 326.73 K 5.66 M
LUN Lundin Mining Corp 6.9028 0.6125 9.74 9.36 M 64.59 M
GAU Galiano Gold Inc 5.15 0.43 9.11 195.91 K 1.01 M
MNO Meridian Mining UK Societas 3.10 0.25 8.77 343 K 1.06 M
IMG Iamgold Corp 7.4847 0.5143 7.38 2.92 M 21.84 M
BPO-PX Brookfield Office Properties Inc Pref X 7.7126 0.5046 7 300 2.31 K
EFR Energy Fuels Inc 76.50 5.00 6.99 7.94 K 607.56 K
CS Capstone Mining Corp 3.92 0.25 6.81 348.4 K 1.37 M
TKO Taseko Mines Ltd 4.98 0.31 6.64 579 K 2.88 M
AG First Majestic Silver Corp 4.9238 0.2862 6.17 315.45 K 1.55 M
MSCL Satellos Bioscience Inc 127.20 7.20 6 246 31.29 K
SSRM Ssr Mining Inc 35.1098 1.9442 5.86 235.9 K 8.28 M
ELD Eldorado Gold 30.3353 1.5865 5.52 3.74 M 113.59 M
III Imperial Metals Corp 4.75 0.245 5.44 62.88 K 298.69 K
ORIO ORIO 293.8776 14.6939 5.26 63 18.51 K
AGI Alamos Gold Inc Cls A 6.6506 0.3222 5.09 625.6 K 4.16 M
ELR Eastern Platinum Ltd 35.50 1.60 4.72 10.07 M 357.65 M
LIF Labrador Iron Ore Royalty Corp 5.7226 0.252 4.61 153.13 K 876.33 K
LB Laurentian Bank 16.6361 0.7024 4.41 196.05 K 3.26 M
OLY Olympia Financial Group Inc 8.4311 0.3513 4.35 2 K 16.86 K
PAAS Pan American Silver Corp 30.7534 1.2638 4.29 405.83 K 12.48 M
CU Canadian Utilities Ltd Cl A NV 10.605 0.4309 4.24 920.54 K 9.76 M
PDV Prime Dividend Corp Cl A 3.4117 0.1386 4.23 999 3.41 K
BN-PC Brookfield Corporation 7.8952 0.304 4 4.38 K 34.57 K
CEF-U Sprott Physical Gold and Silver Trust 12.0083 0.4484 3.88 1 K 12.01 K
PSI Pason Systems Inc 6.9798 0.2595 3.86 71.58 K 499.59 K
VGZ Vista Gold Corp 5.50 0.20 3.77 2.23 K 12.26 K
TSL Tree Island Steel Ltd 4.6866 0.1518 3.35 24.7 K 115.76 K
EQB EQB Inc 9.0383 0.2785 3.18 219.8 K 1.99 M
MEQ Mainstreet Eq J 13.8771 0.419 3.11 4.7 K 65.22 K
BB Blackberry Ltd 109.08 3.28 3.1 1.81 M 197.84 M
TXP Touchstone Exploration Inc 67.3365 1.9854 3.04 372.63 K 25.09 M
TLO Talon Metals Corp 6.189 0.182 3.03 350 2.17 K
BBD-B Bombardier Inc Series B 123.1888 3.6169 3.02 301.44 K 37.13 M
WPM Wheaton Precious Metals Corp 14.0001 0.4086 3.01 5.25 M 73.51 M
BBD-A Bombardier Inc 145.25 4.00 2.83 34.69 K 5.04 M
PWF-PA Power Financial Corp Pref A 11.0613 0.3028 2.81 124 1.37 K
TVA-B TVA Group Inc 14.1419 0.3863 2.81 600 8.49 K
FNV Franco-Nevada Corp 18.1292 0.4926 2.79 1.01 M 18.24 M
MX Methanex Corp 18.1701 0.493 2.79 831.52 K 15.11 M
LAS-A Lassonde Industries Inc 30.088 0.8113 2.77 1.02 K 30.69 K
IFC Intact Financial Corp 25.4566 0.6863 2.77 154.4 K 3.93 M
ATS Ats Corp 6.37 0.17 2.74 562.4 K 3.58 M
OGC Oceanagold Corp 7.4068 0.192 2.66 2.5 K 18.52 K
NG Novagold Res Inc 8.7827 0.2256 2.64 363.34 K 3.19 M
CRR-UN Crombie Real Estate Investment Trust 3.2356 0.0807 2.56 31.31 K 101.32 K
NOA North American Construction Group Ltd 13.2139 0.3195 2.48 6.1 K 80.6 K
BCE-PG Bce Inc Pref G 9.2486 0.2175 2.41 1.8 K 16.65 K
NPI Northland Power Inc 3.8741 0.0895 2.36 83.76 K 324.5 K
LGD Liberty Gold Corp 38.16 0.88 2.36 40.79 K 1.56 M
SRU-UN SmartCentres Real Estate Investment Trust 6.378 0.146 2.34 416.93 K 2.66 M
AEM Agnico Eagle Mines Ltd 50.9317 1.1497 2.31 731.29 K 37.25 M
CLS Celestica Inc Sv 6.67 0.15 2.3 1.64 M 10.97 M
BN-PK Brookfield Asset Management Inc Pref K 8.0302 0.1742 2.22 2.96 K 23.78 K
RFA RFA Financial Inc. 26.5175 0.575 2.22 33.11 K 877.91 K
TCL-B Transcontinental Inc 6.4149 0.1365 2.17 450 2.89 K
TECK-B Teck Resources Limited 29.01 0.5931 2.09 4.97 M 144.32 M
ALS Altius Minerals Corp 16.9589 0.3175 1.91 41.03 K 695.84 K
SWP Swiss Water Decaffeinated Coffee Inc 3.0076 0.0555 1.88 13.6 K 40.9 K
ABX Barrick Mining Corp 36.2711 0.6451 1.81 3.25 M 117.91 M
TPX-B Molson Coors Canada Inc 33.6818 0.5864 1.77 4.76 K 160.22 K
PHX Phx Energy Services Corp 3.5588 0.0607 1.74 680 2.42 K
CAS Cascades Inc 4.8418 0.0806 1.69 240.76 K 1.17 M
BBD-PC Bombardier Inc Pref C 4.5927 0.0758 1.68 8.54 K 39.2 K
FLNT Flint Corp 128.5563 2.0418 1.61 615 79.06 K
BDGI Badger Infrastructure Solutions Ltd 4.176 0.0663 1.61 87.3 K 364.56 K
PBH Premium Brands Holdings Corp 5.3966 0.0816 1.54 39.43 K 212.78 K
BCE-PY BCE Inc Pref Y 9.8336 0.1485 1.53 604 5.94 K
TAL Petrotal Corp 192.8373 2.8675 1.51 1.65 K 318.57 K
AIM Aimia Inc 18.3291 0.2708 1.5 392.3 K 7.19 M
UNC United Corp Ltd 3.3192 0.0485 1.48 1.14 K 3.77 K
ADN Acadian Timber Corp 3.0504 0.0443 1.47 9.6 K 29.28 K
USA Americas Silver Corp 42.00 0.60 1.45 16.44 K 690.61 K
POU Paramount Resources Ltd 6.9437 0.0979 1.43 267.76 K 1.86 M
BCE-PR BCE Inc Pref R 8.9188 0.1147 1.3 50 K 445.94 K
BCE-PZ Bce Inc Pref Z 8.4848 0.1085 1.3 1.08 K 9.16 K
DR Medical Facilities Corp 3.1514 0.0396 1.27 33.59 K 105.86 K
ELEF Silver Elephant Mining Corp 26.4597 0.3307 1.27 616 16.3 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.9447 0.0842 1.23 2.96 K 20.58 K
FM First Quantum Minerals Ltd 17.4023 0.2107 1.23 2.4 M 41.69 M
ELF-PG E-L Financial Corp Ltd Pref G 7.261 0.0866 1.21 3.5 K 25.41 K
EMP-A Empire Company Limited 9.2948 0.1104 1.2 153 K 1.42 M
RCH Richelieu Hardware Ltd 5.4368 0.0637 1.19 52.71 K 286.59 K
FFH Fairfax Financial Holdings Ltd 208.6861 2.4288 1.18 49.61 K 10.35 M
DIAM Star Diamond Corp 4.45 0.05 1.14 720.1 K 3.2 M
BDT Bird Construction Inc 3.6449 0.0402 1.12 125.4 K 457.07 K
SAP Saputo Inc 9.56 0.1053 1.11 521.4 K 4.98 M
WN-PC George Weston Ser 3 Prf 7.039 0.0741 1.06 3.36 K 23.64 K
PGIC Premium Global Income Split Corp 134.2321 1.4092 1.06 854 114.63 K
RUS Russel Metals 9.0427 0.0916 1.02 136.1 K 1.23 M
WN-PD George Weston 5.20 Ser Iv Prf 7.07 0.0705 1.01 4.08 K 28.81 K
K Kinross Gold Corp 20.7261 0.2061 1 3.77 M 78.04 M
FTS-PF Fortis 1St Cum Red Srs F Prf 8.8159 0.0863 0.99 4.75 K 41.88 K
ENB Enbridge Inc 8.495 0.083 0.99 1.06 M 9.03 M
DRX Adf Group Inc Sv 4.4114 0.0425 0.97 49.4 K 217.92 K
GDC Genesis Land J 3.8673 0.0371 0.97 104.95 K 405.87 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.6674 248.39 B 0.0681 1.89 200 733.48
MBGAF Mercedes-Benz Group AG 57.9935 42.59 B 0.5363 0.93 1.2 M 69.44 M
BRDCY Bridgestone Corporation 5.0038 33.76 B 0.1451 2.99 2.01 K 10.06 K
CBLNF Mersen 44.30 984.56 M 0.30 0.68 1.2 K 53.16 K
NTPIF Nam Tai Property Inc. 9.91 262.33 M 0.14 1.43 182.61 K 1.81 M
LCU Lion Copper Corp. Common Shares 101.79 74.6 M 3.24 3.29 507 51.61 K
GGII Green Globe International Inc 60.00 6.66 M 20.00 50 109 6.54 K
PLPL Plandaí Biotechnology Inc 60.00 4.49 M 20.00 50 3 180
ITRO Itronics Inc 4.40 2.87 M 0.10 2.33 968 4.26 K
NXTYQ Nexity Financial Corporation 7.39 1.16 M 0.25 3.5 10.52 K 77.74 K
NSPT Newron Sport 30.00 1.12 M 7.50 33.33 3 90
ERHE ERHC Energy Inc 23.00 863.83 K 0.50 2.22 249.67 K 5.74 M
CBDD CBD of Denver Inc 3.30 555.15 K 0.20 6.45 3.23 K 10.68 K
DKAM Drinks Americas Holdings Ltd 2175.0029 278.3 K 450.001 26.09 259 563.33 K
REFG Medical Cannabis Payment Solutions Inc 790.00 182.51 K 240.00 43.64 3 2.37 K
REDFY Rediff.com India Limited 8.79 97.36 K 0.42 5.02 77.05 K 677.29 K
USRM U.S. Stem Cell Inc 4700.00 64.15 K 60.00 1.29 14 65.8 K
WNBD Winning Brands Corporation 12.75 13.73 K 1.50 13.33 18.72 K 238.67 K
MIHL Montague International Holding Ltd 290.00 12.63 K 40.00 16 1 290
CDVIQ Cal Dive International Inc 10.33 9.86 K 0.39 3.92 748.41 K 7.73 M
CIPI Correlate Infrastructure Partners Inc 6.20 7.83 K 0.20 3.33 125 775
TIXC Tix Corporation 3.8639 2.36 K 0.1561 4.21 48.11 K 185.9 K
PRXIQ Premier Exhibitions Inc 54.90 491 3.90 7.65 103.96 K 5.71 M
PARD Poniard Pharmaceuticals Inc 196.00 149 6.80 3.59 1.22 K 239.12 K
ESNC EnSync Inc 11.95 1 0.95 8.64 1.48 K 17.69 K
PMMEF Premium Exploration Inc 7.05 1.21 20.72 21.5 K 151.58 K
GLCO Global Links Corp 120.00 20.00 20 50 6 K
ESINQ ITT Educational Services Inc 58.43 5.22 9.81 4.36 M 254.56 M
PTRC Petro River Oil Corp 1600.00 135.00 9.22 34 54.4 K
BAJFF Camrova Resources Inc 37.124 1.844 5.23 1.48 K 54.94 K
ACUS Acusphere Inc 6.50 0.29 4.67 8.77 K 56.97 K
TXCCQ TranSwitch Corporation 5.3277 0.0795 1.51 7.75 K 41.32 K
EGDFF Energold Drilling Corp 4.029 0.022 0.55 42.8 K 172.44 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 580.00 367.62 K 5.00 0.87 431.64 K 250.35 M
ID Identillect Technologies Corp 45.00 9.00 25 3.42 K 153.9 K
KORE KORE Mining Ltd 33.50 6.00 21.82 110 3.69 K
URZ Urz Energy Corp 237.50 42.50 21.79 85 20.19 K
PGE Group Ten Metals Inc 23.80 4.20 21.43 29 690.2
BEW BeWhere Holdings Inc 3.1524 0.5254 20 5.23 K 16.5 K
MANU Manhattan Uranium Discovery Corp. 130.00 20.00 18.18 4 520
CMIL Capella Minerals Limited 22.05 3.15 16.67 23 507.15
JSPX JasperX Technologies Inc. 1060.00 150.00 16.48 390 413.4 K
LUCA Luca Mining Corp. 28.16 3.84 15.79 1.72 K 48.38 K
SPX Stellar AfricaGold Inc 9.9935 1.2492 14.29 1.7 K 16.96 K
RECO Reconnaissance Energy Africa Ltd 4.80 0.60 14.29 4.3 K 20.64 K
TUK Tuktu Resources Ltd. 3.20 0.40 14.29 7.62 K 24.4 K
FTJ Fort St. James Nickel Corp 27.20 3.20 13.33 338 9.19 K
CD Cantex Mine Development Corp 25.50 3.00 13.33 13.43 K 342.49 K
MTT Magna Terra Minerals Inc 3.08 0.35 12.82 10.33 K 31.81 K
VLX Velox Energy Materials Inc. 3.2421 0.3603 12.5 722 2.34 K
DAR Darelle Online Solutions Inc 7.20 0.80 12.5 1.5 K 10.8 K
KTN Kootenay Silver Inc 23.00 2.50 12.2 21.32 K 490.36 K
KIP Kiplin Metals Inc 453.60 48.60 12 4 K 1.81 M
CUCU Global Copper Corp. 5.85 0.60 11.43 1.13 K 6.63 K
CTM Canterra Minerals Corporation 30.00 3.00 11.11 300 9 K
DLTA Delta Resources Limited 6.60 0.60 10 1.6 K 10.56 K
LA Los Andes Copper Ltd 6.00 0.50 9.09 138 K 828 K
FCI First Canadian Graphite Inc. 720.00 60.00 9.09 11 7.92 K
NL Northern Lion Gold Corp 11.84 0.96 8.82 31 367.04
ENA Enablence Technologies Inc 7032.00 552.00 8.52 617 4.34 M
PTU Purepoint Uranium Group Inc 3.90 0.30 8.33 9.53 K 37.17 K
NIM Nicola Mining Inc 14.00 1.00 7.69 200 2.8 K
POND Pond Technologies Holdings Inc 9.7222 0.6944 7.69 20.7 K 201.25 K
CMO-H Cliffmont Resources Ltd 174.00 12.00 7.41 2.61 K 454.84 K
MRZL Mont Royal Resources Limited. 24.2424 1.6317 7.22 12.91 K 312.95 K
QRO Quadro Resources Ltd. 3.15 0.21 7.14 4.64 K 14.62 K
NBY Niobay Metals Inc 5.40 0.35 6.93 211.7 K 1.14 M
SAE Sable Resources Ltd 12.0738 0.7789 6.9 37.11 K 448.09 K
WLR Walker Lane Resources Ltd. 112.00 7.00 6.67 69 7.73 K
AZM Azimut Exploration Inc 3.74 0.23 6.55 21.2 K 79.29 K
BTT Bitterroot Resources Ltd 3.30 0.20 6.45 6.06 K 20 K
VRB Vanadiumcorp Resource Inc 17.00 1.00 6.25 3.14 K 53.41 K
SILV Silver Valley Metals Corp. 19.17 1.08 5.97 169.5 K 3.25 M
SKP StrikePoint Gold Inc 19.00 1.00 5.56 2.8 K 53.2 K
UCU Ucore Rare Metals Inc 5.80 0.30 5.45 16.1 K 93.38 K
SSE Silver Spruce Resources Inc 90.00 4.50 5.26 149 13.41 K
SR Strategic Resources Inc 90.00 4.50 5.26 22 1.98 K
SYH Skyharbour Resources Ltd 4.40 0.20 4.76 112.01 K 492.83 K
KNG Kingsmen Resources Ltd 11.36 0.48 4.41 2.41 K 27.41 K
LQWD LQwD FinTech Corp 110.6001 4.20 3.95 845 93.46 K
TRAN Clean Energy Transition Inc. 360.00 13.50 3.9 173 62.28 K
REVX Rev Exploration Corp. 27.00 1.00 3.85 284 7.67 K
RYO Rio Silver Inc 13.75 0.50 3.77 680 9.35 K
ILI Infinite Ore Corp 11.20 0.40 3.7 1.34 K 14.99 K
WINS Winshear Gold Corp 31.4504 1.1101 3.66 393 12.36 K
ROAR Lion Rock Resources Inc. 33.00 1.00 3.13 95 3.13 K
VVTM VVT Med Inc. 3855.1401 116.8223 3.12 26 100.23 K
CVV CanAlaska Uranium Ltd 3.2787 0.0964 3.03 266.8 K 874.76 K
BKM Pacific Booker Minerals Inc 10.28 0.28 2.8 4.3 K 44.2 K
ADK DIAGNOS Inc 7.50 0.20 2.74 22.27 K 167.03 K
WEC Winchester Equity Corporation 15.40 0.40 2.67 2.23 K 34.26 K
PLY Playfair Mining Ltd 12.00 0.30 2.56 12.64 K 151.64 K
VMY-H Voice Mobility International Inc 10.00 0.25 2.56 4.9 K 49 K
USS Uniserve Communications Corporation 55.2632 1.3158 2.44 78 4.31 K
COMP Uniserve Communications Corporation 55.2632 1.3158 2.44 78 4.31 K
XIM Ximen Mining Corp 26.25 0.625 2.44 10 K 262.5 K
SGQ SouthGobi Resources Ltd 11.99 0.24 2.04 145.5 K 1.74 M
CAMB Cambria Gold Mines Inc. 52.00 1.00 1.96 122 K 6.34 M
NAM New Age Metals Inc 6.72 0.12 1.82 5.62 K 37.8 K
GRDM Grid Metals Corp 5.60 0.10 1.82 650 3.64 K
EGM EnGold Mines Ltd 10.683 0.1842 1.75 2.66 K 28.42 K
SLG PetroTal Corp 35.7342 0.5313 1.51 165.18 K 5.9 M
REX Orex Minerals Inc 3.75 0.05 1.35 380 K 1.43 M
BARU Baru Gold Corp 17.3312 0.1958 1.14 17.17 K 297.58 K
COV Covalon Technologies Ltd 28.56 0.1867 0.66 2.7 K 77.11 K
© 2026 - CastFwd Corp.