Gainer Valuations for 10 March 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 10 March 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOG Northern Oil and Gas 54.6399 2.68 B 0.8095 1.5 4.34 K 237.14 K
NG Novagold Resources Inc 9.2667 2.47 B 0.1808 1.99 1.29 M 11.91 M
CIX Compx International Inc 3.7764 541.97 M 0.1028 2.8 7.2 K 27.19 K
GTE Gran Tierra Energy Inc 35.80 335.05 M 0.80 2.29 154.5 K 5.53 M
IDR Idaho Strategic Resources 9.52 294.53 M 0.28 3.03 114 1.09 K
NEN New England Realty Associates 14.8895 152.58 M 0.3342 2.3 4.8 K 71.47 K
ESP Espey Mfg. & Electronics 8.2229 139.82 M 0.0465 0.57 4.9 K 40.29 K
SIF Sifco Industries 12.7672 117.54 M 0.2553 2.04 6 K 76.6 K
CATX Perspective Therapeutics Inc 10.40 107.66 M 0.20 1.96 7.39 K 76.86 K
CEV Eaton Vance California Muni Income Trust 5.1197 72.87 M 0.0257 0.5 9.1 K 46.59 K
COHN Cohen & CO Inc 70.9704 31.45 M 10.2135 16.81 27.73 K 1.97 M
CKX Ckx Lands 9.7822 31.31 M 0.1604 1.67 700 6.85 K
MXC Mexco Energy Corp 4.1671 23.68 M 0.029 0.7 1.1 K 4.58 K
CVR Chicago Rivet & Machine Company 13.6636 9.52 M 0.252 1.88 5.5 K 75.15 K
TPHS Trinity Pl Hlds Inc 12.697 1.98 M 0.6473 5.37 18.12 K 230.06 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 555.75 12.35 2.27 39 21.67 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 107.90 623.54 B 2.75 2.62 340.55 K 36.75 M
ZL Soybean Oil 62.90 2.65 4.4 30.64 K 1.93 M
BZ Brent Crude 104.16 1.78 1.74 105.13 K 10.95 M
ZB US Treasury Bond Futures 119.8594 1.4374 1.21 8.92 K 1.07 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 20.1237 3.89 T 0.1291 0.65 71.72 M 1.44 B
AMAT Applied Materials 15.1586 294.02 B 0.1716 1.14 26.01 M 394.31 M
TXN Texas Instruments 18.6195 277.57 B 0.2197 1.19 18.36 M 341.92 M
AMGN Amgen Inc 30.2222 251.89 B 0.3382 1.13 13.9 M 420.16 M
SNPS Synopsys Inc 22.82 87.23 B 0.27 1.2 1.5 M 34.25 M
CCEP Coca-Cola Europacific Partners Plc 6.777 52.04 B 0.0722 1.08 2.84 M 19.27 M
TRI Thomson Reuters Corporation Common Shares 20.2227 47.38 B 0.6967 3.57 255.1 K 5.16 M
WTW Weight Watchers International, Inc 60.4655 30.92 B 1.8604 3.17 707.85 K 42.8 M
EXPE Expedia Group Inc 28.0438 30.61 B 0.2639 0.95 2.26 M 63.46 M
FCNCA First Citizens Bancs 118.9127 25.83 B 0.9147 0.78 22.6 K 2.69 M
ICLR Icon Plc 32.99 14.58 B 0.1899 0.58 431.65 K 14.24 M
DPZ Domino's Pizza Inc Common Stock 10.3386 11.24 B 0.1112 1.09 414.8 K 4.29 M
ONB Old National Bncp 8.6572 9.48 B 0.2515 2.99 1.08 M 9.35 M
COLB Columbia Banking Sys 9.967 8.66 B 0.1134 1.15 85.7 K 854.17 K
SANM Sanmina Corp 9.72 8.48 B 0.18 1.89 627.18 K 6.1 M
DSGX Descartes Sys Group 3.70 8.07 B 0.03 0.82 2.2 K 8.14 K
RUSHB Rush Entpr Cl B 5.5738 7.06 B 0.0319 0.58 47.55 K 265.01 K
EXLS Exlservice Holdings 3.70 6.52 B 0.062 1.7 706.65 K 2.61 M
KTOS Kratos Defns 16.30 6.38 B 0.10 0.62 12.04 K 196.33 K
GBCI Glacier Bancorp Inc 9.8542 6.27 B 0.3478 3.66 898.4 K 8.85 M
MKTX Marketaxess Holdings 7.6825 5.82 B 0.1044 1.38 197.28 K 1.52 M
RUSHA Rush Entpr Cl A 5.8574 5.27 B 0.1075 1.87 445.3 K 2.61 M
SYNA Synaptics Inc 16.8733 4.69 B 0.0933 0.56 985.88 K 16.64 M
UCB United Community Banks, Inc. 52.1342 4.46 B 0.3903 0.75 376.05 K 19.61 M
FFIN First Finl Bkshs Inc 4.2694 4.34 B 0.0238 0.56 468.6 K 2 M
EXPO Exponent Inc 6.6179 4.15 B 0.0835 1.28 433.2 K 2.87 M
WSBC Wesbanco Inc 11.7098 3.71 B 0.2464 2.15 126.3 K 1.48 M
RNST Renasant Corp 10.9012 3.63 B 0.1277 1.19 38.9 K 424.05 K
FFBC First Finl Bncp [Oh] 5.2054 3.43 B 0.0327 0.63 146.54 K 762.8 K
SFNC Simmons First Natl 7.2398 3.38 B 0.0524 0.73 28.2 K 204.16 K
ACLS Axcelis Tech Inc 21.80 3.22 B 0.32 1.49 435.16 K 9.49 M
HWKN Hawkins Inc 5.3891 3.09 B 0.1135 2.15 4.5 K 24.24 K
HOVNP Hovnanian Entr Dep A 5.4214 2.93 B 0.1072 2.02 20.74 K 112.45 K
NBTB NBT Bancorp Inc 10.655 2.74 B 0.2056 1.97 123.42 K 1.32 M
FRME First Merchants Corp 16.3718 2.56 B 0.3813 2.38 251.15 K 4.11 M
POWI Power Integratn 12.1056 2.47 B 0.5812 5.04 598.2 K 7.24 M
SYBT Stock Yards Bancorp 8.7446 2.46 B 0.0619 0.71 27.73 K 242.51 K
ECPG Encore Capital Group 7.32 2.28 B 0.05 0.69 63.92 K 467.88 K
CLDX Celldex Therapeutics 114.45 2.26 B 1.05 0.93 1.44 K 164.81 K
EFSC Enterprises Finl Svc 14.4887 2.22 B 1.1106 8.3 24.92 K 361.07 K
RBCAA Republic Bancorp Inc 8.5822 1.79 B 0.0912 1.07 15.43 K 132.42 K
SRPT Sarepta Therapeutics 8.16 1.72 B 0.66 8.8 84.73 K 691.4 K
QCRH Qcr Holdings Inc 14.1083 1.69 B 0.5125 3.77 9.39 K 132.51 K
HOPE Hope Bancorp Inc 6.3442 1.66 B 0.0475 0.75 89.4 K 567.19 K
CSWC Capital Southwest 3.3526 1.56 B 0.0279 0.84 90.44 K 303.2 K
HLIO Helios Technologies Inc 13.8399 1.54 B 0.156 1.14 298.35 K 4.13 M
MLCO Melco Resorts & Entertainment ADR 9.5108 1.53 B 0.2233 2.4 2.32 M 22.07 M
OSBC Old Second Bancorp 21.2265 1.24 B 0.2415 1.15 33.13 K 703.26 K
SENEA Seneca Foods Cp A 20.00 1.19 B 0.50 2.56 200 4 K
HFWA Heritage Financial 10.9255 1.15 B 0.292 2.75 1.56 K 17.01 K
HROW Harrow Health Inc 74.00 1.13 B 12.40 20.13 10 740
EGBN Eagle Bancorp Inc 7.8191 1.05 B 0.2235 2.94 3.39 K 26.49 K
TRNS Transcat Inc 6.95 978.86 M 0.20 2.96 5.3 K 36.83 K
TRST Trustco Bank Corp NY 18.9979 976.03 M 0.2567 1.37 101.22 K 1.92 M
THFF First Finl Corp [In] 14.7732 918.05 M 0.2069 1.42 14.85 K 219.38 K
MRNFF Meren Energy Inc. 5.2698 892.47 M 0.1207 2.34 208 1.1 K
CCBG Capital City Bank Gr 17.61 872.9 M 0.4005 2.33 14.38 K 253.25 K
OSPN Onespan Inc 10.6298 823.12 M 0.1435 1.37 612.47 K 6.51 M
FISI Financial Institut 9.157 784.35 M 0.2246 2.51 3.9 K 35.71 K
SHBI Shore Bancshares Inc 14.4334 755.07 M 0.3436 2.44 1.46 K 21.13 K
APEI American Public Education 29.99 748.17 M 0.50 1.7 117.43 K 3.52 M
AROW Arrow Financial Corp 8.4799 715.83 M 0.1234 1.48 12.66 K 107.35 K
CASS Cass Information Sys 12.3191 712.84 M 0.4625 3.9 17.63 K 217.22 K
DGICA Donegal Group Cl A 8.6904 707.49 M 0.2976 3.55 37.17 K 323.02 K
CWBC Community West Bncsh 7.915 689.94 M 0.872 12.38 10 K 79.15 K
VLGEA Village Super Mkt 10.916 627.49 M 0.2444 2.29 15 K 163.74 K
CIVB Civista Bncshrs 9.535 592.78 M 0.3486 3.79 2 K 19.07 K
CBAN Colony Bankcorp Inc 9.8244 558.06 M 0.5065 5.44 927 9.11 K
CAPR Capricor Therap 2225.00 554.06 M 25.00 1.14 12 26.7 K
FMAO Farmers & Merch Banc 5.0746 506.54 M 0.1336 2.7 78.3 K 397.34 K
CZNC Citizens & Northern Corp 8.5019 504.33 M 0.08 0.95 5.47 K 46.52 K
JOUT Johnson Outdoors 15.1815 500.93 M 0.6376 4.38 538 8.17 K
FRBA First Bank 4.3897 489.01 M 0.695 18.81 2 K 8.78 K
ITIC Investors Title Company 25.9023 480.29 M 0.2455 0.96 2.71 K 70.3 K
PKBK Parke Bancorp Inc 5.441 383.38 M 0.0937 1.75 8.1 K 44.08 K
FWDI AdvisorShares Madrona International ETF 23.80 376.86 M 0.20 0.85 29.27 K 696.63 K
ZNOG Zion Oil & Gas, Inc 6.285 354.47 M 0.085 1.37 5.8 K 36.45 K
FRPH Frp Holdings Inc 5.3942 354.07 M 0.0672 1.26 10.52 K 56.74 K
OBA Oxley Bridge Acquisition Limited Class A Ordinary Shares 5.19 328.9 M 3.30 174.6 370 1.92 K
AIOT Powerfleet Inc 6.04 326.17 M 0.08 1.34 145.6 K 879.42 K
PESI Perma-Fix Envir 9.05 315.73 M 0.05 0.56 34.2 K 309.56 K
ASUR Asure Software 4.80 313.46 M 0.0673 1.42 4.13 K 19.8 K
FLXS Flexsteel Inds 8.0216 311.44 M 0.0748 0.94 6.65 K 53.38 K
FUNC First United Corp 13.1847 302 M 0.0952 0.73 5.02 K 66.21 K
ATLO Ames Natl Corp 10.2195 299.86 M 0.4906 5.04 899 9.19 K
HWBK Hawthorn Bancshares 9.2446 286.7 M 0.2477 2.75 1.05 K 9.71 K
ALTO Alto Ingredients Inc 491.40 283.91 M 17.85 3.77 3.46 K 1.7 M
BCBP Bcb Bancorp Inc 6.3515 281.99 M 0.0801 1.28 560 3.56 K
FNRN First Northern Community Bancorp Common stock 9.5184 281.8 M 0.1641 1.75 1.05 K 9.99 K
CDZI Cadiz Inc 14.40 268.66 M 0.38 2.71 25.15 K 362.22 K
STRT Strattec Security 32.5848 249.67 M 1.9848 6.49 5.14 K 167.52 K
PPIH Perma-Pipe International Holdings Inc 16.00 231.64 M 0.21 1.33 17.66 K 282.56 K
MFIN Medallion Fin Cp 3.7904 214.01 M 0.087 2.35 56.03 K 212.37 K
PDEX Pro-Dex Inc 4.80 210.1 M 0.09 1.91 2.96 K 14.23 K
LTRX Lantronix Inc 5.40 202.99 M 0.48 9.76 15.97 K 86.24 K
LCUT Lifetime Brands Inc 6.976 178.62 M 0.1895 2.79 132.93 K 927.32 K
USAU U.S. Gold Corp 1843.2087 175.7 M 35.2781 1.95 4 7.37 K
BOOM Dynamic Materials 40.4915 160.84 M 1.0634 2.7 948.83 K 38.42 M
HOFT Hooker Furniture 11.1105 157.6 M 0.2059 1.89 71.3 K 792.21 K
STRS Stratus Pptys Inc 20.5773 139.53 M 0.4614 2.29 5.9 K 121.41 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORCL Oracle Corporation 15.7369 390.8 B 0.2285 1.47 36.53 M 574.91 M
HSBC HSBC Holdings Plc ADR 30.411 306.48 B 0.312 1.04 2.04 M 62.17 M
SHEL Royal Dutch Shell Plc ADR 69.03 280.75 B 0.41 0.6 1.41 M 97.38 M
SAP SAP Ag ADR 35.3559 271.12 B 0.2613 0.74 2.85 M 100.62 M
MCD McDonald's Corporation 32.6727 192.46 B 0.9292 2.93 17.6 M 575.02 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.1889 155.17 B 0.0749 1.23 359.85 K 2.23 M
BX Blackstone Inc 5.4531 149.47 B 0.1527 2.88 8.92 M 48.66 M
BTI British American Tobacco Industries ADR 13.6804 132.98 B 0.3524 2.64 466.6 K 6.38 M
MFG Mizuho Financial Group ADR 3.2962 124.83 B 0.0262 0.8 235.9 K 777.57 K
BP BP Plc ADR 24.1005 117.71 B 0.2429 1.02 9.3 M 224.13 M
GLW Corning Inc 15.1808 98.27 B 0.0859 0.57 16.34 M 248.02 M
SHW Sherwin-Williams Company 13.4725 84.53 B 0.0907 0.68 6.47 M 87.19 M
AJG Arthur J. Gallagher & Company 14.3714 72.55 B 0.1318 0.93 602.6 K 8.66 M
EW Edwards Lifesciences Corp 3.6742 61.61 B 0.0534 1.47 9.24 M 33.95 M
TRI Thomson Reuters Corp 20.7254 48.69 B 0.7141 3.57 245.66 K 5.09 M
CTA-PA E. I. du Pont de Nemours and Company 27.213 45.29 B 0.628 2.36 100 2.72 K
EL Estee Lauder Companies 17.512 40.49 B 0.1311 0.75 3.63 M 63.56 M
HSY Hershey Foods Corp 22.626 35.02 B 0.1539 0.68 1.31 M 29.55 M
PUK Prudential Public Ltd Company ADR 13.0895 31.27 B 0.1534 1.19 73.41 K 960.86 K
CNP Centerpoint Energy Inc 7.0896 27.3 B 0.0397 0.56 4.17 M 29.59 M
STZ Constellation Brands Inc 15.7997 24.64 B 0.3295 2.13 1.79 M 28.27 M
CIB Bancolombia S.A. ADR 12.3101 21.14 B 0.3171 2.64 556.8 K 6.85 M
BCE BCE Inc 13.8471 19.98 B 0.7067 5.38 1.18 M 16.28 M
MKCV McCormick & Company, Incorporated 12.5516 19.84 B 0.1287 1.04 600 7.53 K
SNX Synnex Corp 9.094 18.95 B 0.0834 0.93 162.9 K 1.48 M
GIS General Mills 15.3073 18.35 B 0.3364 2.25 5.08 M 77.72 M
RBC Regal-Beloit Corp 29.1563 15.37 B 0.1913 0.66 213.3 K 6.22 M
YPF Ypf Sociedad Anonima ADR 27.4157 14.86 B 0.3389 1.25 6.2 K 169.98 K
BF-A Brown-Forman Corporation 9.2879 14.5 B 0.0501 0.54 2.4 K 22.29 K
SJM J.M. Smucker Company 27.5812 14.17 B 0.4931 1.82 427.7 K 11.8 M
GME Gamestop Corp 7.2935 13.04 B 0.1094 1.52 12.57 M 91.7 M
MKC-V McCormick & Company Incorporated 12.8011 12.66 B 0.1313 1.04 600 7.68 K
MKC Mccormick & Company 12.3931 12.64 B 0.1172 0.95 1.08 M 13.35 M
HRL Hormel Foods Corp 6.7883 12.16 B 0.0434 0.64 1.91 M 12.98 M
DPZ Domino's Pizza Inc 10.3386 11.9 B 0.1112 1.09 414.8 K 4.29 M
BIO Bio-Rad Laboratories 89.00 9.85 B 0.52 0.59 89.4 K 7.96 M
SSL Sasol Ltd ADR 166.3079 9.17 B 2.1122 1.29 859.72 K 142.98 M
KT Korea Telecom Corp ADR 12.0703 8.98 B 0.1652 1.39 759.5 K 9.17 M
IDA Idacorp Inc 17.224 8.63 B 0.2403 1.41 672.1 K 11.58 M
WAL Western Alliance Bancorp 9.2434 8.04 B 0.1649 1.82 360.06 K 3.33 M
ASR Grupo Aeroportuario Del Sureste ADR 23.6395 7.78 B 0.4883 2.11 100 K 2.36 M
TAP Molson Coors Brewing Company 32.848 7.61 B 0.4168 1.29 1.45 M 47.62 M
TXNM Txnm Energy Inc 5.8861 6.48 B 0.3834 6.97 5.76 M 33.89 M
FNB F.N.B. Corp 6.1422 6.38 B 0.0318 0.52 476.59 K 2.93 M
WPP Wpp Plc ADR 28.9229 5.99 B 0.2801 0.98 145.13 K 4.2 M
GVA Granite Construction Inc 21.5096 5.5 B 0.1072 0.5 1.57 M 33.86 M
UCB United Community Banks Inc 52.9532 4.48 B 0.396 0.75 77.56 K 4.11 M
CRK Comstock Resources 155.9931 4.46 B 0.8965 0.58 141.94 K 22.14 M
BBWI Bath & Body Works Inc 3.7254 4.31 B 0.078 2.14 9.6 M 35.75 M
VSH Vishay Intertechnology 6.329 4.08 B 0.1896 3.09 2.66 M 16.84 M
JOE St. Joe Company 36.22 3.98 B 0.8272 2.34 1.17 M 42.23 M
FBP First Bancorp 100.8731 3.95 B 1.1334 1.14 31.32 K 3.16 M
BMA Banco Macro S.A. ADR 12.4517 3.64 B 0.179 1.46 179.6 K 2.24 M
KAI Kadant Inc 22.7689 3.47 B 0.1411 0.62 208.2 K 4.74 M
AVA Avista Corp 8.6058 3.43 B 0.0752 0.88 540.8 K 4.65 M
SXI Standex International Corp 15.6074 2.91 B 0.4637 3.06 579.3 K 9.04 M
BANC First Pactrust Bancorp 9.7803 2.83 B 0.1258 1.3 8.8 K 86.07 K
IMAX Imax Corp 6.47 2.65 B 0.1201 1.89 260.24 K 1.68 M
DX Dynex Capital 3.4552 2.61 B 0.1471 4.45 4.1 K 14.17 K
WLY John Wiley Sons Cl A 36.41 2.54 B 0.38 1.05 139.9 K 5.09 M
WLYB John Wiley Sons Cl B 23.2419 2.54 B 0.4306 1.89 2.9 K 67.4 K
LTC Ltc Properties 8.6161 2.43 B 0.0951 1.12 158.6 K 1.37 M
HMN Horace Mann Educators Corp 9.6679 2.15 B 0.1381 1.45 395.6 K 3.82 M
SPB Spectrum Brands Holdings Inc 31.6737 2.02 B 0.8417 2.73 194 6.14 K
BLX Banco Latinoamericano DE Comercio 4.6548 1.93 B 0.0274 0.59 151 K 702.87 K
SAH Sonic Automotive 14.5805 1.88 B 0.4048 2.86 808.3 K 11.79 M
CTS Cts Corp 8.1499 1.72 B 0.0429 0.53 133.6 K 1.09 M
PRG Prog Hldgs Inc 9.7573 1.5 B 0.21 2.2 300 2.93 K
STC Stewart Information Services Corp 18.8821 1.31 B 0.2361 1.27 333.8 K 6.3 M
FLO Flowers Foods 5.5964 1.17 B 0.1426 2.61 1.73 M 9.69 M
SMP Standard Motor Products 5.0689 983.71 M 0.0741 1.48 98.1 K 497.26 K
OPY Oppenheimer Holdings 28.8264 955.98 M 0.1656 0.58 101.2 K 2.92 M
UVV Universal Corp 25.7633 941.49 M 0.5916 2.35 388.4 K 10.01 M
WGO Winnebago Industries 17.0302 881.63 M 0.6899 4.22 198.4 K 3.38 M
GAM-PB General American Investors Company Inc. 8.121 830.68 M 0.0864 1.08 5.6 K 45.48 K
TXO Txo Energy Partners L.P. 8200.00 740.76 M 200.00 2.5 4 32.8 K
MUX Mcewen Mining Inc 30.5969 710.91 M 0.4664 1.55 99.71 K 3.05 M
EGY Vaalco Energy Inc 3.7882 577.5 M 0.0811 2.19 362.1 K 1.37 M
HOV Hovnanian Enterprises Inc 214.75 561.36 M 2.25 1.06 163.52 K 35.12 M
WTI W&T Offshore 23.2715 518.9 M 0.1446 0.63 733.1 K 17.06 M
ACCO Acco Brands Corp 8.9583 490.33 M 0.0612 0.69 267.6 K 2.4 M
VHI Valhi Inc 53.8583 485.14 M 0.6998 1.32 15.5 K 834.8 K
DIN Dineequity Inc 25.6902 453.44 M 0.3579 1.41 464.1 K 11.92 M
TCI Transcontinental Realty Investors 16.07 419.31 M 0.36 2.29 7.9 K 126.95 K
HVT Haverty Furniture Companies 4.2073 396.08 M 0.1065 2.6 191.7 K 806.54 K
ARL American Realty Investors 10.92 349.21 M 0.45 4.3 31.2 K 340.7 K
EBS Emergent Biosolutions 6.2222 297.69 M 0.0978 1.6 126.8 K 788.97 K
ABR Arbor Realty Trust 3.2172 256.44 M 0.0573 1.81 238.7 K 767.95 K
UIS Unisys Corp 39.80 207.81 M 0.20 0.51 245.06 K 9.75 M
PERF Perfect Corp Cl A 21.48 203.11 M 0.29 1.37 4 K 85.92 K
NUS Nu Skin Enterprises 10.2289 196.17 M 0.0836 0.82 311.5 K 3.19 M
AXR Amrep Corp 45.70 111.43 M 2.662 6.19 79.8 K 3.65 M
CRT Cross Timbers Royalty Trust 10.9197 77.22 M 0.289 2.72 27 K 294.83 K
CBAN Colony Bankcorp Inc 9.738 0.502 5.44 1 K 9.74 K
BAC-P-E Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E 10.8469 0.5266 5.1 90.9 K 985.98 K
KTH Lehman Abs Corp 8.4695 0.3656 4.51 3.1 K 26.26 K
GBCI Glacier Bancorp Inc 9.8542 0.3478 3.66 898.4 K 8.85 M
PYT Pplus Trust 7.2016 0.1302 1.84 1.1 K 7.92 K
NOG Northern Oil and Gas 6.75 0.10 1.5 4.33 K 29.24 K
RNST Renasant Corp 11.4772 0.1345 1.19 38.9 K 446.45 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DPM Dundee Precious Metals Inc 6.5045 0.675 11.58 53.75 K 349.59 K
MAL Magellan Aero 4.9086 0.3776 8.33 11.57 K 56.82 K
MSCL Satellos Bioscience Inc 129.60 9.60 8 46 5.96 K
LGO Largo Resources Ltd 59.00 4.00 7.27 949 55.99 K
ACQ Autocanada Inc 4.7579 0.2987 6.7 1.33 K 6.31 K
BCE BCE Inc 13.7458 0.6996 5.36 15.05 M 206.94 M
CJR-B Corus Entertainment Inc 8.0855 0.3435 4.44 308.5 K 2.49 M
CORS Corus Entertainment Holdings Inc. 4044.9116 171.8298 4.44 617 2.5 M
ESI Ensign Energy Services Inc 4.4597 0.1777 4.15 379.17 K 1.69 M
TRI Thomson Reuters Corp 20.8081 0.779 3.89 3.12 M 64.96 M
HWX Headwater Exploration Inc 5.5452 0.1957 3.66 300 K 1.66 M
GTE Gran Tierra Energy Inc 35.50 1.20 3.5 57.27 K 2.03 M
PSI Pason Systems Inc 7.1355 0.218 3.15 56.08 K 400.12 K
RVX Resverlogix Corp 11.8667 0.3556 3.09 56.55 K 671.01 K
QBR-A Quebecor Inc 6.3191 0.1841 3 610 3.85 K
ADEN Adentra Inc 3.9311 0.1104 2.89 21.04 K 82.7 K
BCE-PI BCE Inc Pref AI 9.423 0.2497 2.72 3.9 K 36.79 K
BCE-PE Bce Inc Pref E 9.8374 0.2404 2.5 300 2.95 K
BCE-PG Bce Inc Pref G 9.3224 0.1903 2.08 1.7 K 15.85 K
SGY Surge Energy Inc 11.608 0.2103 1.85 1.85 K 21.44 K
AC Air Canada 9.22 0.16 1.77 17.1 K 157.66 K
TVE Tamarack Valley Energy Ltd 3.1756 0.052 1.66 1.25 K 3.97 K
BCE-PY BCE Inc Pref Y 9.8336 0.1606 1.66 278 2.73 K
POW-PC Power Corporation of Canada Pref C 8.6355 0.1393 1.64 500 4.32 K
BN-PM Brookfield Corporation 6.821 0.1092 1.63 7 K 47.75 K
MER Africa Oil Corp 5.2263 0.0804 1.56 39.3 K 205.39 K
TPX-B Molson Coors Canada Inc 32.9707 0.472 1.45 2.06 K 68.02 K
BCE-PR BCE Inc Pref R 8.9817 0.1258 1.42 2.7 K 24.25 K
MTY Mty Food Group Inc 8.6048 0.12 1.41 15.7 K 135.1 K
MFC-PB Manulife Finl Srs 2 Prf 8.5223 0.1175 1.4 1.21 K 10.31 K
PGIC Premium Global Income Split Corp 121.3727 1.5855 1.32 1.22 K 148.07 K
BBD-PB Bombardier Inc Pref B 4.4561 0.0539 1.22 1.35 K 6.02 K
NG Novagold Res Inc 8.1542 0.0967 1.2 383.72 K 3.13 M
NWC The North West Company Inc 7.4066 0.0864 1.18 57.09 K 422.86 K
L Loblaw CO 3.6825 0.0375 1.03 2.04 M 7.52 M
MSV Minco Silver Corp 4.04 0.04 1 47.7 K 192.71 K
BCE-PA BCE Inc Pref AA 8.7288 0.0828 0.96 4.5 K 39.28 K
BCE-PC BCE Inc Pref AC 8.3897 0.0761 0.92 3.1 K 25.97 K
BCE-PZ Bce Inc Pref Z 8.6801 0.076 0.88 184 1.6 K
MRE Martinrea International Inc 7.1136 0.0572 0.81 84.58 K 601.65 K
LNR Linamar Corp 10.8989 0.0793 0.73 368.45 K 4.02 M
FTT Finning Intl 17.1992 0.1224 0.72 272.78 K 4.69 M
BCE-PT Bce Inc Pref T 8.9784 0.0628 0.7 2.5 K 22.45 K
FLNT Flint Corp 110.4072 0.7562 0.69 1.23 K 135.8 K
TVA-B TVA Group Inc 13.85 0.0945 0.69 1 K 13.85 K
MG Magna International Inc 10.4572 0.0685 0.66 2.44 M 25.49 M
BHC Bausch Health Companies Inc 10.7131 0.0632 0.59 415.69 K 4.45 M
GWO-PG Great West Lifeco Inc Pref G 8.8912 0.051 0.58 3.96 K 35.21 K
BBD-A Bombardier Inc 132.00 0.75 0.57 37.87 K 5 M
GIB-A CGI Inc 10.623 0.0595 0.56 1.02 M 10.8 M
POW-PA Power Corporation of Canada Pref A 8.6511 0.0482 0.56 1 K 8.65 K
BN-PK Brookfield Asset Management Inc Pref K 8.0423 0.0445 0.56 655 5.27 K
WJX Wajax Corp 7.8987 0.0417 0.53 20.06 K 158.45 K
REI-UN RioCan Real Estate Investment Trust 6.6108 0.0337 0.51 390.06 K 2.58 M
TCL-A Transcontinental Inc 6.1424 0.0312 0.51 97.01 K 595.85 K
VNP 5N Plus Inc 9.90 0.05 0.51 423.7 K 4.19 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ECXJ CXJ Group Co. Limited 210.00 131.93 M 8.00 3.96 5.1 K 1.07 M
LCU Lion Copper Corp. Common Shares 99.90 74.6 M 1.08 1.09 870 86.91 K
ITRO Itronics Inc 16.50 2.87 M 2.30 16.2 49.06 K 809.42 K
FCGD First Colombia Gold Corp 599.9999 978.13 K 39.9999 7.14 3 1.8 K
CBDL CBD Life Sciences Inc 137500.00 611.06 K 25000.00 22.22 1.04 M 143.06 B
NEOM NeoMedia Technologies Inc 10.50 508.84 K 0.15 1.45 449 4.71 K
XDSL mPhase Technologies Inc 365.00 16.8 K 5.00 1.39 217 79.2 K
WNBD Winning Brands Corporation 9.50 13.73 K 0.50 5.56 4.42 K 42.01 K
WUHN Wuhan General Group (China) Inc 11.00 11.03 K 1.00 10 2 K 22 K
CGNH CardioGenics Holdings Inc 7.95 9.61 K 0.15 1.92 12.93 K 102.83 K
EPOR Epic Corp 3.375 4 K 0.50 17.39 152 513
CHGS China Gengsheng Minerals Inc 3.60 2.68 K 0.10 2.86 2 K 7.2 K
SYNE Synthesis Energy Systems Inc 551.04 157 22.40 4.24 350 192.86 K
UCSO United Consortium Ltd 69.00 19.00 38 39.9 K 2.75 M
IDGC ID Global Corporation 30.72 2.56 9.09 4.46 K 136.92 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QRO Quadro Resources Ltd. 3.36 0.84 33.33 71 238.56
LIB LibertyStream Infrastructure Partners Inc. 37.4998 7.50 25 49 1.84 K
STMP Stamper Oil & Gas Corp 654.4322 130.8865 25 1 654.43
CMIL Capella Minerals Limited 26.25 5.25 25 10 262.5
EON EON Lithium Corp. 66.00 12.00 22.22 67 4.42 K
BEW BeWhere Holdings Inc 3.1524 0.5254 20 1.58 K 4.98 K
JDN Jayden Resources Inc 6.30 0.60 10.53 1.45 K 9.14 K
DLTA Delta Resources Limited 6.60 0.60 10 300 1.98 K
LOD Lode Gold Resources Inc. 68.40 5.40 8.57 3 205.2
GAMA Gamma Resources Ltd. 7.28 0.56 8.33 268 1.95 K
MAX Max Resource Corp 46.80 3.60 8.33 200 9.36 K
VRB Vanadiumcorp Resource Inc 14.00 1.00 7.69 375 5.25 K
ADD Arctic Star Exploration Corp 36.00 2.40 7.14 6.67 K 240.01 K
CNS Contagious Gaming Inc 27.00 1.80 7.14 28 756
WEC Winchester Equity Corporation 15.40 0.80 5.48 1.89 K 29.11 K
CUCU Global Copper Corp. 6.00 0.30 5.26 2.37 K 14.2 K
VLX Velox Energy Materials Inc. 3.7824 0.1801 5 555 2.1 K
TIG Triumph Gold Corp 65.00 3.00 4.84 320 20.8 K
XIM Ximen Mining Corp 20.00 0.625 3.23 20 K 400 K
KORE KORE Mining Ltd 35.00 1.00 2.94 548 19.18 K
VMY-H Voice Mobility International Inc 9.00 0.25 2.86 2.18 K 19.66 K
BKM Pacific Booker Minerals Inc 9.95 0.20 2.05 15.49 K 154.18 K
BAV-H Bravern Ventures Ltd 30.5994 0.60 2 166 5.08 K
CTA Centaurus Energy Inc 260.00 5.00 1.96 274 71.24 K
BM BC Moly Ltd. 5.80 0.10 1.75 40.4 K 234.32 K
FP FP Newspapers Inc 3.766 0.0628 1.7 1 K 3.77 K
LQWD LQwD FinTech Corp 93.8001 1.40 1.52 39 3.66 K
NRN Northern Shield Resources Inc 3.70 0.05 1.37 10.48 K 38.78 K
TRAN Clean Energy Transition Inc. 360.00 4.50 1.27 43 15.48 K
PER Peruvian Metals Corp 9.38 0.07 0.75 2.7 K 25.33 K
RET-A Reitmans (Canada) Limited 8.8233 0.0449 0.51 81.55 K 719.57 K
© 2026 - CastFwd Corp.