Gainer Valuations for 16 May 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 16 May 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 4.635 63.05 B 0.4205 9.98 3.86 M 17.9 M
SIM Grupo Simec S.A. DE C.V. ADR 13.4273 3.74 B 0.2706 2.06 235.91 K 3.17 M
SEB Seaboard Corporation 1606.2194 3.59 B 37.6135 2.4 2.2 K 3.53 M
NOG Northern Oil and Gas 87.181 2.68 B 0.5666 0.65 31.22 K 2.72 M
TGB Taseko Mines Ltd 5.35 2.5 B 0.09 1.71 1.46 M 7.82 M
NG Novagold Resources Inc 7.2777 2.47 B 0.1537 2.16 580.88 K 4.23 M
DNN Denison Mines Corp 5.4447 1.87 B 0.4272 8.51 873.5 K 4.76 M
UUUU Energy Fuels Inc 55.55 1.75 B 1.30 2.4 298 16.55 K
CET Central Securities Corp 9.2228 1.67 B 0.0671 0.73 4 K 36.89 K
USAS Americas Silver Corp 40.20 845.39 M 1.20 3.08 197 7.92 K
OBE Obsidian Energy Ltd 119.115 650.71 M 2.4042 2.06 293.29 K 34.93 M
GORO Gold Resource Corp 4.2134 544.27 M 0.2577 6.51 285.05 K 1.2 M
CMCL Caledonia Mining Cp 4.2985 405.46 M 0.1264 3.03 7.46 K 32.09 K
VGZ Vista Gold Corp 3.6699 376.88 M 0.0299 0.82 111.99 K 411.01 K
GTE Gran Tierra Energy Inc 59.03 335.05 M 0.33 0.56 179.95 K 10.62 M
NAK Northern Dynasty Minerals 9.99 294.93 M 0.24 2.46 164.69 K 1.65 M
TRX Tanzanian Royalty Exploration Corp 5.46 288.18 M 0.19 3.61 216.68 K 1.18 M
FRD Friedman Industries Inc 3.8971 271.78 M 0.0565 1.47 5.4 K 21.04 K
ACU Acme United Corp 9.8454 262.46 M 0.0898 0.92 600 5.91 K
PLX Protalix Biotherapeutics 28.50 245.74 M 0.50 1.79 1.91 K 54.44 K
CMT Core Molding Technologies Inc 7.0621 189.66 M 0.089 1.28 7.7 K 54.38 K
ARMP Armata Pharmaceuticals Inc 5460.00 143.89 M 140.00 2.63 3 16.38 K
PLG Platinum Group Metals Ltd 260.00 135.56 M 15.00 6.12 237 61.62 K
BCV Bancroft Convertible Fund 5.8695 118.14 M 0.0648 1.12 7.6 K 44.61 K
SIF Sifco Industries 13.6657 117.54 M 0.2459 1.83 2.8 K 38.26 K
LODE Comstock Mining Inc 775.00 108.76 M 40.00 5.44 288 223.2 K
CATX Perspective Therapeutics Inc 8.00 107.66 M 0.10 1.27 6.32 K 50.56 K
STXS Stereotaxis Inc 49.0805 84.49 M 0.8446 1.75 30.34 K 1.49 M
IOR Income Opportunity Realty Trust 7.15 75.22 M 0.20 2.88 100 715
DIT Amcon Distributing Company 22.9721 58.35 M 0.3063 1.35 2.7 K 62.02 K
AGIG AGIG 904.1296 35.34 M 36.069 4.16 1.12 K 1.02 M
PAAI Paradium AI, Inc. 10.56 29.78 M 0.88 9.09 227 2.4 K
REED Reed's, Inc. 723.2762 27.63 M 89.3289 14.09 32 23.14 K
MXC Mexco Energy Corp 19.0428 23.68 M 5.33 38.87 128 K 2.44 M
CPHI China Pharma Holdings 247.00 22.29 M 2.00 0.82 609 150.42 K
BESS Bimergen Energy Corporation 152.60 21.08 M 47.60 45.33 30 4.58 K
BRN Barnwell Industries 12.8079 12.49 M 0.0963 0.76 7.48 K 95.82 K
AIRI Air Industries Group Inc 736.9365 12.14 M 16.7486 2.33 3 2.21 K
DSS Document Security Systems 10677.2822 4.94 M 602.4131 5.98 18 192.19 K
GBR New Concept Energy Inc 4.74 4.06 M 0.09 1.94 12.57 K 59.6 K
OPTT Ocean Power Tech Inc 1988.00 2.9 M 198.02 11.06 122.2 K 242.94 M
PW Power REIT 7.8048 2.45 M 0.1625 2.13 300 2.34 K
ITP IT Tech Packaging Inc 14.3883 978.9 K 0.3889 2.78 518 7.45 K
IPB Merrill Lynch & Company 6.7899 0.1432 2.15 1.25 K 8.49 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 95.04 102.24 M 1.08 1.15 11 1.05 K
FTEL First Tellurium Corp. 4.00 757.43 K 0.25 6.67 1.42 K 5.68 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 126.29 623.54 B 2.17 1.75 269.76 K 34.07 M
SI Silver 16.96 1 B 0.275 1.65 21.68 K 367.69 K
BZ Brent Crude 124.99 3.74 3.08 124.13 K 15.52 M
ZL Soybean Oil 62.50 1.82 3 1.5 K 93.56 K
CT Cotton 71.96 1.83 2.61 13.33 K 959.08 K
HG Copper 3.8265 0.088 2.35 12.95 K 49.56 K
HO Heating Oil 3.7028 0.0804 2.22 34.92 K 129.31 K
CC Cocoa 2676.00 47.00 1.79 6.59 K 17.64 M
CL Crude Oil 126.29 2.17 1.75 269.76 K 34.07 M
KC Coffee 138.00 1.30 0.95 51 7.04 K
CB Cash-settled Butter 142.75 0.75 0.53 24 3.43 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZN Astrazeneca Plc ADR 20.1464 286.07 B 0.5134 2.61 1.74 M 34.99 M
TXN Texas Instruments 20.0312 277.57 B 0.271 1.37 18.49 M 370.42 M
QCOM Qualcomm Inc 30.3008 184.54 B 1.2276 4.22 31.35 M 949.88 M
TMUS T-Mobile US 34.6217 180.02 B 1.0038 2.99 2.29 M 79.33 M
ISRG Intuitive Surg Inc 33.3055 156.71 B 0.7522 2.31 11.91 M 396.52 M
MRVL Marvell Technology Inc 12.9047 141.05 B 0.2725 2.16 17.42 M 224.78 M
SBUX Starbucks Corporation 6.8171 121.35 B 0.3909 6.08 52.63 M 358.78 M
STX Seagate Technology 10.9669 121.27 B 0.2904 2.72 5.78 M 63.35 M
CME CME Group Inc 47.6108 113.81 B 0.3736 0.79 3.2 M 152.35 M
WDC Western Digital Cp 21.2824 110.67 B 0.8474 4.15 10.5 M 223.56 M
ADBE Adobe Systems Inc 42.26 94.61 B 0.26 0.62 5.99 M 253.02 M
MDLZ Mondelez Intl Inc 20.4395 85.49 B 0.3646 1.82 12.59 M 257.43 M
NTES Netease Inc ADR 3.8748 78.23 B 0.0558 1.46 12.58 M 48.74 M
AEP American Electric Power Company 21.5148 70.34 B 0.2329 1.09 3.47 M 74.7 M
IDXX Idexx Laboratories 26.285 55.48 B 0.34 1.31 614.09 K 16.14 M
GRMN Garmin Ltd 27.2289 54.54 B 1.5351 5.97 6.31 M 171.94 M
CCEP Coca-Cola Europacific Partners Plc 6.0062 52.04 B 0.0362 0.61 2.52 M 15.13 M
BKR Baker Hughes A Ge Co. Cl A 41.8641 49.1 B 1.4127 3.49 4.53 M 189.81 M
EXC Exelon Corp 30.1675 47.86 B 0.2802 0.94 4.35 M 131.35 M
ROP Roper Industries 57.0886 47.54 B 0.5304 0.94 235.37 K 13.44 M
TRI Thomson Reuters Corporation Common Shares 21.7099 47.38 B 0.4152 1.95 422.2 K 9.17 M
BIIB Biogen Inc 63.50 37.46 B 0.60 0.95 2.11 M 133.81 M
NTAP Netapp Inc 20.0482 35.62 B 0.1321 0.66 5.23 M 104.77 M
VOD Vodafone Grp Plc ADR 12.5726 35.61 B 0.3103 2.53 847.91 K 10.66 M
ERIC Ericsson ADR 7.8977 34.22 B 0.0832 1.06 10.84 M 85.61 M
MCHP Microchip Technology 11.4233 33.49 B 0.0749 0.66 4.9 M 55.93 M
ESLT Elbit Systems Ltd 40.232 33.12 B 0.8464 2.15 19.2 K 772.45 K
STLD Steel Dynamics Inc 25.214 32.63 B 1.0306 4.26 5.98 M 150.77 M
ON On Semiconductor 10.3899 27.66 B 0.3899 3.9 16.77 M 174.22 M
UTHR United Therapeutic 46.295 25.18 B 0.755 1.66 1.21 M 56.14 M
VTRS Viatris Inc 9.9041 23.91 B 0.2026 2.09 6.24 M 61.84 M
RGLD Royal Gold Inc 24.3855 21.71 B 0.7583 3.21 445.5 K 10.86 M
SWKS Skyworks Solutions 7.3434 21.15 B 0.0395 0.54 3.88 M 28.5 M
SBAC SBA Communications 32.8159 19.77 B 0.4862 1.5 2.58 M 84.82 M
WWD Woodward Inc 35.7267 19.48 B 1.3525 3.93 2.57 M 91.83 M
FSLR First Solar Inc 311.14 18.42 B 4.36 1.42 3.05 M 947.57 M
FFIV F5 Networks Inc 28.96 17.56 B 0.33 1.15 2.18 M 63.12 M
PAA Plains All American Pipeline LP 6.5931 17.24 B 0.0547 0.84 927 K 6.11 M
NBIX Neurocrine Bioscienc 4.79 16.94 B 0.12 2.57 302.38 K 1.45 M
TSEM Tower Semiconductor 18.45 16.67 B 0.45 2.5 5.68 K 104.8 K
APA Apa Corp 103.6123 16.47 B 5.2929 5.38 6.78 M 702.08 M
NWS News Cp Cl B 17.55 16.07 B 0.1141 0.65 2.13 M 37.3 M
LECO Lincoln Elec Hld 27.9895 15.32 B 0.1524 0.55 892.6 K 24.98 M
ZBRA Zebra Technologies 37.83 15.26 B 0.20 0.53 258.06 K 9.76 M
ICLR Icon Plc 36.84 14.58 B 0.385 1.06 287.24 K 10.58 M
LOGI Logitech Int S.A. 22.2489 14.51 B 0.1594 0.72 1.08 M 24.02 M
TRMB Trimble Navigation 17.74 12.76 B 0.22 1.26 1.45 M 25.69 M
JKHY Jack Henry & Assoc 18.6293 12.46 B 0.1106 0.6 614.9 K 11.46 M
LFUS Littelfuse Inc 32.8225 9.85 B 1.0302 3.24 319.66 K 10.49 M
MTCH Match Group Inc 5.4915 9.47 B 0.0299 0.55 10.8 M 59.32 M
MORN Morningstar Inc 65.1645 9.14 B 0.7178 1.11 196.2 K 12.79 M
AMKR Amkor Technology 11.4933 8.95 B 0.1674 1.48 2.46 M 28.28 M
STRL Sterling Constructio 20.66 8.92 B 0.16 0.78 39.34 K 812.66 K
WYNN Wynn Resorts Ltd 65.6216 8.76 B 0.3295 0.5 1.43 M 93.58 M
AAL American Airlines Group 7.3534 8.73 B 0.1697 2.36 5.69 M 41.81 M
CGNX Cognex Cp 5.4752 8.42 B 0.0349 0.64 1.26 M 6.91 M
ALKS Alkermes Plc 13.75 7.9 B 0.47 3.54 1.19 M 16.36 M
CYTK Cytokinetics 23.70 7.82 B 0.18 0.77 19.62 K 465.07 K
TTMI TTM Technologies 13.88 7.81 B 0.09 0.65 1.39 M 19.32 M
SLAB Silicon Labs Inc 36.81 7.39 B 0.48 1.32 796.36 K 29.31 M
ORKA Oruka Therapeutics Inc 87824.2422 6.98 B 975.8281 1.12 1 87.82 K
FORM Formfactor Inc 22.12 6.86 B 0.42 1.94 961.24 K 21.26 M
CPB Campbell Soup Company 20.1013 6.79 B 0.1509 0.76 1.72 M 34.54 M
RIOT Riot Blockchain Inc 1230.6494 6.57 B 21.4025 1.77 653 803.61 K
NXST Nexstar Media Group Inc 4.2862 6.41 B 0.0219 0.51 107.4 K 460.34 K
KTOS Kratos Defns 17.70 6.38 B 0.20 1.14 13.25 K 234.6 K
WFRD Weatherford International Plc 86.1739 6.27 B 2.4316 2.9 4.46 M 384.28 M
LGND Ligand Pharm 12.7122 6.18 B 0.7176 5.98 135.75 K 1.73 M
ACIW Aci Worldwide Inc 5.97 6.14 B 0.0433 0.73 918.26 K 5.48 M
OTEX Open Text Cp 7.1512 6.03 B 0.1153 1.64 2.49 M 17.81 M
CZR Caesars Entertainment Inc 5.71 5.98 B 0.10 1.78 263.87 K 1.51 M
NICE Nice Ltd ADR 32.7418 5.51 B 1.3207 4.2 452.15 K 14.8 M
VEON Veon Ltd ADR 455.6463 5.45 B 13.2936 3.01 115.92 K 52.82 M
SSRM Ssr Mining Inc 28.5147 5.42 B 0.981 3.56 734.42 K 20.94 M
CACC Credit Acceptance 23.48 5.12 B 0.29 1.25 31.98 K 750.82 K
NSIT Insight Enterpr 12.52 4.95 B 0.30 2.45 797.14 K 9.98 M
IONS Ionis Pharmaceuticals 12.89 4.83 B 0.17 1.34 1.42 M 18.28 M
SLMBP SLM Cp Srs B Pfd 19.6878 4.72 B 0.417 2.16 1.2 K 23.63 K
TFSL Tfs Financial Corp 6.0818 4.57 B 0.0533 0.88 428.91 K 2.61 M
CAR Avis Budget Group 14.2516 4.43 B 0.2375 1.69 1.18 M 16.78 M
GLNG Golar Lng Ltd 11.2149 4.39 B 0.1162 1.05 218.24 K 2.45 M
SLGN Silgan Holdings 12.3679 4.32 B 0.1939 1.59 964 K 11.92 M
ITRI Itron Inc 94.39 4.21 B 1.80 1.94 678.4 K 64.03 M
PTEN Patterson-Uti Energy 24.0386 4.16 B 0.6554 2.8 3.93 M 94.52 M
EXPO Exponent Inc 6.7249 4.15 B 0.0364 0.54 710.4 K 4.78 M
KLIC Kulicke and Soffa 6.0174 3.61 B 0.0957 1.62 770.2 K 4.63 M
EXTR Extreme Networks 3.57 3.51 B 0.32 9.85 4.28 M 15.27 M
CENX Century Aluminum C 79.51 3.37 B 1.93 2.49 645.75 K 51.34 M
TOWN Towne Bank 10.2839 3.36 B 0.3251 3.26 20.73 K 213.2 K
PPLI People Incorporated 3.4477 3.28 B 0.0188 0.55 17.26 M 59.5 M
BELFB BEL Fuse Inc Cl B 19.9843 3.26 B 0.1496 0.75 61.2 K 1.22 M
SBLK Star Bulk Carriers 364.3854 3.25 B 5.71 1.59 9.08 K 3.31 M
ARLP Alliance Resource Pt 5.2165 3.25 B 0.1142 2.24 366.53 K 1.91 M
ACAD Acadia Pharmaceutica 8.28 3.23 B 0.10 1.22 188.01 K 1.56 M
CECO CECO Environmental Corp. 6.6049 3.18 B 0.0956 1.47 201.4 K 1.33 M
OSIS O S I Systems Inc 24.21 3.03 B 0.27 1.13 75.62 K 1.83 M
ATRC Atricure Inc 11.25 2.89 B 0.10 0.9 30.9 K 347.66 K
IPGP Ipg Photonics Corp 19.7971 2.88 B 0.6731 3.52 292.36 K 5.79 M
AXTI Axt Inc 4.82 2.74 B 0.03 0.63 38.63 K 186.19 K
BELFA BEL Fuse Cl A 22.9138 2.55 B 0.8082 3.66 1.5 K 34.37 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.0804 2.07 T 0.1215 1.75 10.84 M 76.76 M
LLY Eli Lilly and Company 29.6161 1.29 T 0.1695 0.58 5.2 M 153.89 M
BRK-A Berkshire Hathaway Inc (Class A) 122400.00 1.27 T 890.00 0.73 945 115.67 M
XOM Exxon Mobil Corporation 53.0894 695.87 B 0.7848 1.5 29.84 M 1.58 B
CVX Chevron Corp 49.6557 429.01 B 0.935 1.92 16.3 M 809.5 M
PG Procter & Gamble Company 41.9862 393.56 B 0.2453 0.59 12.29 M 515.85 M
UNH Unitedhealth Group Inc 25.1798 365.09 B 0.483 1.96 17.74 M 446.64 M
SHEL Royal Dutch Shell Plc ADR 83.31 280.75 B 3.06 3.81 1.71 M 142.35 M
SAP SAP Ag ADR 37.4608 271.12 B 0.6242 1.69 2.12 M 79.3 M
TMO Thermo Fisher Scientific Inc 54.8161 259.44 B 0.3406 0.63 2.35 M 128.89 M
TD Toronto Dominion Bank 16.1603 202.1 B 0.1053 0.66 1.58 M 25.53 M
BHP BHP Billiton Ltd ADR 33.3155 202.02 B 0.554 1.69 5.11 M 170.23 M
TTE Totalenergies Se ADR 18.8118 199.22 B 0.6331 3.48 1.77 M 33.34 M
APH Amphenol Corp 5.1736 193.17 B 0.0721 1.41 7.87 M 40.74 M
WFC-PL Wells Fargo & Company 429.0514 185.59 B 3.1777 0.75 370.48 K 158.96 M
NVO Novo Nordisk A/S ADR 10.8503 183.56 B 0.2029 1.91 113.53 K 1.23 M
UNP Union Pacific Corp 26.1069 179.67 B 0.1706 0.66 16 M 417.64 M
COP ConocoPhillips 37.702 170.93 B 1.0944 2.99 21.97 M 828.33 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.9405 155.17 B 0.0851 1.08 292.1 K 2.32 M
T American Telephone and Telegraph Inc. 9.7626 149.42 B 0.0512 0.53 25.26 M 246.64 M
UL Unilever Plc ADR 21.2455 142.57 B 0.1612 0.76 287.71 K 6.11 M
SCCO Southern Copper Corp 18.4226 140.01 B 0.5335 2.98 5.57 M 102.61 M
PGR Progressive Corp 10.8831 136.6 B 0.2072 1.94 5 M 54.4 M
RIO Rio Tinto Plc ADR 42.6744 134.92 B 0.6483 1.54 928.4 K 39.62 M
BTI British American Tobacco Industries ADR 14.1918 132.98 B 0.2349 1.68 518.4 K 7.36 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 16.167 118.19 B 0.5446 3.49 14.63 M 236.55 M
SYK Stryker Corp 50.8439 117.88 B 0.2895 0.57 1.31 M 66.5 M
BP BP Plc ADR 28.2538 117.71 B 0.5743 2.07 5.34 M 150.74 M
NEM Newmont Mining Corp 33.8823 117.57 B 1.4903 4.6 11.27 M 381.78 M
CVS CVS Corp 28.7358 114.32 B 0.1522 0.53 9.54 M 274.13 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 26.9195 109.75 B 0.7875 3.01 5.21 M 140.31 M
ENB Enbridge Inc 9.421 106.25 B 0.0487 0.52 233.4 K 2.2 M
VLO Valero Energy Corp 27.6609 105.93 B 0.4512 1.66 11.24 M 310.86 M
CM Canadian Imperial Bank of Commerce 13.1452 105.14 B 0.1032 0.79 523.8 K 6.89 M
CNQ Canadian Natural Resources 13.4661 102.56 B 0.4677 3.6 14.72 M 198.23 M
EQNR Equinor ASA ADR 17.2684 101.66 B 0.7499 4.54 1.59 M 27.5 M
GSK Glaxosmithkline Plc ADR 18.2196 101.13 B 0.1926 1.07 1.15 M 20.94 M
GLW Corning Inc 18.0901 98.27 B 0.205 1.15 22.34 M 404.16 M
MMM 3M Company 38.3706 94.9 B 0.3903 1.03 4.96 M 190.34 M
ELV Elevance Health Inc 40.9284 92.84 B 1.3105 3.31 5.19 M 212.31 M
TT Trane Technologies Plc 21.2795 91.5 B 0.5152 2.48 5.28 M 112.35 M
BN Brookfield Corporation 5.4481 91.46 B 0.0479 0.89 5.89 M 32.07 M
PWR Quanta Services 29.9204 90.71 B 0.4234 1.44 2.78 M 83.11 M
AEM Agnico-Eagle Mines Ltd 52.8389 90.21 B 1.7854 3.5 2.28 M 120.25 M
MCO Moody's Corp 36.2942 87.63 B 0.4113 1.15 7.05 M 256.04 M
ECL Ecolab Inc 37.7506 86.74 B 0.5012 1.35 871.35 K 32.89 M
WMB Williams Companies 13.6379 86.38 B 0.4355 3.3 9.95 M 135.66 M
FCX Freeport-Mcmoran Inc 43.7781 85.07 B 1.6745 3.98 24.27 M 1.06 B
NGG National Grid Transco Plc ADR 23.1312 84.74 B 0.4093 1.8 59.27 K 1.37 M
EOG Eog Resources 49.6542 83.04 B 1.768 3.69 7.1 M 352.52 M
E Eni S.P.A. ADR 26.8253 81.99 B 0.8574 3.3 504.2 K 13.53 M
SU Suncor Energy Inc 39.7243 80.49 B 1.5793 4.14 6.77 M 269.1 M
CI Cigna Corp 36.4921 78.48 B 0.2255 0.62 3.28 M 119.81 M
NOC Northrop Grumman Corp 46.3444 78.2 B 0.282 0.61 2.23 M 103.13 M
SLB Schlumberger N.V. 69.6932 76.27 B 1.231 1.8 9.68 M 674.93 M
GWW W.W. Grainger 68.4053 69.72 B 0.41 0.6 1.04 M 71.44 M
URI United Rentals 20.0383 69.63 B 0.1646 0.83 462.2 K 9.26 M
CAH Cardinal Health 25.6878 65.09 B 0.1615 0.63 1.42 M 36.37 M
TEL TE Connectivity Ltd 27.6532 62.2 B 1.2355 4.68 2.82 M 77.88 M
CRH CRH Plc ADR 21.0916 61.97 B 0.8301 4.1 193.1 K 4.07 M
WPM Wheaton Precious Metals 11.9199 59.7 B 0.1651 1.4 2.81 M 33.46 M
D Dominion Resources 21.5103 59.51 B 0.145 0.68 1.9 M 40.85 M
OXY Occidental Petroleum Corp 55.7417 58.73 B 2.4412 4.58 9.58 M 533.92 M
CTA-PB E. I. du Pont de Nemours and Company 33.8376 57.24 B 0.7243 2.19 100 3.38 K
NUE Nucor Corp 50.2306 57.11 B 0.3856 0.77 3.92 M 197.1 M
OKE Oneok Inc 10.5022 56.58 B 0.1539 1.49 1.32 M 13.88 M
DEO Diageo Plc ADR 47.9906 56.5 B 0.6873 1.45 335.1 K 16.08 M
AME Amtek Inc 20.9546 55.52 B 0.1187 0.57 1.7 M 35.52 M
HUM Humana Inc 38.6079 54.04 B 0.454 1.19 2.11 M 81.37 M
ETR Entergy Corp 28.4715 53.11 B 0.2271 0.8 4.03 M 114.84 M
SRE Sempra 16.8459 52.01 B 0.1138 0.68 2.15 M 36.3 M
TEVA Teva Pharmaceutical Industries Ltd ADR 37.3211 51.92 B 0.995 2.74 5.9 M 220.35 M
DVN Devon Energy Corp 76.0601 51.24 B 1.9049 2.57 4.61 M 350.42 M
LHX L3Harris Technologies Inc 40.9115 50.71 B 2.3832 6.19 4.28 M 175.16 M
TRI Thomson Reuters Corp 22.2416 48.69 B 0.4254 1.95 406.58 K 9.04 M
WCN Waste Connections Inc 9.1231 48.54 B 0.1239 1.38 853.2 K 7.78 M
VALE Vale S.A. ADR 15.5883 47.75 B 0.6071 4.05 21.28 M 331.75 M
FNV Franco Nev Corp 15.5366 47.64 B 0.9862 6.78 10.6 K 164.69 K
MT Arcelormittal ADR 164.1288 47.21 B 1.5838 0.97 1.37 M 224.6 M
CTA-PA E. I. du Pont de Nemours and Company 27.764 45.29 B 0.1698 0.62 400 11.11 K
HMC Honda Motor Company ADR 17.5723 44.51 B 0.1165 0.67 638.7 K 11.22 M
AU Anglogold Ashanti Ltd ADR 32.3598 43.64 B 0.5351 1.68 1.09 M 35.29 M
WDS Woodside Energy Group Ltd 30.1561 42.08 B 0.459 1.55 22.96 K 692.44 K
KR Kroger Company 8.4202 41.81 B 0.2921 3.59 16.6 M 139.74 M
STM Stmicroelectronics N.V. ADR 8.915 41.78 B 0.3813 4.47 3.26 M 29.05 M
CHT Chunghwa Telecom Co. Ltd ADR 12.3201 38.69 B 0.0718 0.59 306.86 K 3.78 M
CCI Crown Castle International Corp 26.0395 38.65 B 0.2505 0.97 1.76 M 45.76 M
PEG Public Service Enterprise Group Inc 21.5456 37.83 B 0.1673 0.78 1.71 M 36.8 M
TKO Tko Group Holdings Inc Cl A 8.6698 36.86 B 0.1165 1.36 580.5 K 5.03 M
MLM Martin Marietta Materials 97.4611 36.53 B 0.7393 0.76 589.64 K 57.47 M
VMC Vulcan Materials Company 62.7932 35.76 B 2.0993 3.46 2.53 M 158.86 M
MTD Mettler-Toledo International 101.35 34.59 B 2.30 2.32 261.08 K 26.46 M
EXR Extra Space Storage Inc 8.4888 34.58 B 0.1113 1.33 782.7 K 6.64 M
RMD Resmed Inc 17.0296 33.69 B 0.0995 0.59 736 K 12.53 M
GFI Gold Fields Ltd ADR 8.2494 31.86 B 0.1686 2.09 6.95 M 57.36 M
PUK Prudential Public Ltd Company ADR 14.3985 31.27 B 0.1146 0.8 56.91 K 819.43 K
TS Tenaris S.A. ADR 35.0333 30.93 B 0.7522 2.19 2.59 M 90.84 M
CCJ Cameco Corp 33.4262 30.81 B 1.1987 3.72 3.67 M 122.66 M
CLS Celestica Inc 9.74 30.31 B 0.28 2.96 1.99 M 19.38 M
AWK American Water Works 13.9974 29.79 B 0.2979 2.17 1 M 14.03 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TXG Torex Gold Resources Inc 4.5803 0.8962 24.33 162 K 742.01 K
TXR Torex Resources Inc. 4.5575 0.8917 24.32 16.2 K 73.83 K
VCM Vecima Networks Inc 3.3147 0.5292 19 574.8 K 1.91 M
SFD Nxt Energy Solutions Inc 3.45 0.54 18.56 32.7 K 112.82 K
ERD Erdene Resource Development Corp 5.70 0.48 9.2 64.52 K 367.75 K
DML Denison Mines Corp 6.664 0.5449 8.9 1.9 M 12.65 M
QEC Questerre Energy Corp 3.7911 0.3095 8.89 2.59 M 9.81 M
AG First Majestic Silver Corp 4.312 0.2763 6.85 212.37 K 915.72 K
JAG Jaguar Mining Inc 9192.3594 577.0986 6.7 335.81 K 3.09 B
LUN Lundin Mining Corp 7.0049 0.4241 6.44 4.04 M 28.33 M
BBD-A Bombardier Inc 189.50 11.25 6.31 141.18 K 26.75 M
PTM Platinum Group Metals Ltd 260.00 15.00 6.12 377 98.02 K
XMF-A M Split Corp 9.6953 0.554 6.06 4.12 K 39.9 K
BBD-B Bombardier Inc Series B 160.8476 8.5105 5.59 915.88 K 147.32 M
HBM Hudbay Minerals Inc 17.5873 0.9271 5.56 3.07 M 53.96 M
MAI Mining Americas Inc. 100.00 5.00 5.26 220 22 K
TFII Tfi International Inc 4.9058 0.2379 5.1 572.41 K 2.81 M
FNV Franco-Nevada Corp 15.4724 0.7429 5.04 1.2 M 18.59 M
SGY Surge Energy Inc 15.6455 0.6309 4.2 1.52 K 23.75 K
HWX Headwater Exploration Inc 7.7306 0.3098 4.17 123.8 K 957.05 K
TCW Trican Well 13.0947 0.5167 4.11 678.58 K 8.89 M
SU Suncor Energy Inc 39.7954 1.5617 4.08 3.14 M 125.11 M
STC Sangoma Technologies Corp 9.10 0.35 4 2.83 K 25.74 K
MEQ Mainstreet Eq J 14.2662 0.5487 4 11.5 K 164.06 K
CCO Cameco Corp 33.5816 1.2838 3.97 2.24 M 75.14 M
LGD Liberty Gold Corp 17.00 0.64 3.91 27.36 K 465.15 K
AIM Aimia Inc 14.7175 0.5508 3.89 369.5 K 5.44 M
CHE-UN Chemtrade Logistics Income Fund 3.3237 0.1241 3.88 346.21 K 1.15 M
TECK-A Teck Resources Limited 41.7586 1.5013 3.73 2.67 K 111.33 K
CNQ Canadian Natural Resources Ltd. 14.0808 0.4991 3.67 9.16 M 128.94 M
PIF Polaris Infrastructure Inc 1103.8778 38.3958 3.6 4 4.42 K
IMG Iamgold Corp 5.8775 0.202 3.56 4.66 M 27.38 M
AGI Alamos Gold Inc Cls A 5.3205 0.1818 3.54 417.14 K 2.22 M
OCG Outcrop Silver & Gold Corp 6.00 0.20 3.45 6.43 K 38.58 K
FRU Freehold Royalties Ltd 4.9066 0.163 3.44 120.1 K 589.3 K
LAM Laramide Resources Ltd 3.98 0.13 3.38 105.9 K 421.48 K
BCE-PG Bce Inc Pref G 9.7784 0.3103 3.28 958 9.37 K
TKO Taseko Mines Ltd 5.39 0.17 3.26 195.2 K 1.05 M
POU Paramount Resources Ltd 6.5127 0.196 3.1 147.04 K 957.63 K
SEA Seabridge Gold Inc 17.4536 0.5214 3.08 6.89 K 120.34 K
EDV Endeavour Mining Corp 53.8239 1.601 3.07 5.59 K 300.88 K
TECK-B Teck Resources Limited 38.3365 1.1121 2.99 2.59 M 99.34 M
AEM Agnico Eagle Mines Ltd 52.2046 1.5142 2.99 773.26 K 40.37 M
MARI Marimaca Copper Corp 35.00 1.00 2.94 284 9.94 K
ABX Barrick Mining Corp 28.8018 0.81 2.89 4.26 M 122.71 M
WCN Waste Connections Inc 21.6633 0.6082 2.89 101.98 K 2.21 M
GAU Galiano Gold Inc 3.96 0.11 2.86 23.5 K 93.06 K
ELD Eldorado Gold 36.8254 1.0096 2.82 1.74 M 64.16 M
EFR Energy Fuels Inc 55.00 1.50 2.8 1.99 K 109.56 K
BBD-PB Bombardier Inc Pref B 4.8039 0.1299 2.78 30.41 K 146.09 K
TRZ Transat At Inc 21.6272 0.5789 2.75 66 K 1.43 M
K Kinross Gold Corp 17.7677 0.4644 2.68 3.86 M 68.61 M
SVM Silvercorp Metals Inc 6.7176 0.1731 2.64 530.3 K 3.56 M
BTE Baytex Energy Corp 16.5128 0.4207 2.61 597.09 K 9.86 M
GDL Goodfellow Inc 3.4058 0.0852 2.57 3.4 K 11.58 K
NDM Northern Dynasty Minerals Ltd 10.00 0.25 2.56 95.6 K 956 K
MER Africa Oil Corp 4.8243 0.1206 2.56 19 K 91.66 K
CFP Canfor Corp 8.07 0.20 2.54 569.2 K 4.59 M
BCE-PR BCE Inc Pref R 9.3203 0.221 2.43 3 K 27.96 K
OVV Ovintiv Inc 160.4101 3.7463 2.39 557.54 K 89.43 M
PDV Prime Dividend Corp Cl A 3.2299 0.0754 2.39 3.58 K 11.57 K
DRX Adf Group Inc Sv 4.1309 0.0935 2.32 54.9 K 226.79 K
TRX Trx Gold Corporation 5.45 0.12 2.25 32.05 K 174.67 K
LIF Labrador Iron Ore Royalty Corp 6.333 0.1339 2.16 67.94 K 430.25 K
TOT Total Energy Services Inc 6.2506 0.1285 2.1 77.05 K 481.62 K
PSI Pason Systems Inc 8.6923 0.1764 2.07 62.44 K 542.73 K
CEF Sprott Physical Gold Silver Trust 12.2717 0.2482 2.06 91.99 K 1.13 M
BCE-PE Bce Inc Pref E 10.007 0.2021 2.06 10 K 100.07 K
NG Novagold Res Inc 6.4782 0.1289 2.03 149.59 K 969.07 K
SSRM Ssr Mining Inc 28.4824 0.5459 1.95 75.9 K 2.16 M
OBE Obsidian Energy Ltd 235.83 4.48 1.94 973.12 K 229.49 M
CLS Celestica Inc Sv 9.68 0.18 1.89 1.29 M 12.51 M
BBD-PC Bombardier Inc Pref C 4.88 0.0904 1.89 13.91 K 67.88 K
CJT Cargojet Inc 5.5358 0.0963 1.77 15.58 K 86.23 K
IFP Interfor Corp 5.3996 0.0939 1.77 30.4 K 164.15 K
SBC-PA Brompton Split Banc Corp Pref A 4.1602 0.0718 1.76 5.28 K 21.95 K
MAL Magellan Aero 4.5688 0.0756 1.68 57.5 K 262.71 K
TRI Thomson Reuters Corp 22.3571 0.3631 1.65 1.38 M 30.94 M
CSH-UN Chartwell Retirement Residences 3.5437 0.0562 1.61 190.44 K 674.87 K
ALC Algoma Central 5.3578 0.0844 1.6 400 2.14 K
TLO Talon Metals Corp 5.8249 0.091 1.59 600 3.49 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.6268 0.1184 1.58 96.9 K 739.01 K
CGY Calian Group Ltd 6.156 0.0947 1.56 2.51 K 15.45 K
TPX-B Molson Coors Canada Inc 37.9421 0.5818 1.56 449 17.04 K
RUS Russel Metals 10.5325 0.1517 1.46 293 K 3.09 M
BEI-UN Boardwalk Real Estate Investment Trust 20.9007 0.2999 1.46 130.51 K 2.73 M
RVX Resverlogix Corp 10.5333 0.1511 1.46 55.64 K 586.09 K
MSV Minco Silver Corp 3.50 0.05 1.45 174 K 609 K
AAV Advantage Oil & Gas Ltd 11.1631 0.1578 1.43 450.78 K 5.03 M
AC Air Canada 8.62 0.12 1.41 19.68 K 169.63 K
GSY Goeasy Ltd 10.0949 0.1382 1.39 2.65 K 26.75 K
CSU Constellation Software Inc 18.9977 0.2437 1.3 6.8 K 129.18 K
CG Centerra Gold Inc 4.1757 0.0533 1.29 104.7 K 437.2 K
GVC Glacier Media Inc 3.3716 0.0422 1.27 10.5 K 35.4 K
BIR Birchcliff Energy Ltd 8.2392 0.1028 1.26 832.8 K 6.86 M
RFA RFA Financial Inc. 30.3566 0.3765 1.26 7.32 K 222.12 K
BN-PC Brookfield Corporation 8.2178 0.0986 1.21 979 8.05 K
BCE-PZ Bce Inc Pref Z 8.8665 0.1061 1.21 944 8.37 K
OTEX Open Text Corp 7.2481 0.0768 1.07 644.4 K 4.67 M
VET Vermilion Energy Inc 17.5474 0.1836 1.06 153.5 K 2.69 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 54.6681 42.59 B 0.8112 1.51 296 K 16.18 M
BRDCY Bridgestone Corporation 5.0983 33.76 B 0.1799 3.66 3.59 K 18.29 K
HOS Hornbeck Offshore Services, Inc 37.94 1.91 B 0.81 2.18 1.12 M 42.66 M
NTPIF Nam Tai Property Inc. 10.66 262.33 M 0.11 1.04 248.16 K 2.65 M
HSTC HST Global Inc 93.75 209.33 M 15.00 19.05 279.76 K 26.23 M
VTGDF Vantage Drilling Company 8.47 188.53 M 0.23 2.79 1.25 M 10.61 M
ECXJ CXJ Group Co. Limited 370.00 131.93 M 15.00 4.23 500 185 K
CUBT Curative Biotechnology Inc 1500.0004 7.16 M 450.0001 42.86 7 10.5 K
PLPL Plandaí Biotechnology Inc 44.00 4.49 M 2.00 4.76 4 176
ITRO Itronics Inc 6.50 2.87 M 0.70 12.07 2.67 K 17.37 K
NXTYQ Nexity Financial Corporation 5.33 1.16 M 0.16 3.09 15.85 K 84.48 K
NSPT Newron Sport 15.00 1.12 M 7.50 100 13 195
ERHE ERHC Energy Inc 51.00 863.83 K 4.50 9.68 1.19 M 60.74 M
SEII Sharing Economy International Inc 15360.0156 645.17 K 3960.0039 34.74 11 168.96 K
NEOM NeoMedia Technologies Inc 4.50 508.84 K 0.30 7.14 1.04 K 4.69 K
BLFE BioLife Sciences Inc 150.0038 318.35 K 7.5002 5.26 18 2.7 K
DKAM Drinks Americas Holdings Ltd 937.5011 278.3 K 37.5007 4.17 22 20.63 K
REDFY Rediff.com India Limited 8.65 97.36 K 0.07 0.82 73.81 K 638.44 K
XLWH Xinliwang International Holdings Company Ltd 3000.00 21.84 K 600.00 25 1 3 K
XDSL mPhase Technologies Inc 465.00 16.8 K 5.00 1.09 92 42.78 K
ULTRF Ultrapetrol (Bahamas) Limited 13.15 14.07 K 0.39 3.06 410.34 K 5.4 M
CDVIQ Cal Dive International Inc 13.70 9.86 K 0.33 2.47 762.46 K 10.45 M
CGLO Hash Labs Inc 480.00 7.64 K 40.00 9.09 12.2 K 5.86 M
SGMD Sugarmade Inc 30.00 6.6 K 10.00 50 26 780
EKNL EKO International Corp 48.00 6.34 K 3.00 6.67 150 7.2 K
ACAI Safeplus International Holdings Limited 3.50 5.08 K 0.19 5.74 7.11 K 24.9 K
NWCI NewCardio Inc 3.16 3.31 K 0.09 2.93 50.29 K 158.93 K
SIMPQ Simply Inc 260.00 1.55 K 10.00 4 207 53.82 K
DOMR Dominion Resources Black Warrior Trust 13.0652 785 0.0659 0.51 55.6 K 726.41 K
PRXIQ Premier Exhibitions Inc 47.50 491 0.30 0.64 27.4 K 1.3 M
SYNE Synthesis Energy Systems Inc 561.28 157 16.00 2.93 1.02 K 570.82 K
ESNC EnSync Inc 15.90 1 0.90 6 13.25 K 210.67 K
HOKUQ Hoku Corporation 8.4599 0.6499 8.32 1.52 M 12.9 M
FONU FonU2 Inc 264.00 16.00 6.45 3 792
PMMEF Premium Exploration Inc 3.955 0.205 5.47 23.7 K 93.73 K
EGDFF Energold Drilling Corp 4.9005 0.2324 4.98 22.8 K 111.73 K
HMNY Helios and Matheson Analytics Inc 1257.0269 53.8726 4.48 8 10.06 K
HDYNQ Hyperdynamics Corporation 20.00 0.80 4.17 30.75 K 615.08 K
CYRNQ CYRNQ 77.798 2.198 2.91 525 40.84 K
IZNN IZON Network Inc 93.50 1.70 1.85 4.56 K 426.36 K
PTRC Petro River Oil Corp 1160.00 20.00 1.75 113 131.08 K
NKRSF Niko Resources Ltd 92.8558 0.5729 0.62 66.56 K 6.18 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 425.00 367.62 K 10.00 2.41 367.06 K 156 M
VIS Visionstate Corp 3.68 1.28 53.33 4.69 K 17.25 K
NCP Nickel Creek Platinum Corp. 140.00 40.00 40 227 31.78 K
NIM Nicola Mining Inc 13.00 3.00 30 250 3.25 K
MANU Manhattan Uranium Discovery Corp. 75.00 15.00 25 140 10.5 K
REX Orex Minerals Inc 3.30 0.60 22.22 735.5 K 2.43 M
LOD Lode Gold Resources Inc. 54.00 9.00 20 806 43.52 K
WGO White Gold Corp 6.00 0.90 17.65 94 K 564 K
GCOM Green Shift Commodities Ltd. 16.00 2.20 15.94 4.33 K 69.36 K
WPG West Point Gold Corp. 11.00 1.50 15.79 240 2.64 K
REVX Rev Exploration Corp. 23.00 3.00 15 199 4.58 K
QGR Q-Gold Resources Ltd 153.60 19.20 14.29 32 4.92 K
CMIL Capella Minerals Limited 16.80 2.10 14.29 762 12.8 K
VLX Velox Energy Materials Inc. 3.062 0.3603 13.34 444 1.36 K
WML Wealth Minerals Ltd 5.20 0.60 13.04 36.15 K 187.98 K
GAL Galantas Gold Corporation 4.50 0.50 12.5 1.97 K 8.87 K
BRAU Big Ridge Gold Corp 4.50 0.50 12.5 1.8 K 8.1 K
VLI Vision Lithium Inc 9.60 1.00 11.63 454 K 4.36 M
RMO Rainy Mountain Royalty Corp 20.00 2.00 11.11 275 5.5 K
BRON Bronco Resources Corp. 62.00 6.00 10.71 62 3.84 K
GIGA Giga Metals Corporation 8.40 0.80 10.53 3.62 K 30.41 K
CTH CoTec Holdings Corp. 220.00 20.00 10 6 1.32 K
KUR-H Kure Technologies Inc 3.30 0.30 10 4.06 K 13.4 K
ILI Infinite Ore Corp 9.60 0.80 9.09 2.6 K 24.99 K
SR Strategic Resources Inc 58.50 4.50 8.33 216 12.64 K
INTR Intrepid Metals Corp. 224.00 16.00 7.69 19 4.26 K
FMN Fidelity Minerals Corp 105.0001 7.50 7.69 26 2.73 K
EGM EnGold Mines Ltd 12.4328 0.8289 7.14 3.18 K 39.54 K
KCC Kincora Copper Limited 67.50 4.50 7.14 27.5 K 1.86 M
BCU Bell Copper Corporation 3.75 0.25 7.14 6.3 K 23.62 K
FMM Full Metal Minerals Ltd 34.8567 2.191 6.71 582 20.29 K
PAR-H Parent Capital Corp 8.00 0.50 6.67 950 7.6 K
COV Covalon Technologies Ltd 21.6533 1.3066 6.42 2.35 K 50.89 K
SAE Sable Resources Ltd 8.2569 0.4673 6 128 1.06 K
ADK DIAGNOS Inc 8.90 0.50 5.95 16.12 K 143.47 K
AZM Azimut Exploration Inc 3.15 0.15 5 11.4 K 35.91 K
KTN Kootenay Silver Inc 22.00 1.00 4.76 8.71 K 191.62 K
UGD Unigold Inc 4.50 0.20 4.65 2.2 K 9.9 K
RCT Rochester Resources Ltd 11.80 0.50 4.42 2.89 K 34.1 K
ADYA Adya Inc 10.40 0.40 4 2.9 K 30.16 K
IB IBC Advanced Alloys Corp 31.80 1.20 3.92 413 13.13 K
SILV Silver Valley Metals Corp. 14.58 0.54 3.85 107.5 K 1.57 M
STS South Star Mining Corp 21.00 0.75 3.7 111 2.33 K
GSVR Guanajuato Silver Company Ltd 7.74 0.27 3.61 159.83 K 1.24 M
EGT Eguana Technologies Inc 29.00 1.00 3.57 2.04 K 59.02 K
ROAR Lion Rock Resources Inc. 29.00 1.00 3.57 32 928
MRZL Mont Royal Resources Limited. 20.5128 0.6993 3.53 2.95 K 60.45 K
LA Los Andes Copper Ltd 5.90 0.20 3.51 3 K 17.7 K
ABM Athabasca Minerals Inc 93.00 3.00 3.33 79 K 7.35 M
WGF Wescan Goldfields Inc 6.30 0.20 3.28 56.38 K 355.19 K
BTT Bitterroot Resources Ltd 3.20 0.10 3.23 19.4 K 62.08 K
AUQ AuQ Gold Mining Inc 13.20 0.40 3.12 400 5.28 K
EMR Emgold Mining Corporation 190.00 5.00 2.7 109.6 K 20.82 M
MAX Max Resource Corp 48.00 1.20 2.56 575 27.6 K
URZ Urz Energy Corp 200.00 5.00 2.56 1.17 K 234.8 K
KRY Koryx Copper Inc. 600.00 15.00 2.56 40 24 K
KNG Kingsmen Resources Ltd 6.56 0.16 2.5 219 1.44 K
TGX True North Gems Inc 1260.00 30.00 2.44 7 8.82 K
GBU Gabriel Resources Ltd 25.50 0.60 2.41 526.64 K 13.43 M
KORE KORE Mining Ltd 22.00 0.50 2.33 220 4.84 K
VVTM VVT Med Inc. 3761.6821 70.0933 1.9 9 33.86 K
BM BC Moly Ltd. 5.40 0.10 1.89 500 2.7 K
BKM Pacific Booker Minerals Inc 8.39 0.15 1.82 4.5 K 37.76 K
TRAN Clean Energy Transition Inc. 508.50 9.00 1.8 1.09 K 556.81 K
SGQ SouthGobi Resources Ltd 13.90 0.20 1.46 900 12.51 K
DAU Desert Gold Ventures Inc 7.60 0.10 1.33 50 380
© 2026 - CastFwd Corp.