Gainer Valuations for 11 June 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 11 June 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 116.3223 2.68 B 1.3761 1.2 42.86 K 4.99 M
NG Novagold Resources Inc 7.1331 2.47 B 0.1266 1.81 434.51 K 3.1 M
OBE Obsidian Energy Ltd 120.3019 650.71 M 2.5003 2.12 258.94 K 31.15 M
VGZ Vista Gold Corp 3.47 376.88 M 0.02 0.58 140.06 K 485.99 K
GTE Gran Tierra Energy Inc 68.80 335.05 M 3.00 4.56 340.83 K 23.45 M
FRD Friedman Industries Inc 3.8343 271.78 M 0.088 2.35 11.1 K 42.56 K
ACU Acme United Corp 9.949 262.46 M 0.1727 1.77 600 5.97 K
PLX Protalix Biotherapeutics 33.20 245.74 M 0.40 1.22 3.98 K 132.14 K
PLG Platinum Group Metals Ltd 306.00 135.56 M 6.00 2 474 145.04 K
IOR Income Opportunity Realty Trust 6.40 75.22 M 0.39 6.49 500 3.2 K
DIT Amcon Distributing Company 22.9721 58.35 M 0.3752 1.66 800 18.38 K
COHN Cohen & CO Inc 78.6685 31.45 M 1.988 2.59 7.11 K 559.18 K
NNVC Nanoviricides Inc 92.40 31.41 M 2.10 2.33 1.53 K 141.09 K
CKX Ckx Lands 10.8868 31.31 M 0.4033 3.85 4.24 K 46.2 K
MXC Mexco Energy Corp 42.3497 23.68 M 0.3973 0.95 100.9 K 4.27 M
IGC India Globalization Capital Inc 54.60 18.2 M 1.60 3.02 2.89 K 157.79 K
UUU Universal Security Instruments 5.2626 16.02 M 0.1263 2.46 1.1 K 5.79 K
AWX Avalon Holdings Corp 4.98 10.98 M 0.03 0.61 4.8 K 23.9 K
CVR Chicago Rivet & Machine Company 12.0379 9.52 M 0.1163 0.98 300 3.61 K
DSS Document Security Systems 11051.1973 4.94 M 457.0049 4.31 20 221.02 K
INUV Inuvo Inc 59.00 4.57 M 2.00 3.51 911 53.75 K
GBR New Concept Energy Inc 7.09 4.06 M 0.08 1.14 6.38 K 45.23 K
PW Power REIT 8.1237 2.45 M 0.0575 0.71 538 4.37 K
ENSV Enservco Corpporation 42.75 29.09 K 1.80 4.4 504 21.55 K
IPB Merrill Lynch & Company 6.7438 0.1138 1.72 1.2 K 8.09 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 15.00 1.50 11.11 1.33 K 20 K
FW Flow Capital Corp. 3.3018 0.2871 9.52 38.8 K 128.12 K
LINE Linear Minerals Corp. 314.925 12.35 4.08 105 33.07 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 136.38 623.54 B 5.07 3.86 374.43 K 51.07 M
SI Silver 16.855 1 B 0.22 1.32 22.86 K 385.31 K
CT Cotton 69.25 3.00 4.53 15.75 K 1.09 M
HO Heating Oil 3.9748 0.1624 4.26 41.13 K 163.49 K
CL Crude Oil 136.38 5.07 3.86 374.43 K 51.07 M
ZL Soybean Oil 65.68 2.32 3.66 4.09 K 268.63 K
BZ Brent Crude 135.02 4.00 3.05 100.52 K 13.57 M
CC Cocoa 2917.00 59.00 2.06 12.88 K 37.59 M
HG Copper 3.58 0.018 0.51 43 153.94

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FSLR First Solar Inc 253.19 18.42 B 8.04 3.28 4.65 M 1.18 B
APA Apa Corp 101.0923 16.47 B 2.0219 2.04 4.44 M 448.41 M
PAAS Pan Amer Silver Corp 23.3351 15.46 B 0.1999 0.86 707.3 K 16.5 M
ICLR Icon Plc 36.10 14.58 B 0.36 1.01 366.71 K 13.24 M
RGEN Repligen Cp 5.90 10.73 B 0.09 1.55 113.16 K 667.63 K
BRKR Bruker Corp 11.2751 9.38 B 0.0671 0.6 559.8 K 6.31 M
WYNN Wynn Resorts Ltd 53.033 8.76 B 0.3296 0.63 3.81 M 202.16 M
DSGX Descartes Sys Group 3.59 8.07 B 0.073 2.08 2.67 K 9.6 K
CROX Crocs Inc 9.05 7.49 B 0.06 0.67 4.26 M 38.6 M
SNEX Stonex Group Inc 8.6815 6.9 B 0.1511 1.77 42.86 K 372.12 K
PLXS Plexus Cp 28.25 5.56 B 0.15 0.53 468.83 K 13.24 M
BCPC Balchem Cp 15.193 5.52 B 0.1642 1.09 117.71 K 1.79 M
SSRM Ssr Mining Inc 27.0004 5.42 B 1.0191 3.92 619.22 K 16.72 M
CACC Credit Acceptance 25.55 5.12 B 0.30 1.19 33.39 K 853.06 K
OPCH Option Care Health Inc 14.44 4.74 B 0.36 2.56 77.17 K 1.11 M
GLNG Golar Lng Ltd 9.4767 4.39 B 0.101 1.08 462.89 K 4.39 M
CRVL Corvel Cp 6.1517 4.33 B 0.1117 1.85 311.15 K 1.91 M
PTEN Patterson-Uti Energy 24.5526 4.16 B 1.2085 5.18 6.3 M 154.74 M
DIOD Diodes Inc 29.67 4.02 B 2.17 7.89 2.57 M 76.35 M
BANF Bancfirst Corp 14.7498 3.99 B 0.2539 1.75 141.4 K 2.09 M
ARLP Alliance Resource Pt 5.5947 3.25 B 0.1175 2.15 370.21 K 2.07 M
ACAD Acadia Pharmaceutica 8.24 3.23 B 0.06 0.73 121.07 K 997.62 K
CLMT Calumet Specialty Pr 6.1629 3.01 B 0.1763 2.94 258.13 K 1.59 M
IPGP Ipg Photonics Corp 18.4608 2.88 B 0.2375 1.3 150.25 K 2.77 M
ATRO Astronics Cp 3.7143 2.54 B 0.0415 1.13 23.21 K 86.21 K
UFPT U F P Tech Inc 10.72 2.36 B 0.29 2.78 137.48 K 1.47 M
ANIP ANI Pharma Inc 166.6804 1.64 B 12.60 8.18 7.33 K 1.22 M
SLS Sellas Life Sciences Group Inc 196187.50 1.59 B 6312.6719 3.32 1 196.19 K
INVA Innoviva Inc 9.2237 1.35 B 0.1721 1.9 1.02 M 9.37 M
STAA Staar Surgical Company 3.31 1.32 B 0.21 6.77 48.24 K 159.69 K
ALNT Allient Inc 3.3987 1.32 B 0.0736 2.21 27.75 K 94.31 K
RDWR Radware Ltd 4.965 1.32 B 0.085 1.74 173.97 K 863.75 K
CRAI Cra International 34.9699 1.29 B 0.8673 2.54 122.4 K 4.28 M
ATLC Atlanticus Hld Cp 5.6208 1.27 B 0.2392 4.44 661.57 K 3.72 M
INOD Innodata Inc 3.14 1.22 B 0.11 3.63 56.48 K 177.36 K
AMSC Amer Superconductor 439.20 1.17 B 8.10 1.88 232.71 K 102.21 M
SENEB Seneca Foods Cp B 21.89 1.15 B 0.44 2.05 400 8.76 K
IART Integra Lifesciences 15.7485 1.12 B 0.1032 0.66 603.06 K 9.5 M
WLFC Willis Lease Fin C 10.279 974.31 M 0.0771 0.76 3.95 K 40.59 K
SVRA Savara Inc 682.50 953.33 M 87.50 14.71 116 79.17 K
APPS Digital Turbine 13.75 926.3 M 3.75 37.5 1 K 13.75 K
MPB Mid Penn Bancorp Inc 16.2466 893.83 M 0.2158 1.35 900 14.62 K
PFIS Peoples Finl Svcs Company 14.6003 727.79 M 0.2948 2.06 1.03 K 15.02 K
CEVA Ceva Inc 8.76 720.46 M 0.14 1.62 22.11 K 193.68 K
SWBI Smith & Wesson Brands Inc 3.2356 702.64 M 0.0318 0.99 969.38 K 3.14 M
JBSS John B Sanfilippo 5.3009 690.62 M 0.0417 0.79 6.74 K 35.72 K
CRESY Cresud Sacif ADR 7.8042 690.43 M 0.0719 0.93 294.69 K 2.3 M
CSIQ Canadian Solar Inc 36.90 670.82 M 0.51 1.4 2.23 M 82.11 M
PKOH Park Ohio Hld Cp 12.505 658.57 M 0.0888 0.72 61.25 K 765.94 K
ACHV Achieve Life Sciences Inc 13068.00 647.48 M 792.00 6.45 2 26.14 K
SWRD Stewards Inc. 80.00 587.2 M 15.00 23.08 100 8 K
TITN Titan Machinery Inc 27.32 531.14 M 1.29 4.96 954.09 K 26.07 M
YORW York Water Company 10.0827 511.2 M 0.1725 1.74 6.79 K 68.51 K
JOUT Johnson Outdoors 12.7805 500.93 M 0.1863 1.48 6.68 K 85.42 K
FRBA First Bank 5.9379 489.01 M 0.3519 6.3 1.5 K 8.91 K
AIFU Fanhua Inc. 242.0475 483.86 M 12.8206 5.59 2.1 K 509.51 K
FSTR Foster L B Company 34.1075 445.01 M 1.6519 5.09 273.91 K 9.34 M
NATH Nathan's Famous IN 7.1888 418.17 M 0.0518 0.73 27.73 K 199.38 K
CHMG Chemung Financial Cp 14.465 410.36 M 0.1638 1.15 4.21 K 60.97 K
CERS Cerus Corp 5.16 400.88 M 0.18 3.61 123.94 K 639.53 K
NVEC Nve Corp 18.2151 392.61 M 0.1425 0.79 61.8 K 1.13 M
IA Innovative Aerosystems, Inc. 3.7926 377.14 M 0.0299 0.79 25.6 K 97.09 K
ZNOG Zion Oil & Gas, Inc 6.6399 354.47 M 0.0399 0.6 15.84 K 105.14 K
CFFI C&F Financial Corp 14.5113 344.62 M 0.3086 2.17 600 8.71 K
IRD Opus Genetics, Inc. 1488.00 331.12 M 52.80 3.68 32 47.62 K
ASUR Asure Software 3.3333 313.46 M 0.0666 2.04 839 2.8 K
FLXS Flexsteel Inds 7.3231 311.44 M 0.2078 2.92 1.02 K 7.48 K
VABK Virginia Natl Bnk 15.3189 292.5 M 0.8063 5.56 254 3.89 K
ESCA Escalade Inc 3.0615 289.31 M 0.136 4.65 3.41 K 10.45 K
BCBP Bcb Bancorp Inc 6.3151 281.99 M 0.0978 1.57 1.4 K 8.84 K
CMTV Community Bancorp. Common Stock 5.5404 278.34 M 0.0604 1.1 2 K 11.08 K
RELL Richardson Electrncs 3.5805 270.01 M 0.151 4.4 62.48 K 223.7 K
PCYO Pure Cycle Corp 5.76 260.73 M 0.0344 0.6 3.17 K 18.23 K
CFBK Central Fed Cp 116.1842 239.46 M 9.1855 8.58 18 2.09 K
ZUMZ Zumiez Inc 20.57 214.63 M 0.20 0.98 710.86 K 14.62 M
UTMD Utah Medical Prod 19.1138 204.92 M 0.6708 3.64 7.61 K 145.46 K
HQI Hirequest Inc 5.4373 196.69 M 0.87 19.05 4.48 K 24.38 K
CLAR Clarus Corp 5.2412 193.74 M 0.0452 0.87 4.64 K 24.32 K
FNWD Finward Bancorp 14.4641 189.74 M 0.1327 0.93 200 2.89 K
SBFG Sb Financial Group 6.9676 186.09 M 0.1237 1.81 8.93 K 62.19 K
TSSI TSS, Inc. Common Stock 3.35 170.16 M 0.17 5.35 9.05 K 30.33 K
RRGB Red Robin Gourmet Burgers Inc 32.35 166.54 M 0.36 1.13 739.17 K 23.91 M
EPSN Epsilon Energy 9.8444 163.84 M 0.5913 6.39 1.93 K 18.99 K
FOCL EDAP TMS S.A. 3.63 153.22 M 0.18 5.22 4.9 K 17.79 K
MGYR Magyar Bancorp Inc 7.6739 142.02 M 0.1424 1.89 366 2.81 K
KVHI K V H Inds Inc 8.90 133.52 M 0.26 3.01 18.59 K 165.44 K
ICCC Immucell Cp 3.6999 97.63 M 0.1799 5.11 2 K 7.4 K
CODA Coda Octopus Group 4.90 97.26 M 0.70 16.67 143 700.7
OCC Optical Cable Corp 5.582 92.58 M 0.0824 1.5 19.8 K 110.52 K
LAKE Lakeland Inds Inc 12.6395 90.97 M 0.1663 1.33 6.15 K 77.77 K
ANIX Anixa Biosciences Inc 23.00 90.94 M 0.75 3.37 3.4 K 78.29 K
CBAT Cbak Energy Technology Inc 25.45 89.99 M 0.70 2.83 160.54 K 4.09 M
AMTX Aemetis Inc 37.50 86.6 M 7.50 25 750 28.12 K
AIRT Air T Inc 5.6952 81.41 M 0.0789 1.4 10.4 K 59.24 K
PMCB Pharmacyte Biotech Inc 210.0105 71.71 M 12.0006 6.06 161 33.81 K
CSBR Champions Oncolog 12.72 65.49 M 0.72 6 169 2.15 K
BSIN Big Sky Industrial Inc. 167.1157 60.89 M 3.4338 2.1 1.36 K 226.78 K
HRTX Heron Therapeutics 30.00 58.95 M 1.20 4.17 2.31 K 69.42 K
POCI Precision Optics Corp Inc 11.25 57.47 M 2.25 25 3 33.75
DWSN Dawson Geophscl 15.7188 52.48 M 1.8762 13.55 206.88 K 3.25 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 50.7635 695.87 B 0.4125 0.82 24.09 M 1.22 B
CVX Chevron Corp 49.1808 429.01 B 0.3166 0.65 11.54 M 567.62 M
PM Philip Morris International Inc 21.5253 310.1 B 0.1597 0.75 12.37 M 266.21 M
SHEL Royal Dutch Shell Plc ADR 82.70 280.75 B 1.22 1.5 1.7 M 140.25 M
COP ConocoPhillips 38.759 170.93 B 0.4985 1.3 17.32 M 671.27 M
PGR Progressive Corp 11.6773 136.6 B 0.1554 1.35 7.48 M 87.39 M
BP BP Plc ADR 26.4024 117.71 B 0.5214 2.01 5.41 M 142.94 M
NEM Newmont Mining Corp 32.7875 117.57 B 0.3265 1.01 6.29 M 206.28 M
ENB Enbridge Inc 9.2897 106.25 B 0.0614 0.67 444.8 K 4.13 M
CNQ Canadian Natural Resources 13.6648 102.56 B 0.3418 2.57 12.13 M 165.75 M
EQNR Equinor ASA ADR 16.1744 101.66 B 0.2956 1.86 1.42 M 22.98 M
GLW Corning Inc 17.5732 98.27 B 0.1126 0.64 18.34 M 322.34 M
AEM Agnico-Eagle Mines Ltd 50.3591 90.21 B 0.3739 0.75 2.31 M 116.57 M
WMB Williams Companies 13.7963 86.38 B 0.1443 1.06 5.11 M 70.46 M
FCX Freeport-Mcmoran Inc 42.3362 85.07 B 0.2397 0.57 18 M 762.09 M
SU Suncor Energy Inc 39.6773 80.49 B 0.7254 1.86 3.92 M 155.51 M
USB-PH U.S. Bancorp 10.4353 76.8 B 0.1854 1.81 3.7 K 38.61 K
OXY Occidental Petroleum Corp 54.188 58.73 B 1.266 2.39 7.44 M 403.3 M
DVN Devon Energy Corp 73.0711 51.24 B 0.4449 0.61 4.17 M 304.68 M
WDS Woodside Energy Group Ltd 29.2656 42.08 B 0.1682 0.58 32.18 K 941.77 K
CHT Chunghwa Telecom Co. Ltd ADR 11.7268 38.69 B 0.153 1.32 1.12 M 13.12 M
PEG Public Service Enterprise Group Inc 23.6239 37.83 B 0.1327 0.56 3.98 M 93.97 M
CCJ Cameco Corp 30.353 30.81 B 0.2333 0.77 5.65 M 171.43 M
CLS Celestica Inc 8.63 30.31 B 0.06 0.7 1.38 M 11.9 M
TECK Teck Resources Ltd 34.8964 29.55 B 0.4373 1.27 928 K 32.38 M
KGC Kinross Gold Corp 16.5017 24.46 B 0.3699 2.29 7.39 M 121.94 M
L Loews Corp 44.3075 22.63 B 0.4073 0.93 4.43 M 196.2 M
BCE BCE Inc 12.4977 19.98 B 0.1103 0.89 1.14 M 14.22 M
OVV Ovintiv Inc 156.2681 17.57 B 1.1976 0.77 701.46 K 109.62 M
YPF Ypf Sociedad Anonima ADR 33.1835 14.86 B 0.2806 0.85 12.18 K 404.01 K
MTZ Mastec Inc 11.47 14.68 B 0.08 0.7 413.44 K 4.74 M
RTO Rentokil Initial Plc ADR 8.171 12.02 B 0.151 1.88 10.7 K 87.43 K
FMS Fresenius Medical Care Corp ADR 20.6994 11.43 B 0.249 1.22 250.4 K 5.18 M
TX Ternium S.A. ADR 19.3705 10.51 B 0.2576 1.35 343 K 6.64 M
QGEN Qiagen N.V. 17.5654 10.3 B 0.2563 1.48 1.03 M 18.17 M
SSL Sasol Ltd ADR 195.5682 9.17 B 1.888 0.97 899.58 K 175.93 M
CAE Cae Inc 10.3091 8.95 B 0.0986 0.97 27.2 K 280.41 K
ASR Grupo Aeroportuario Del Sureste ADR 23.84 7.78 B 0.1232 0.52 64.3 K 1.53 M
SM Sm Energy Company 51.3788 7.69 B 0.7212 1.42 1.42 M 73.13 M
G Genpact Ltd 11.5816 7.29 B 0.0867 0.75 130.7 K 1.51 M
MOS Mosaic Company 108.7809 6.97 B 4.1585 3.97 12.16 M 1.32 B
FCN Fti Consulting 59.70 5.53 B 4.23 7.63 2.24 M 133.47 M
MUR Murphy Oil Corp 51.5871 5.28 B 0.3602 0.7 1.86 M 96.14 M
CNX CNX Resources Corp 77.6956 5.22 B 0.59 0.77 4.06 M 315.24 M
TEO Telecom Argentina Stet France Telecom ADR 7.3931 4.55 B 0.2227 3.11 463.3 K 3.43 M
CRK Comstock Resources 303.8727 4.46 B 6.6341 2.23 248.68 K 75.57 M
MTRN Materion Corp 27.45 4.25 B 0.7385 2.76 335.71 K 9.22 M
HP Helmerich & Payne 36.3695 3.8 B 0.932 2.63 1.74 M 63.35 M
OII Oceaneering International 33.967 3.55 B 0.4862 1.45 1.92 M 65.37 M
LRN Stride Inc 24.57 3.19 B 0.58 2.42 93.96 K 2.31 M
TNK Teekay Tankers Ltd 7.6075 3.1 B 0.2587 3.52 288.08 K 2.19 M
BTE Baytex Energy Corp 17.6048 3.04 B 0.2357 1.36 236.2 K 4.16 M
BANC First Pactrust Bancorp 8.8181 2.83 B 0.0907 1.04 2.8 K 24.69 K
TALO Talos Energy Inc 68.3159 2.7 B 3.0553 4.68 10.73 K 733.17 K
DX Dynex Capital 3.3008 2.61 B 0.0299 0.91 533 1.76 K
MD Mednax Inc 53.01 2.45 B 0.39 0.74 767.66 K 40.69 M
BHE Benchmark Electronics 14.3709 2.25 B 0.149 1.05 692.7 K 9.95 M
PBH Prestige Brand Holdings 11.6402 2.19 B 0.6364 5.78 570.6 K 6.64 M
ENOV Enovis Corp 39.0706 1.6 B 1.2049 3.18 442.31 K 17.28 M
SCL Stepan Company 16.0209 1.51 B 0.2107 1.33 59.6 K 954.85 K
USPH U.S. Physical Therapy 13.4048 1.49 B 0.2861 2.18 198.5 K 2.66 M
NBR Nabors Industries 1868.8154 1.38 B 37.5432 2.05 200.75 K 375.17 M
DMC Del Monte Corporation 32.73 1.28 B 0.87 2.73 2.36 M 77.16 M
PDS Precision Drilling Corp 464.0032 1.21 B 8.4364 1.85 59.88 K 27.79 M
GHM Graham Corp 29.0398 979.1 M 0.3123 1.09 123.22 K 3.58 M
TTI Tetra Technologies 20.7467 948.47 M 0.3342 1.64 591.5 K 12.27 M
SBR Sabine Royalty Trust 17.2021 937.16 M 0.7126 4.32 69.2 K 1.19 M
FTK Flotek Industries 113.52 917.42 M 1.26 1.12 99.43 K 11.29 M
LXU Lsb Industries Inc 14.8154 822.99 M 0.1231 0.84 346.48 K 5.13 M
TXO Txo Energy Partners L.P. 11800.00 740.76 M 80.00 0.68 83 979.4 K
WTI W&T Offshore 40.8159 518.9 M 1.0935 2.75 589.01 K 24.04 M
IPI Intrepid Potash Inc 565.3048 439.82 M 24.9442 4.62 532.07 K 300.78 M
BGR Blackrock Energy and Resources Trust 8.776 439.37 M 0.0769 0.88 144.8 K 1.27 M
OXM Oxford Industries 14.9949 420.14 M 0.1428 0.96 816 K 12.24 M
TCI Transcontinental Realty Investors 17.10 419.31 M 0.60 3.64 300 5.13 K
CLB Core Laboratories N.V. 56.3533 417.45 M 1.2806 2.33 450.2 K 25.37 M
NGS Natural Gas Services Group 30.7994 383.08 M 0.6728 2.23 165.1 K 5.08 M
RWT Redwood Trust 7.1048 339.01 M 0.047 0.67 401.2 K 2.85 M
NOA North American Construction Group Ltd 15.0257 248.68 M 0.1616 1.09 199.3 K 2.99 M
BRT BRT Realty Trust 5.3667 244.12 M 0.071 1.34 19.7 K 105.72 K
SJT San Juan Basin Royalty Trust 13.4354 194.35 M 0.2001 1.51 204.7 K 2.75 M
WHG Westwood Holdings Group Inc 16.5197 179.03 M 0.647 4.08 16.39 K 270.74 K
VTN Invesco Trust New York Muni 5.1407 148.41 M 0.03 0.59 2.1 K 10.8 K
UFI Unifi Inc 8.85 123.06 M 0.09 1.03 78.46 K 694.39 K
AHT-PD Ashford Hospitality Trust Inc 3.0046 104.15 M 0.0383 1.29 1.8 K 5.41 K
GHI Greystone Housing Impact Investors LP 3.9997 97.31 M 0.0948 2.43 669 2.68 K
CRT Cross Timbers Royalty Trust 11.7422 77.22 M 0.0924 0.79 24.9 K 292.38 K
CULP Culp Inc 5.2525 43.81 M 0.0457 0.88 5.2 K 27.31 K
BHV Blackrock Virginia Muni Trust 8.1559 19.86 M 0.0729 0.9 6.9 K 56.28 K
TVC Tennessee Valley Authority 13.6749 12.76 M 0.1512 1.12 17.91 K 244.86 K
EQS Equus Total Return 5.6122 7.54 M 0.1425 2.61 24.67 K 138.44 K
MTR Mesa Royalty Trust 18.9692 3.22 M 0.3769 2.03 4.8 K 91.05 K
PYT Pplus Trust 7.994 0.4927 6.57 17.3 K 138.3 K
EP-PC El Paso Energy Capital Trust I PFD CV TR SECS 16.8122 0.4209 2.57 7.55 K 126.93 K
IPB Merrill Lynch & Company 6.7438 0.1138 1.72 1.2 K 8.09 K
NOG Northern Oil and Gas 14.37 0.17 1.2 42.86 K 615.84 K
EPR-PC EPR Properties 6.4407 0.0732 1.15 200 1.29 K
EPR-PE EPR Properties 6.8034 0.0618 0.92 17 K 115.66 K
PAAS Pan American Silver Corp. 24.6754 0.2114 0.86 707.22 K 17.45 M
JBK Lehman Abs Corp 5.5395 0.0469 0.85 200 1.11 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELO Eloro Resources Ltd 14.00 4.80 52.17 6.12 K 85.72 K
VCM Vecima Networks Inc 3.8718 0.5793 17.59 22.8 K 88.28 K
MSCL Satellos Bioscience Inc 153.60 21.60 16.36 92 14.13 K
ATX ATEX Resources Inc. 33.00 3.00 10 778 25.67 K
TVE Tamarack Valley Energy Ltd 5.206 0.4165 8.7 2.5 K 13.01 K
TLG Troilus Gold Corp 224.00 16.00 7.69 996 223.1 K
RUS Russel Metals 10.3602 0.63 6.47 752.7 K 7.8 M
YGR Yangarra Resources Ltd 5.70 0.30 5.56 11.32 K 64.52 K
GTE Gran Tierra Energy Inc 70.50 3.30 4.91 34.71 K 2.45 M
GSY Goeasy Ltd 9.5694 0.4425 4.85 1.09 K 10.43 K
PNP Pinetree Capital Ltd 578.00 26.00 4.71 1.36 K 788.39 K
SKE Skeena Resources Ltd 46.00 2.00 4.55 230 10.58 K
LGD Liberty Gold Corp 19.36 0.84 4.54 32.81 K 635.3 K
PHX Phx Energy Services Corp 5.9479 0.2539 4.46 69.93 K 415.95 K
TAL Petrotal Corp 222.9457 9.3192 4.36 3.82 K 852.1 K
VLE Valeura Energy Inc 7.80 0.30 4 1.95 K 15.21 K
WN-PD George Weston 5.20 Ser Iv Prf 6.9106 0.2609 3.92 8.75 K 60.47 K
SSRM Ssr Mining Inc 27.9461 1.0056 3.73 122.9 K 3.43 M
ORIO ORIO 411.4286 14.6939 3.7 657 270.31 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.0752 0.0946 3.17 100 307.52
SNDY Sunday Lake Gold Corp. 7.00 0.20 2.94 2.65 K 18.55 K
PSI Pason Systems Inc 9.2646 0.2557 2.84 94.31 K 873.71 K
DSG Descartes Sys 3.67 0.10 2.8 32.9 K 120.75 K
BCE-PB BCE Inc Pref AB 8.9128 0.234 2.7 1.5 K 13.37 K
TECK-A Teck Resources Limited 38.532 1.0008 2.67 1.73 K 66.78 K
BCE-PC BCE Inc Pref AC 8.2102 0.21 2.62 2.06 K 16.95 K
CS Capstone Mining Corp 3.96 0.10 2.59 141.6 K 560.74 K
VET Vermilion Energy Inc 17.8756 0.451 2.59 125.9 K 2.25 M
CNQ Canadian Natural Resources Ltd. 14.5648 0.3541 2.49 6.57 M 95.74 M
CGX Cineplex Inc 8.9604 0.2136 2.44 166.76 K 1.49 M
ESI Ensign Energy Services Inc 5.5913 0.1223 2.24 698.28 K 3.9 M
SU Suncor Energy Inc 40.5501 0.8433 2.12 2.79 M 113.14 M
QEC Questerre Energy Corp 4.7389 0.0967 2.08 1.78 M 8.43 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.7903 0.1706 1.98 6.9 K 60.65 K
PD Precision Drilling Corp 551.20 10.60 1.96 1.45 M 799.46 M
TXP Touchstone Exploration Inc 59.5605 1.125 1.93 172.51 K 10.27 M
CLS Celestica Inc Sv 8.89 0.16 1.83 866.8 K 7.71 M
MID-UN MINT Income Fund 3.0467 0.0542 1.81 13.83 K 42.13 K
DGS-PA Dividend Growth Split Corp Pref A 3.7715 0.0641 1.73 1.1 K 4.15 K
OBE Obsidian Energy Ltd 240.38 4.06 1.72 965.32 K 232.04 M
K Kinross Gold Corp 16.856 0.2838 1.71 5.24 M 88.38 M
OCG Outcrop Silver & Gold Corp 6.00 0.10 1.69 3.43 K 20.58 K
ACX Act Energy Technologies Ltd 3.1776 0.052 1.66 175.76 K 558.51 K
FRU Freehold Royalties Ltd 5.5611 0.0884 1.62 90.43 K 502.91 K
CEF Sprott Physical Gold Silver Trust 12.5597 0.1986 1.61 28.98 K 364.01 K
HBP Helix Biopharm 6.45 0.10 1.57 6.04 K 38.96 K
NOA North American Construction Group Ltd 15.6224 0.2376 1.54 5.5 K 85.92 K
GDL Goodfellow Inc 3.4909 0.0511 1.49 1.4 K 4.89 K
TSL Tree Island Steel Ltd 4.1404 0.0592 1.45 9.67 K 40.05 K
BN-PK Brookfield Asset Management Inc Pref K 8.4994 0.1209 1.44 8.2 K 69.7 K
CRR-UN Crombie Real Estate Investment Trust 3.4349 0.0465 1.37 37.3 K 128.13 K
OVV Ovintiv Inc 160.234 2.0546 1.3 456.26 K 73.11 M
FTS-PG Fortis Inc Pref G 9.4634 0.1187 1.27 26.98 K 255.28 K
FNV Franco-Nevada Corp 17.1456 0.2112 1.25 81 K 1.39 M
KBL Kbro Linen Inc 5.7517 0.0704 1.24 11.75 K 67.58 K
PPL Pembina Pipeline Corp 5.3778 0.0649 1.22 132.45 K 712.28 K
KEY Keyera Corp 3.5203 0.0417 1.2 406.96 K 1.43 M
TECK-B Teck Resources Limited 35.6156 0.4077 1.16 2.66 M 94.74 M
ALA AltaGas Ltd 9.397 0.1056 1.14 219.97 K 2.07 M
CCO Cameco Corp 31.1916 0.3472 1.13 2.07 M 64.43 M
X TMX Group Ltd 4.9748 0.0544 1.11 2.33 M 11.6 M
LAM Laramide Resources Ltd 3.80 0.04 1.06 54.3 K 206.34 K
MG Magna International Inc 10.3012 0.1084 1.06 1.17 M 12.03 M
CCL-A CCL Industries Inc 5.209 0.0539 1.05 3 K 15.63 K
CHE-UN Chemtrade Logistics Income Fund 3.2692 0.0335 1.04 156.99 K 513.24 K
CFW Calfrac Well Services Ltd 757.50 7.75 1.03 4.5 K 3.41 M
CAS Cascades Inc 3.9985 0.0408 1.03 337.42 K 1.35 M
NG Novagold Res Inc 6.4541 0.0645 1.01 216.55 K 1.4 M
TCW Trican Well 14.2765 0.1426 1.01 973.12 K 13.89 M
IMP Intermap Tech Corp 61.20 0.60 0.99 2.61 K 159.73 K
SBC-PA Brompton Split Banc Corp Pref A 4.0805 0.0399 0.99 400 1.63 K
ABX Barrick Mining Corp 29.1775 0.2809 0.97 2.42 M 70.69 M
TRI-PB Thomson Reuters Corp Sr B Prf 10.5211 0.0891 0.85 370 3.89 K
ADEN Adentra Inc 3.4121 0.0288 0.85 2.17 K 7.42 K
LNF Leons Furniture 6.1972 0.0512 0.83 800 4.96 K
LUN Lundin Mining Corp 5.7091 0.0471 0.83 1.9 M 10.87 M
BDGI Badger Infrastructure Solutions Ltd 4.5844 0.0371 0.82 20.7 K 94.9 K
PDV-PA Prime Dividend Corp Pref A 3.7622 0.0295 0.79 3.9 K 14.67 K
BNE Bonterra Energy Corp 17.5369 0.1283 0.74 8.13 K 142.61 K
CAE Cae Inc 10.189 0.0723 0.71 1.51 M 15.41 M
DRX Adf Group Inc Sv 3.6974 0.0255 0.69 130.3 K 481.77 K
SGY Surge Energy Inc 18.4213 0.1261 0.69 176 3.24 K
BN-PM Brookfield Corporation 6.3239 0.0412 0.66 11 K 69.56 K
DPM Dundee Precious Metals Inc 5.4526 0.0351 0.65 31.3 K 170.67 K
PTM Platinum Group Metals Ltd 313.00 2.00 0.64 265 82.94 K
TRX Trx Gold Corporation 5.14 0.03 0.59 13.53 K 69.54 K
PBH Premium Brands Holdings Corp 5.4678 0.0295 0.54 9.44 K 51.62 K
BCE BCE Inc 12.7364 0.0662 0.52 5.3 M 67.47 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 4.8732 33.76 B 0.0432 0.89 2.4 K 11.7 K
HSTC HST Global Inc 114.375 209.33 M 1.875 1.67 11 K 1.26 M
LCU Lion Copper Corp. Common Shares 92.34 74.6 M 3.24 3.64 967 89.29 K
KLNG Koil Energy Solutions Inc. 24.40 35.19 M 0.80 3.39 18.76 K 457.74 K
ELCO Elcom International Inc 36.30 16.57 M 1.10 3.12 1 36.3
CUBT Curative Biotechnology Inc 1237.5004 7.16 M 37.5001 3.13 140 173.25 K
PLPL Plandaí Biotechnology Inc 90.00 4.49 M 20.00 28.57 181 16.29 K
HBRM Herborium Group Inc 25.00 1.09 M 6.00 31.58 229 5.72 K
ERHE ERHC Energy Inc 51.00 863.83 K 4.00 8.51 653.24 K 33.32 M
BLFE BioLife Sciences Inc 105.0026 318.35 K 50.2512 91.78 39 4.1 K
LGBI Cannabiz Mobile Inc 37.20 64.81 K 1.20 3.33 70 2.6 K
XLWH Xinliwang International Holdings Company Ltd 4000.00 21.84 K 500.00 14.29 3 12 K
XDSL mPhase Technologies Inc 400.00 16.8 K 5.00 1.27 99 39.6 K
NWCI NewCardio Inc 3.75 3.31 K 0.05 1.35 22.6 K 84.75 K
SPDC Speed Commerce Inc 29.44 603 0.32 1.1 4.49 K 132.16 K
PRXIQ Premier Exhibitions Inc 45.60 491 1.00 2.24 81.92 K 3.74 M
YVRLF Liquid Media Group Ltd. 85.99 482 10.99 14.65 448 38.52 K
ACUS Acusphere Inc 6.20 0.55 9.73 14.83 K 91.97 K
FRTD Fortitude Group Inc 604.5455 31.8182 5.56 8.5 K 5.14 M
EGDFF Energold Drilling Corp 5.0078 0.2208 4.61 100 500.78
UCSO United Consortium Ltd 750.00 30.00 4.17 6 K 4.5 M
PTRC Petro River Oil Corp 1220.0002 40.0005 3.39 83 101.26 K
CYRNQ CYRNQ 71.00 2.20 3.2 3.31 K 235.37 K
TXCCQ TranSwitch Corporation 6.8306 0.159 2.38 6.36 K 43.44 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 380.00 6.39 M 30.00 8.57 128 48.64 K
PAR-H Parent Capital Corp 22.00 13.50 158.82 87.93 K 1.93 M
CIO Central Iron Ore Limited 9.00 3.90 76.47 15.22 K 136.95 K
FUSE Fuse Cobalt Inc 210.00 80.00 61.54 2.86 K 600.18 K
DIG-H District Mines Ltd 72.0001 24.00 50 47 3.38 K
CTN Centurion Minerals Ltd 239.9995 69.5998 40.85 29 6.96 K
TRAN Clean Energy Transition Inc. 499.50 139.50 38.75 2 K 999 K
IMM International Metals Mining Corp. 314.9997 62.9999 25 5 1.57 K
GAMA Gamma Resources Ltd. 5.88 1.12 23.53 714 4.2 K
ILI Infinite Ore Corp 12.80 2.40 23.08 16.97 K 217.19 K
ATOM Atomic Minerals Corp 152.9996 26.9999 21.43 83 12.7 K
CUCU Global Copper Corp. 5.25 0.90 20.69 333 1.75 K
IB IBC Advanced Alloys Corp 33.00 5.40 19.57 133 4.39 K
PEX Pacific Ridge Exploration Ltd 49.00 8.00 19.51 2.97 M 145.49 M
SEVA Seva Mining Corp. 19.60 2.80 16.67 125 2.45 K
ABM Athabasca Minerals Inc 147.00 21.00 16.67 275.02 K 40.43 M
REVX Rev Exploration Corp. 22.00 3.00 15.79 50 1.1 K
VLI Vision Lithium Inc 13.60 1.80 15.25 213.15 K 2.9 M
BMM Black Mammoth Metals Corporation 11.20 1.20 12 125 1.4 K
LIB LibertyStream Infrastructure Partners Inc. 37.4998 3.75 11.11 333 12.49 K
OGW Ongwe Minerals Inc. 3.20 0.32 11.11 750 2.4 K
CD Cantex Mine Development Corp 16.50 1.50 10 1.1 K 18.2 K
AIR Clean Air Metals Inc 5.50 0.50 10 326 1.79 K
MQM Metalquest Mining Inc. 4.3125 0.375 9.52 35.76 K 154.22 K
SSE Silver Spruce Resources Inc 52.50 4.50 9.38 483 25.36 K
VRB Vanadiumcorp Resource Inc 12.50 1.00 8.7 3.03 K 37.88 K
BKM Pacific Booker Minerals Inc 8.15 0.65 8.67 10.7 K 87.2 K
IFR International Frontier Resources Corporation 4.4571 0.3428 8.33 12.28 K 54.73 K
TIP-H Tyner Resources Ltd 15.00 1.00 7.14 250 3.75 K
GX Guardian Exploration Inc 3.20 0.20 6.67 500 1.6 K
VLC Velocity Minerals Ltd 28.00 1.60 6.06 367 10.28 K
BRON Bronco Resources Corp. 72.00 4.00 5.88 125 9 K
MUR Murchison Minerals Ltd 95.00 5.00 5.56 236 22.42 K
STRM Storm Exploration Inc. 42.2399 1.92 4.76 208 8.79 K
GCOM Green Shift Commodities Ltd. 13.60 0.60 4.62 1.35 K 18.36 K
CTM Canterra Minerals Corporation 23.00 1.00 4.55 3.44 K 79.12 K
CPAU CopAur Minerals Inc 460.00 20.00 4.55 39 17.94 K
GRDM Grid Metals Corp 4.60 0.20 4.55 2.1 K 9.66 K
SLG PetroTal Corp 41.3136 1.727 4.36 382.16 K 15.79 M
GSVR Guanajuato Silver Company Ltd 7.47 0.27 3.75 21 K 156.87 K
IDL Imaging Dynamics Company Ltd 133.3333 4.1666 3.23 64 8.53 K
EMR Emgold Mining Corporation 165.00 5.00 3.13 212.4 K 35.05 M
ENA Enablence Technologies Inc 3360.00 96.00 2.94 105 352.8 K
AUQ AuQ Gold Mining Inc 14.00 0.40 2.94 3.84 K 53.73 K
ADK DIAGNOS Inc 7.80 0.20 2.63 2.2 K 17.16 K
KTN Kootenay Silver Inc 20.00 0.50 2.56 2.05 K 41 K
CAMB Cambria Gold Mines Inc. 45.00 1.00 2.27 25 K 1.12 M
BM BC Moly Ltd. 4.80 0.10 2.13 5.2 K 24.96 K
VVTM VVT Med Inc. 4579.4395 93.458 2.08 52 238.13 K
CKG Chesapeake Gold Corp 6.62 0.10 1.53 1.68 K 11.14 K
BQE BQE Water Inc 390.00 5.00 1.3 129.22 K 50.4 M
ZYUS ZYUS Life Sciences Corporation 6.80 0.04 0.59 600 4.08 K
© 2026 - CastFwd Corp.