Gainer Valuations for 14 July 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 14 July 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 37.792 60.75 B 0.8451 2.29 455.1 K 17.2 M
SEB Seaboard Corporation 1451.8599 3.59 B 33.0759 2.33 1.5 K 2.18 M
NG Novagold Resources Inc 7.4676 2.47 B 0.651 9.55 2.06 M 15.41 M
DNN Denison Mines Corp 5.8583 1.87 B 0.4273 7.87 699.98 K 4.1 M
UUUU Energy Fuels Inc 41.45 1.75 B 2.005 5.08 720 29.84 K
CET Central Securities Corp 8.3478 1.67 B 0.0744 0.9 23.4 K 195.34 K
USAS Americas Silver Corp 35.70 845.39 M 0.30 0.85 190 6.78 K
VGZ Vista Gold Corp 4.66 376.88 M 0.21 4.72 343.3 K 1.6 M
NAK Northern Dynasty Minerals 7.71 294.93 M 0.12 1.58 87.35 K 673.49 K
TRX Tanzanian Royalty Exploration Corp 5.43 288.18 M 0.22 4.22 339.28 K 1.84 M
GENC Gencor Industries IN 6.1133 257.1 M 0.08 1.33 38.75 K 236.91 K
BKTI Bk Technologies Inc 5.5891 231.74 M 0.0478 0.86 980 5.48 K
USBC USBC, Inc. 720.00 140.28 M 120.00 20 1 720
ESP Espey Mfg. & Electronics 7.3423 139.82 M 0.1525 2.12 2.8 K 20.56 K
PLG Platinum Group Metals Ltd 309.99 135.56 M 9.99 3.33 71 22.01 K
OPHC Optimumbank Hlds 1206.4802 114.05 M 146.2402 13.79 16 19.3 K
LODE Comstock Mining Inc 1865.00 108.76 M 165.00 9.71 823 1.53 M
WYY Widepoint Corp 8.40 56.59 M 0.20 2.44 8.47 K 71.19 K
DXR Daxor Corp 10.9928 49.51 M 0.2606 2.43 2.13 K 23.41 K
XPL Solitario Zinc Corp 4.60 41.14 M 0.11 2.45 7.4 K 34.04 K
AGIG AGIG 1202.30 35.34 M 43.2827 3.73 1.3 K 1.56 M
NNVC Nanoviricides Inc 93.80 31.41 M 7.00 8.06 2.25 K 211.05 K
REED Reed's, Inc. 637.1171 27.63 M 13.2553 2.12 27 17.2 K
CVM Cel-Sci Corp 4875.00 22.51 M 225.00 4.84 6 29.25 K
TOVX Theriva Biologics Inc 7000.00 6.61 M 175.00 2.56 3 21 K
OPTT Ocean Power Tech Inc 1658.00 2.9 M 38.00 2.35 68.51 K 113.59 M
TPHS Trinity Pl Hlds Inc 16.8795 1.98 M 0.3983 2.42 7.95 K 134.18 K
ENSV Enservco Corpporation 39.00 29.09 K 0.75 1.96 20 780

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 88.83 102.24 M 2.43 2.81 925 82.17 K
FTEL First Tellurium Corp. 4.75 757.43 K 1.00 26.67 1.03 K 4.89 K
RSG Rocky Shore Gold Ltd. 12.60 0.60 5 683 8.61 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 19.25 1 B 0.43 2.28 31.9 K 614.08 K
ZB US Treasury Bond Futures 116.7344 0.8904 0.77 453.96 K 52.99 M
CC Cocoa 3005.00 22.00 0.74 2 6.01 K
KC Coffee 140.80 0.75 0.54 5 704
GC Gold 977.70 5.00 0.51 12 11.73 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.21 5.18 T 0.0389 0.75 886.05 M 4.62 B
ASML ASML Holding N.V. ADR 21.0551 576.26 B 0.1932 0.93 1.98 M 41.67 M
TMUS T-Mobile US 25.1099 180.02 B 0.4939 2.01 1.11 M 27.83 M
ISRG Intuitive Surg Inc 30.1989 156.71 B 0.2012 0.67 4.93 M 148.78 M
WDC Western Digital Cp 20.3028 110.67 B 0.4327 2.18 6.58 M 133.69 M
MDLZ Mondelez Intl Inc 18.5741 85.49 B 0.2158 1.18 9.29 M 172.55 M
MELI MercadoLibre Inc 29.5932 75.61 B 0.3779 1.29 941.38 K 27.86 M
ROST Ross Stores Inc 7.9349 74.32 B 0.0501 0.64 10.36 M 82.2 M
MPWR Monolithic Power Sys 19.8054 67.81 B 0.2222 1.13 389.9 K 7.72 M
FAST Fastenal Company 3.5801 63.32 B 0.0545 1.55 24.74 M 88.57 M
ADSK Autodesk Inc 33.30 55.26 B 0.25 0.76 2.9 M 96.62 M
BKR Baker Hughes A Ge Co. Cl A 40.4711 49.1 B 0.5641 1.41 3.01 M 121.72 M
EXPE Expedia Group Inc 23.9527 30.61 B 0.2639 1.11 2.77 M 66.47 M
RYAAY Ryanair Hlds Plc ADR 8.8661 29.89 B 0.3463 4.06 2.84 M 25.16 M
ULTA Ulta Beauty Inc 9.4641 28.25 B 0.1286 1.38 184.4 K 1.75 M
FLEX Flextronics Intl Ltd 6.4664 27.7 B 0.0364 0.57 10.75 M 69.52 M
TCOM Trip.com Group Ltd ADR 10.387 27.44 B 0.1965 1.93 4.01 M 41.64 M
INSM Insmed Inc 4.80 26.58 B 0.40 9.09 433.98 K 2.08 M
CASY Casey's General Stor 19.2682 26.32 B 0.179 0.94 319.14 K 6.15 M
INCY Incyte Corp 8.29 24.66 B 0.16 1.97 848.93 K 7.04 M
RGLD Royal Gold Inc 29.4163 21.71 B 1.43 5.11 725.9 K 21.35 M
WWD Woodward Inc 31.3004 19.48 B 0.2635 0.85 366.5 K 11.47 M
FSLR First Solar Inc 285.96 18.42 B 6.86 2.46 2.27 M 650.55 M
NDSN Nordson Corp 28.9667 18.09 B 0.3353 1.17 694.4 K 20.11 M
EXEL Exelixis Inc 5.47 16.84 B 0.06 1.11 1.21 M 6.64 M
PAAS Pan Amer Silver Corp 27.9544 15.46 B 0.8839 3.27 959.8 K 26.83 M
PNFP Pinnacle Finl Ptnrs 18.4995 15.27 B 0.621 3.47 240.33 K 4.45 M
ZBRA Zebra Technologies 31.81 15.26 B 0.82 2.65 1.03 M 32.83 M
MKSI Mks Instruments Inc 18.9319 14.58 B 0.1968 1.05 682.5 K 12.92 M
LOGI Logitech Int S.A. 17.4387 14.51 B 0.3188 1.86 993.26 K 17.32 M
BMRN Biomarin Pharmaceuticals 27.82 11.09 B 0.57 2.09 2.19 M 61.03 M
RGEN Repligen Cp 4.91 10.73 B 0.14 2.94 84.49 K 414.86 K
TTEK Tetra Tech Inc 3.9711 9.94 B 0.0273 0.69 2.98 M 11.81 M
MTCH Match Group Inc 4.0587 9.47 B 0.1566 4.01 26.44 M 107.33 M
STRL Sterling Constructio 19.67 8.92 B 0.35 1.81 63.85 K 1.26 M
COLB Columbia Banking Sys 5.096 8.66 B 0.1323 2.67 507.8 K 2.59 M
CGNX Cognex Cp 4.5554 8.42 B 0.0247 0.55 846 K 3.85 M
FCFS First Cash Fin Svcs 15.7109 7.92 B 0.1831 1.18 430.5 K 6.76 M
URBN Urban Outfitters Inc 29.55 7.4 B 0.29 0.99 2.92 M 86.17 M
ORKA Oruka Therapeutics Inc 69283.5625 6.98 B 5854.9453 9.23 1 69.28 K
EXLS Exlservice Holdings 3.10 6.52 B 0.044 1.44 805.27 K 2.5 M
CWST Casella Waste Sys 12.80 6.38 B 0.37 2.98 101.22 K 1.3 M
WFRD Weatherford International Plc 40.9958 6.27 B 0.7684 1.91 8.38 M 343.39 M
LGND Ligand Pharm 10.8669 6.18 B 0.1025 0.95 60.86 K 661.37 K
RDNT Radnet Inc 5.65 6.01 B 0.20 3.67 185.41 K 1.05 M
SIMO Silicon Motion Techn ADR 9.1778 5.75 B 0.1131 1.25 867.46 K 7.96 M
NICE Nice Ltd ADR 26.0813 5.51 B 0.1425 0.55 215.55 K 5.62 M
MEOH Methanex Cp 17.2253 5.45 B 0.6547 3.95 768.8 K 13.24 M
SSRM Ssr Mining Inc 29.0385 5.42 B 2.2381 8.35 956.32 K 27.77 M
OMAB Grupo Aeroportuario ADR 6.1275 5.28 B 0.0739 1.22 137.98 K 845.45 K
POWL Powell Inds Inc 38.8651 5.2 B 0.7039 1.84 70.84 K 2.75 M
MMSI Merit Medical Sys 14.264 5.19 B 0.816 6.07 748.73 K 10.68 M
VSEC V S E Cp 12.4176 5.1 B 0.999 8.75 68.28 K 847.87 K
SYNA Synaptics Inc 27.4733 4.69 B 0.5866 2.18 1.76 M 48.43 M
PTEN Patterson-Uti Energy 24.5308 4.16 B 0.6223 2.6 2.8 M 68.78 M
ACHC Acadia Healthcr Company 9.20 3.51 B 0.20 2.22 1.25 K 11.48 K
ARLP Alliance Resource Pt 5.8184 3.25 B 0.0716 1.25 160.61 K 934.52 K
ACLS Axcelis Tech Inc 19.28 3.22 B 0.48 2.55 119.16 K 2.3 M
OTTR Otter Tail Corp 21.7915 3.19 B 0.2264 1.05 191.18 K 4.17 M
CALM Cal-Maine Foods IN 10.3262 3.1 B 0.121 1.19 3.1 M 32.05 M
HOVNP Hovnanian Entr Dep A 3.1646 2.93 B 0.019 0.6 14.71 K 46.55 K
VCEL Vericel Corproation 57.60 2.92 B 0.64 1.12 3.68 K 212.03 K
ATRC Atricure Inc 10.36 2.89 B 0.09 0.88 5.68 K 58.87 K
STGW Stagwell Inc 3.662 2.79 B 0.0813 2.27 174.95 K 640.67 K
HURN Huron Consulting 49.35 2.68 B 0.26 0.53 215.9 K 10.65 M
GRBK Green Brick Partners 34.8966 2.59 B 0.2759 0.8 334 11.66 K
ALGT Allegiant Travel Com 13.9883 2.52 B 0.1134 0.82 264.68 K 3.7 M
DXPE Dxp Enterprise 20.535 2.38 B 0.225 1.11 95.4 K 1.96 M
UFPT U F P Tech Inc 8.27 2.36 B 0.18 2.22 50.8 K 420.09 K
PENN Penn Natl Gaming Inc 5.2567 2.35 B 0.1114 2.17 1.72 M 9.03 M
GABC German Amer Bncp Inc 4.7525 1.87 B 0.2105 4.63 2.25 K 10.69 K
KALU Kaiser Aluminum 29.8415 1.77 B 0.5024 1.71 762.23 K 22.75 M
HOPE Hope Bancorp Inc 6.0683 1.66 B 0.0716 1.19 365.31 K 2.22 M
IMKTA Ingles Markets Inc 16.5065 1.6 B 0.1363 0.83 57.05 K 941.7 K
CSWC Capital Southwest 3.7017 1.56 B 0.068 1.87 47.94 K 177.47 K
PLUG Plug Power Inc 18.90 1.55 B 0.20 1.07 47.06 K 889.51 K
SAFT Safety Ins Group Inc 17.2715 1.53 B 0.1352 0.79 79.22 K 1.37 M
ICFI Icf International 15.4847 1.46 B 0.1329 0.87 74.6 K 1.16 M
JBLU Jetblue Airways Cp 3.21 1.42 B 0.07 2.23 5.81 M 18.63 M
LQDT Liquidity Services 10.56 1.42 B 0.06 0.57 577.7 K 6.1 M
DMLP Dorchester Minls 7.2797 1.41 B 0.339 4.88 153.73 K 1.12 M
INVA Innoviva Inc 10.0989 1.35 B 0.2693 2.74 536.86 K 5.42 M
TRS Trimas Corp 4.3728 1.35 B 0.0852 1.99 177.33 K 775.44 K
NKTR Nektar Therapeutics 52.65 1.27 B 0.60 1.15 55.64 K 2.93 M
CCEC Capital Clean Energy Carriers Corp 23.0206 1.23 B 1.3035 6 3.07 K 70.7 K
BJRI Bj's Restaurants Inc 8.4263 1.19 B 0.1752 2.12 245.64 K 2.07 M
HLIT Harmonic Inc 9.44 1.13 B 0.05 0.53 1.06 M 10.05 M
IART Integra Lifesciences 16.5597 1.12 B 0.2455 1.5 389.31 K 6.45 M
EGBN Eagle Bancorp Inc 5.0716 1.05 B 0.0646 1.29 23.72 K 120.28 K
MRTN Marten Transport 3.5387 980.7 M 0.0247 0.7 397.31 K 1.41 M
WLFC Willis Lease Fin C 9.4023 974.31 M 0.0578 0.62 3.42 K 32.14 K
ITRN Ituran Location 4.3642 956.67 M 0.0658 1.53 12.07 K 52.66 K
SIFY Sify Techs Ltd ADR 17.7822 912.68 M 0.1667 0.95 15.5 K 275.62 K
MPB Mid Penn Bancorp Inc 14.3353 893.83 M 0.1234 0.87 300 4.3 K
MRNFF Meren Energy Inc. 4.1986 892.47 M 0.1115 2.73 500 2.1 K
ASTE Astec Inds Inc 27.3599 888.21 M 0.336 1.24 135.03 K 3.69 M
HELE Helen of Troy Ltd 18.56 872.94 M 0.11 0.6 443.57 K 8.23 M
SHBI Shore Bancshares Inc 13.5656 755.07 M 0.1453 1.08 10.04 K 136.23 K
QDEL Quidel Cp 18.46 736.9 M 0.15 0.82 156.72 K 2.89 M
FEIM Frequency Elcts Inc 4.7035 718.9 M 0.0386 0.83 18 K 84.68 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 29.0473 1.29 T 0.2057 0.71 5.72 M 166.04 M
CVX Chevron Corp 45.906 429.01 B 0.272 0.6 11.68 M 536.39 M
KO Coca-Cola Company 14.7189 426.96 B 0.1993 1.37 25.12 M 369.78 M
PG Procter & Gamble Company 40.2124 393.56 B 0.302 0.76 14.94 M 600.75 M
RTX Raytheon Technologies 25.406 267.97 B 0.1499 0.59 7.11 M 180.62 M
MCD McDonald's Corporation 35.5077 192.46 B 0.4707 1.34 7.04 M 249.98 M
DE Deere & Company 47.5617 181.6 B 1.6325 3.55 5.16 M 245.46 M
TJX TJX Companies 6.3673 147.8 B 0.1854 3 26.05 M 165.88 M
UL Unilever Plc ADR 17.5614 142.57 B 0.1138 0.65 862.43 K 15.15 M
LOW Lowe's Companies 13.7534 127.77 B 0.0724 0.53 11.74 M 161.47 M
MFG Mizuho Financial Group ADR 4.4586 124.83 B 0.0492 1.12 356.6 K 1.59 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 14.27 118.19 B 0.1488 1.05 13.73 M 195.96 M
NEM Newmont Mining Corp 36.0663 117.57 B 0.4516 1.27 7.08 M 255.32 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 23.4996 109.75 B 0.3159 1.36 7.14 M 167.79 M
ENB Enbridge Inc 9.2007 106.25 B 0.3305 3.73 879.4 K 8.09 M
CNQ Canadian Natural Resources 12.7471 102.56 B 0.6207 5.12 16.81 M 214.27 M
GD General Dynamics Corp 54.0111 98.22 B 0.4231 0.79 1.81 M 97.55 M
EMR Emerson Electric Company 30.4416 93.19 B 0.3114 1.03 4.19 M 127.4 M
TT Trane Technologies Plc 16.2486 91.5 B 0.13 0.81 4.91 M 79.72 M
KKR KKR & Co. LP 6.7442 90.56 B 0.2834 4.39 1.5 K 10.12 K
AEM Agnico-Eagle Mines Ltd 60.2936 90.21 B 2.6248 4.55 3.55 M 213.99 M
MCO Moody's Corp 25.1398 87.63 B 0.1371 0.55 5.22 M 131.27 M
ECL Ecolab Inc 35.1445 86.74 B 0.2676 0.77 2.26 M 79.59 M
WMB Williams Companies 13.261 86.38 B 0.4544 3.55 8.27 M 109.64 M
FCX Freeport-Mcmoran Inc 38.8371 85.07 B 0.6974 1.83 13.17 M 511.53 M
NGG National Grid Transco Plc ADR 21.7711 84.74 B 0.3183 1.48 41.22 K 897.4 K
ITW Illinois Tool Works Inc 29.6903 81.71 B 0.1941 0.66 2.05 M 60.81 M
SU Suncor Energy Inc 36.0858 80.49 B 0.6015 1.7 5.25 M 189.34 M
CI Cigna Corp 31.0715 78.48 B 0.5772 1.89 2.44 M 75.7 M
RSG Republic Services 21.4644 77.07 B 2.6087 13.84 13.72 M 294.48 M
SLB Schlumberger N.V. 67.5038 76.27 B 1.7441 2.65 8.54 M 576.77 M
GWW W.W. Grainger 62.7769 69.72 B 0.7977 1.29 825.6 K 51.83 M
TRP Tc Energy Corp 15.7126 67.49 B 0.5848 3.87 515.8 K 8.1 M
BSX Boston Scientific Corp 12.44 64.27 B 0.35 2.89 12.15 M 151.15 M
CMI Cummins Inc 44.5066 62.25 B 0.9057 2.08 2.88 M 128.2 M
CRH CRH Plc ADR 13.2145 61.97 B 0.4067 3.18 134.2 K 1.77 M
WPM Wheaton Precious Metals 12.8031 59.7 B 0.3549 2.85 3.59 M 45.91 M
CTA-PB E. I. du Pont de Nemours and Company 34.2048 57.24 B 0.4197 1.24 200 6.84 K
DEO Diageo Plc ADR 41.3963 56.5 B 0.5036 1.23 1.02 M 42.35 M
HUM Humana Inc 33.1162 54.04 B 0.5762 1.77 1.98 M 65.54 M
DVN Devon Energy Corp 69.7203 51.24 B 0.4831 0.7 4.03 M 280.7 M
WAB Wabtec Corp 24.2137 50 B 1.4501 6.37 3.26 M 78.94 M
WCN Waste Connections Inc 9.7913 48.54 B 0.2921 3.07 1.73 M 16.95 M
MSCI MSCI Inc 28.961 47.85 B 0.2021 0.7 387 K 11.21 M
VALE Vale S.A. ADR 11.2714 47.75 B 0.0852 0.76 24.36 M 274.6 M
FNV Franco Nev Corp 19.9112 47.64 B 0.8456 4.44 2.5 K 49.78 K
HEI Heico Corp 6.0038 47.54 B 0.0436 0.73 854.97 K 5.13 M
CTA-PA E. I. du Pont de Nemours and Company 27.5462 45.29 B 0.1721 0.63 200 5.51 K
AU Anglogold Ashanti Ltd ADR 27.5679 43.64 B 0.7298 2.72 3 M 82.57 M
WDS Woodside Energy Group Ltd 29.6187 42.08 B 0.1491 0.51 9.7 K 287.18 K
FIX Comfort Systems USA 10.2775 39.15 B 0.2896 2.9 749.28 K 7.7 M
TKO Tko Group Holdings Inc Cl A 8.3949 36.86 B 0.3412 4.24 627.3 K 5.27 M
MLM Martin Marietta Materials 76.0021 36.53 B 1.2466 1.67 790.45 K 60.08 M
VMC Vulcan Materials Company 41.7217 35.76 B 0.6607 1.61 1.97 M 82.03 M
HSY Hershey Foods Corp 21.949 35.02 B 0.2909 1.34 1.2 M 26.44 M
GFI Gold Fields Ltd ADR 7.3667 31.86 B 0.0761 1.04 5.17 M 38.06 M
PUK Prudential Public Ltd Company ADR 10.4096 31.27 B 0.1093 1.06 199.5 K 2.08 M
BIP Brookfield Infrastructure Partners LP 3.0486 31.27 B 0.0491 1.64 66.78 K 203.59 K
TS Tenaris S.A. ADR 41.0812 30.93 B 0.5072 1.25 2.12 M 87.04 M
CCJ Cameco Corp 33.9528 30.81 B 1.3295 4.08 3.4 M 115.59 M
PHG Koninklijke Philips Electronics ADR 19.2032 29.66 B 0.922 5.04 1.39 M 26.65 M
TECK Teck Resources Ltd 32.7332 29.55 B 0.7341 2.29 1.54 M 50.42 M
BAP Credicorp Ltd 46.8102 29.29 B 1.7243 3.82 530.93 K 24.85 M
HAL Halliburton Company 36.655 27.94 B 0.857 2.39 9.53 M 349.48 M
IHG Intercontinental Hotels Group ADR 8.0372 26.23 B 0.1031 1.3 45.56 K 366.21 K
TPR Tapestry Inc 16.3952 26.02 B 0.4131 2.58 11.57 M 189.73 M
DRI Darden Restaurants 15.1575 25.88 B 0.0877 0.58 2.47 M 37.43 M
FTI Technipfmc Plc 23.7923 25.76 B 0.4222 1.81 1.69 M 40.22 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 33.864 25.41 B 1.0972 3.35 112.3 K 3.8 M
ATI Allegheny Technologies Inc 46.4811 24.87 B 4.0916 9.65 4.54 M 211.08 M
KGC Kinross Gold Corp 21.0788 24.46 B 1.0238 5.1 6.56 M 138.18 M
PHM Pultegroup 7.8487 24.19 B 0.3472 4.63 10.65 M 83.56 M
PKG Packaging Corp of America 13.4766 22.37 B 0.6431 5.01 2.01 M 27.13 M
LUV Southwest Airlines Company 11.654 22 B 0.3594 3.18 9.15 M 106.64 M
TSN Tyson Foods 10.6017 20.69 B 0.1494 1.43 4.28 M 45.38 M
TPL Texas Pacific Land Trust 3.9551 20.13 B 0.0342 0.87 297 K 1.17 M
MKCV McCormick & Company, Incorporated 13.3519 19.84 B 0.2136 1.63 1.45 K 19.36 K
ZBH Zimmer Biomet Holdings 59.0371 19.53 B 0.3438 0.59 2.21 M 130.21 M
BG Bunge Ltd 63.8656 19.53 B 0.5468 0.86 1.43 M 91.06 M
VIV Telecomunicacoes DE Sao Paulo ADR 8.0215 19.21 B 0.2181 2.79 104.9 K 841.46 K
CNH CNH Industrial N.V. 4.8472 19.15 B 0.0792 1.66 791.64 K 3.84 M
J Jacobs Engineering Group Inc 59.6114 18.68 B 0.5296 0.9 1.52 M 90.61 M
CF Cf Industries Holdings 22.8142 18.6 B 0.8347 3.8 12.73 M 290.44 M
IP International Paper Company 16.9242 18.23 B 0.1827 1.09 4.09 M 69.25 M
RGA Reinsurance Group of America Inc 31.9006 17.97 B 0.275 0.87 656.06 K 20.93 M
OVV Ovintiv Inc 147.3546 17.57 B 5.4404 3.83 666.14 K 98.16 M
IEX Idex Corp 25.8983 17.45 B 0.4019 1.58 876.16 K 22.69 M
TYL Tyler Technologies 15.05 16.86 B 0.30 2.03 331.21 K 4.98 M
CRL Charles River Laboratories Intl 64.29 16.19 B 0.59 0.93 755.97 K 48.6 M
CLH Clean Harbors 37.145 15.49 B 0.55 1.5 648.18 K 24.08 M
RBC Regal-Beloit Corp 27.9907 15.37 B 0.5099 1.86 384 K 10.75 M
SQM Sociedad Quimica Y Minera S.A. ADR 32.6646 15.31 B 1.6411 5.29 1.57 M 51.27 M
PKX Posco ADR 71.3593 15.15 B 0.9913 1.41 451.6 K 32.23 M
WPC W.P. Carey & Co. Llc 9.1395 15.11 B 0.0798 0.88 31.06 K 283.88 K
MTZ Mastec Inc 11.01 14.68 B 0.09 0.82 368.43 K 4.06 M
BF-A Brown-Forman Corporation 9.851 14.5 B 0.1341 1.38 14.1 K 138.9 K
CDE Coeur Mining Inc 25.80 14.29 B 0.20 0.78 721.14 K 18.61 M
SJM J.M. Smucker Company 24.1481 14.17 B 0.1654 0.69 484.2 K 11.69 M
PAC Grupo Aeroportuario Del Pacifico ADR 11.3482 14.09 B 0.1368 1.22 362.4 K 4.11 M
BF-B Brown-Forman Corporation 10.0847 14.06 B 0.1323 1.33 2.61 M 26.37 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WRG Western Energy Services Corp 1728.00 288.00 20 2 3.46 K
SOIL Saturn Oil and Gas Inc 9.00 1.00 12.5 55.01 K 495.05 K
BIR Birchcliff Energy Ltd 9.7688 1.0283 11.76 3.09 M 30.16 M
WPK Winpak Ltd 3.3127 0.284 9.38 8.51 K 28.18 K
NG Novagold Res Inc 6.6877 0.5479 8.92 410.62 K 2.75 M
DML Denison Mines Corp 7.1753 0.5113 7.67 1.03 M 7.43 M
SSRM Ssr Mining Inc 29.4976 2.0974 7.65 133.8 K 3.95 M
IMP Intermap Tech Corp 51.10 3.60 7.58 282.58 K 14.44 M
HBP Helix Biopharm 7.75 0.50 6.9 2 K 15.5 K
SEA Seabridge Gold Inc 17.4076 0.9355 5.68 13.43 K 233.7 K
QEC Questerre Energy Corp 3.5493 0.1837 5.46 851.29 K 3.02 M
AAV Advantage Oil & Gas Ltd 11.5615 0.5803 5.28 398.82 K 4.61 M
MDI Major Drilling Grp 13.7757 0.6532 4.98 213.46 K 2.94 M
VGZ Vista Gold Corp 4.67 0.21 4.71 10.27 K 47.96 K
CNQ Canadian Natural Resources Ltd. 13.3998 0.6006 4.69 7.51 M 100.62 M
SDE Spartan Delta Corp 156.1924 6.9419 4.65 158 24.68 K
AG First Majestic Silver Corp 4.7264 0.2072 4.58 254.38 K 1.2 M
MXG Maxim Power Corp 5.7339 0.2442 4.45 5.2 K 29.82 K
SGY Surge Energy Inc 19.7672 0.8412 4.44 1.82 K 36.06 K
WPRT Westport Fuel Systems Inc 172.90 7.35 4.44 6.31 K 1.09 M
AETR Aetherion Technologies Inc. 172.90 7.35 4.44 6.31 K 1.09 M
EDR Endeavour Silver Corp 3.2092 0.1364 4.44 76.44 K 245.32 K
FM First Quantum Minerals Ltd 13.5099 0.53 4.08 2.22 M 30.04 M
TRP TC Energy Corp 14.9351 0.5555 3.86 1.63 M 24.27 M
CCO Cameco Corp 34.329 1.2697 3.84 1.32 M 45.48 M
JAG Jaguar Mining Inc 9785.9463 346.2588 3.67 246.68 K 2.41 B
SVM Silvercorp Metals Inc 4.4262 0.1566 3.67 895.1 K 3.96 M
OVV Ovintiv Inc 148.6489 5.1489 3.59 319.92 K 47.56 M
K Kinross Gold Corp 21.1733 0.731 3.58 3.82 M 80.86 M
ESI Ensign Energy Services Inc 6.2518 0.2073 3.43 430.74 K 2.69 M
MTY Mty Food Group Inc 7.2441 0.2402 3.43 2.31 K 16.72 K
ENB Enbridge Inc 9.1026 0.2802 3.18 1.35 M 12.26 M
CJT Cargojet Inc 4.8012 0.1469 3.16 1.37 K 6.58 K
IMG Iamgold Corp 5.8775 0.1745 3.06 855.31 K 5.03 M
TRX Trx Gold Corporation 5.41 0.16 3.05 63.18 K 341.8 K
FNV Franco-Nevada Corp 19.8989 0.5685 2.94 210.2 K 4.18 M
EDV Endeavour Mining Corp 56.7185 1.6074 2.92 3.02 K 171.29 K
PD Precision Drilling Corp 506.40 14.20 2.89 321.54 K 162.83 M
CSW-A Corby Spirit and Wine Limited 6.5592 0.1822 2.86 5.57 K 36.54 K
GIL Gildan Activewear Inc 9.1581 0.252 2.83 1.17 M 10.73 M
MX Methanex Corp 17.34 0.4653 2.76 243.78 K 4.23 M
TXP Touchstone Exploration Inc 55.9538 1.489 2.73 287.61 K 16.09 M
PAAS Pan American Silver Corp 27.9807 0.7277 2.67 375.42 K 10.5 M
BDI Black Diamond Group Ltd 3.9303 0.1022 2.67 9.3 K 36.55 K
BN-PC Brookfield Corporation 8.1001 0.2077 2.63 2.03 K 16.44 K
CEF Sprott Physical Gold Silver Trust 14.3468 0.3475 2.48 244.9 K 3.51 M
EMP-A Empire Company Limited 10.6285 0.2548 2.46 74.7 K 793.95 K
EFR Energy Fuels Inc 42.00 1.00 2.44 2.08 K 87.53 K
AEM Agnico Eagle Mines Ltd 59.3535 1.3484 2.32 901.69 K 53.52 M
LGO Largo Resources Ltd 89.00 2.00 2.3 45.84 K 4.08 M
PWF-PH Power Financial Corp Pref H 7.8684 0.1757 2.28 8.32 K 65.43 K
LAM Laramide Resources Ltd 4.15 0.09 2.22 80.4 K 333.66 K
IMO Imperial Oil 38.4012 0.8216 2.19 713.23 K 27.39 M
WPM Wheaton Precious Metals Corp 12.7742 0.2697 2.16 2.08 M 26.62 M
TWC Twc Enterprises Ltd 4.5279 0.094 2.12 6.74 K 30.52 K
PBL Pollard Banknote Ltd 4.2919 0.0858 2.04 1.6 K 6.87 K
WSP WSP Global Inc 12.3927 0.2451 2.02 7.8 K 96.69 K
BBD-PD Bombardier Inc Pref D 4.7463 0.0931 2 400 1.9 K
MFC-PC Manulife Finl Srs 3 Prf 6.9223 0.1354 2 8.8 K 60.92 K
TECK-A Teck Resources Limited 34.8817 0.6713 1.96 1.11 K 38.89 K
POU Paramount Resources Ltd 7.4453 0.1372 1.88 939.16 K 6.99 M
NDM Northern Dynasty Minerals Ltd 7.82 0.14 1.82 32.6 K 254.93 K
BCE-PA BCE Inc Pref AA 9.0308 0.1603 1.81 4.8 K 43.35 K
RUS Russel Metals 10.0242 0.175 1.78 166.8 K 1.67 M
MRT-UN Morguard Real Estate Investment Trust 4.0243 0.0665 1.68 50.01 K 201.26 K
PTM Platinum Group Metals Ltd 309.00 5.00 1.64 2.41 K 745.31 K
KBL Kbro Linen Inc 4.8794 0.0757 1.58 1.5 K 7.32 K
TECK-B Teck Resources Limited 32.8887 0.5095 1.57 1.56 M 51.44 M
BBD-B Bombardier Inc Series B 153.6137 2.3404 1.55 1.43 M 219.59 M
CHR Chorus Aviation Inc 30.435 0.4525 1.51 355.21 K 10.81 M
BBD-A Bombardier Inc 182.00 2.50 1.39 101.13 K 18.41 M
ELD Eldorado Gold 42.1617 0.5769 1.39 2.9 M 122.08 M
SU Suncor Energy Inc 36.3394 0.4718 1.32 3.33 M 121.15 M
OGD Orbit Garant Drilling Inc 3.90 0.05 1.3 154.85 K 603.92 K
ELEF Silver Elephant Mining Corp 26.129 0.3308 1.28 1.83 K 47.95 K
BCE-PI BCE Inc Pref AI 9.8836 0.1239 1.27 315 3.11 K
PWF-PF Power Financial 5.25 Sr E Prf 7.3278 0.0914 1.26 6.29 K 46.09 K
BN-PM Brookfield Corporation 5.7743 0.0705 1.24 6.88 K 39.7 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.6607 0.0931 1.23 188.03 K 1.44 M
BBD-PB Bombardier Inc Pref B 4.9703 0.0604 1.23 15.32 K 76.17 K
WFG West Fraser Timber CO Ltd 12.5601 0.1486 1.2 38 K 477.28 K
PWF-PK Power Finl 4.95 Sr K Prf 7.2368 0.0816 1.14 2.42 K 17.55 K
BBD-PC Bombardier Inc Pref C 4.9043 0.0552 1.14 10.4 K 51 K
TRZ Transat At Inc 19.6297 0.2168 1.12 22.49 K 441.43 K
PWF-PA Power Financial Corp Pref A 11.6473 0.1223 1.06 3.37 K 39.25 K
VNP 5N Plus Inc 10.52 0.11 1.06 377.7 K 3.97 M
NPI Northland Power Inc 3.67 0.0368 1.01 57.05 K 209.39 K
CFW Calfrac Well Services Ltd 758.25 7.50 1 7.61 K 5.77 M
BN-PN Brookfield Corporation 5.673 0.0527 0.94 9.4 K 53.33 K
CRR-UN Crombie Real Estate Investment Trust 3.2484 0.0292 0.91 16.68 K 54.19 K
MER Africa Oil Corp 4.5751 0.0402 0.89 2.5 K 11.44 K
ABX Barrick Mining Corp 36.3314 0.3097 0.86 3.87 M 140.5 M
ADEN Adentra Inc 3.4742 0.0293 0.85 29.1 K 101.1 K
TA Transalta Corp 17.069 0.1396 0.82 396.04 K 6.76 M
PSI Pason Systems Inc 8.5339 0.0678 0.8 93.81 K 800.59 K
DPM Dundee Precious Metals Inc 5.5227 0.0438 0.8 37.62 K 207.79 K
BPS-PU Brookfield Property Split Corp Pref U 8.9572 0.0709 0.8 300 2.69 K
MRD Melcor Dev 6.6447 0.0496 0.75 55.99 K 372.04 K
FRU Freehold Royalties Ltd 5.6928 0.0421 0.75 57.81 K 329.1 K
FFH Fairfax Financial Holdings Ltd 185.774 1.2385 0.67 48.06 K 8.93 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 4.5385 33.76 B 0.0493 1.1 173 785.16
LCU Lion Copper Corp. Common Shares 90.99 74.6 M 5.13 5.97 8.8 K 800.71 K
GGII Green Globe International Inc 4.80 6.66 M 0.40 9.09 4.16 K 19.96 K
FBCD FBC Holding Inc 4500.00 1.52 M 1050.00 30.43 2 9 K
CBDD CBD of Denver Inc 4.00 555.15 K 0.75 23.08 1.34 K 5.36 K
NEOM NeoMedia Technologies Inc 5.25 508.84 K 0.15 2.94 1.28 K 6.74 K
USRM U.S. Stem Cell Inc 3800.00 64.15 K 20.00 0.53 1 3.8 K
MIHL Montague International Holding Ltd 290.00 12.63 K 170.00 141.67 9 2.61 K
CDVIQ Cal Dive International Inc 12.20 9.86 K 0.20 1.67 662.79 K 8.09 M
CBKCQ Christopher & Banks Corporation 6.082 3.86 K 0.0526 0.87 339.18 K 2.06 M
NWCI NewCardio Inc 3.75 3.31 K 0.06 1.63 11.65 K 43.69 K
TXIC Tongxin International Ltd 8.02 1.23 K 0.04 0.5 120.62 K 967.35 K
DOMR Dominion Resources Black Warrior Trust 12.9591 785 0.192 1.5 27.45 K 355.74 K
SPDC Speed Commerce Inc 25.28 603 0.64 2.6 2.37 K 59.84 K
PRXIQ Premier Exhibitions Inc 36.50 491 0.80 2.24 46.74 K 1.71 M
PEHD Perigee Holdings Inc. 740.00 130 60.00 8.82 125 92.5 K
ICOA ICOA Inc 6.00 60 1.00 20 1 6
EAPH Easton Pharmaceuticals Inc 8100.00 900.00 12.5 3 24.3 K
FRTD Fortitude Group Inc 700.00 63.6364 10 18.07 K 12.65 M
TXCCQ TranSwitch Corporation 6.60 0.0795 1.22 64.11 K 423.14 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BTT Bitterroot Resources Ltd 7.60 1.70 28.81 77.48 K 588.85 K
KIP Kiplin Metals Inc 340.20 72.90 27.27 700 K 238.14 M
REG Regulus Resources Inc 11.1702 2.234 25 1.28 K 14.35 K
NCP Nickel Creek Platinum Corp. 160.00 30.00 23.08 3 480
STMP Stamper Oil & Gas Corp 392.6593 43.6288 12.5 2 785.32
PEX Pacific Ridge Exploration Ltd 27.00 3.00 12.5 366.4 K 9.89 M
WEB Westbridge Energy Corporation 122.1934 13.577 12.5 63 7.7 K
TIG Triumph Gold Corp 82.00 9.00 12.33 739 60.6 K
CTM Canterra Minerals Corporation 20.00 2.00 11.11 1.1 K 22 K
MUR Murchison Minerals Ltd 75.00 7.50 11.11 234 17.55 K
GORO Goldgroup Mining Inc. 34.20 3.42 11.11 102 3.49 K
XIM Ximen Mining Corp 13.75 1.25 10 40 K 550 K
SR Strategic Resources Inc 49.50 4.50 10 93 4.6 K
SXL Slam Exploration Ltd 3.30 0.30 10 233 768.9
BARU Baru Gold Corp 11.75 0.9792 9.09 960 11.28 K
LQWD LQwD FinTech Corp 51.8001 4.2001 8.82 330 17.09 K
LA Los Andes Copper Ltd 5.00 0.40 8.7 14 K 70 K
ALTA Altamira Gold Corp 3.90 0.30 8.33 14.57 K 56.81 K
AORO Aloro Mining Corp 7.80 0.60 8.33 1 K 7.8 K
ROAR Lion Rock Resources Inc. 26.00 2.00 8.33 1.25 K 32.63 K
KUR-H Kure Technologies Inc 4.30 0.30 7.5 2.57 K 11.05 K
MOON Blue Moon Metals Inc 16.00 1.00 6.67 13 208
IB IBC Advanced Alloys Corp 19.80 1.20 6.45 158 3.13 K
DCOP District Copper Corp 17.00 1.00 6.25 495 8.41 K
REVX Rev Exploration Corp. 17.00 1.00 6.25 20 340
CNS Contagious Gaming Inc 36.00 1.80 5.26 2.34 K 84.31 K
POND Pond Technologies Holdings Inc 13.125 0.625 5 1.4 K 18.38 K
ADK DIAGNOS Inc 6.80 0.30 4.62 250 1.7 K
STS South Star Mining Corp 18.75 0.75 4.17 4 75
FMM Full Metal Minerals Ltd 24.8977 0.9959 4.17 1.18 K 29.48 K
GRDM Grid Metals Corp 4.00 0.15 3.9 4.06 K 16.24 K
CKG Chesapeake Gold Corp 7.52 0.27 3.72 9.32 K 70.09 K
BQE BQE Water Inc 348.00 11.00 3.26 22.51 K 7.83 M
RUSH Carolina Rush Corporation 3.50 0.10 2.94 7.03 K 24.61 K
MVI-H Monitor Ventures Inc 44.75 1.00 2.29 132 5.91 K
CEC Compliance Energy Corp. 3.3163 0.0559 1.71 31 K 102.81 K
PER Peruvian Metals Corp 8.33 0.14 1.71 3.1 K 25.82 K
WGF Wescan Goldfields Inc 8.30 0.10 1.22 26.93 K 223.52 K
VVTM VVT Med Inc. 4018.6917 46.729 1.18 24 96.45 K
RET-A Reitmans (Canada) Limited 8.492 0.0962 1.15 70.05 K 594.87 K
NBY Niobay Metals Inc 6.15 0.05 0.82 150.88 K 927.91 K
© 2026 - CastFwd Corp.