Gainer Valuations for 7 August 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 7 August 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 59.9825 2.68 B 2.2666 3.93 50.85 K 3.05 M
REPX Riley Exploration Permian Inc 147.154 982.19 M 6.561 4.67 8.73 K 1.29 M
BHB Bar Harbor Bankshares 7.0108 696.29 M 0.1044 1.51 2.02 K 14.2 K
CIX Compx International Inc 3.1346 541.97 M 0.0638 2.08 17.5 K 54.86 K
GTE Gran Tierra Energy Inc 51.80 335.05 M 1.60 3.19 227.5 K 11.78 M
REI Ring Energy Inc 3.55 312.65 M 0.50 16.39 500 1.77 K
NBH Neuberger Berman Intermediate Fund Inc 4.8749 268.02 M 0.0305 0.63 26.5 K 129.18 K
ESP Espey Mfg. & Electronics 8.3354 139.82 M 0.1251 1.52 1.8 K 15 K
BDL Flanigan's Enterprises 5.2158 117.71 M 0.0501 0.97 100 521.58
LODE Comstock Mining Inc 2650.00 108.76 M 200.00 8.16 1.16 K 3.07 M
STXS Stereotaxis Inc 65.691 84.49 M 0.657 1.01 12.07 K 792.69 K
IOR Income Opportunity Realty Trust 5.95 75.22 M 0.20 3.48 200 1.19 K
DIT Amcon Distributing Company 20.5432 58.35 M 0.1152 0.56 100 2.05 K
WWR Westwater Resources 15300.00 51.47 M 120.00 0.79 39 596.7 K
XPL Solitario Zinc Corp 4.01 41.14 M 0.188 4.92 7.1 K 28.47 K
NNVC Nanoviricides Inc 84.70 31.41 M 3.50 4.31 1.39 K 117.48 K
MXC Mexco Energy Corp 25.1966 23.68 M 0.6977 2.85 5.2 K 131.02 K
CVR Chicago Rivet & Machine Company 11.5727 9.52 M 0.1163 1.02 200 2.31 K
TOVX Theriva Biologics Inc 6562.50 6.61 M 700.00 11.94 2 13.12 K
DSS Document Security Systems 10324.1465 4.94 M 83.0918 0.81 14 144.54 K
GBR New Concept Energy Inc 6.18 4.06 M 0.05 0.82 200 1.24 K
PW Power REIT 7.6547 2.45 M 0.1317 1.75 300 2.3 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 65.34 102.24 M 3.24 5.22 1.48 K 96.51 K
FTEL First Tellurium Corp. 3.75 757.43 K 0.25 7.14 900 3.38 K
DWTZ Data Watts Partners Inc. 302.40 11.20 3.85 514 155.43 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 120.02 623.54 B 1.44 1.21 304.2 K 36.51 M
CT Cotton 69.33 1.87 2.77 534 37.02 K
HE Lean Hogs 85.97 1.57 1.86 4.03 K 346.2 K
KC Coffee 140.45 2.55 1.85 14.57 K 2.05 M
ZB US Treasury Bond Futures 116.25 1.5937 1.39 419.25 K 48.74 M
CL Crude Oil 120.02 1.44 1.21 304.2 K 36.51 M
ZL Soybean Oil 52.58 0.61 1.17 6.69 K 351.92 K
CC Cocoa 2785.00 29.00 1.05 7.51 K 20.91 M
BZ Brent Crude 117.86 0.86 0.74 112.8 K 13.29 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 19.7226 3.89 T 0.2664 1.37 82.57 M 1.63 B
MU Micron Technology 4.974 880.6 B 0.1171 2.41 28.08 M 139.67 M
AMD Advanced Micro Devices 5.03 875.91 B 0.23 4.79 32.59 M 163.94 M
INTC Intel Corp 14.6948 317.09 B 0.5401 3.82 113.39 M 1.67 B
AMAT Applied Materials 13.8277 294.02 B 0.3966 2.95 25.74 M 355.88 M
KLAC K L A-Tencor Corp 20.5529 198.47 B 0.4461 2.22 6.63 M 136.29 M
MRVL Marvell Technology Inc 13.0325 141.05 B 0.3577 2.82 17.02 M 221.77 M
INTU Intuit Inc 26.063 91.31 B 0.203 0.78 4.19 M 109.28 M
CTAS Cintas Corp 5.7814 89.83 B 0.0314 0.55 4.93 M 28.47 M
MELI MercadoLibre Inc 34.506 75.61 B 0.3101 0.91 440.46 K 15.2 M
MPWR Monolithic Power Sys 22.2234 67.81 B 0.5041 2.32 1.15 M 25.61 M
NDAQ Nasdaq Inc 8.2325 60.63 B 0.1337 1.65 19.07 M 157 M
XEL XCEL Energy Inc 10.7014 52.38 B 0.0851 0.8 3.55 M 38 M
COHR Coherent Inc 21.5011 42.97 B 0.2166 1.02 781.4 K 16.8 M
ULTA Ulta Beauty Inc 10.1069 28.25 B 0.3461 3.55 284.7 K 2.88 M
FLEX Flextronics Intl Ltd 6.5027 27.7 B 0.1309 2.05 8.61 M 55.99 M
CASY Casey's General Stor 22.2488 26.32 B 0.282 1.28 584.12 K 13 M
DLTR Dollar Tree Inc 12.8767 25.91 B 0.2467 1.95 9.14 M 117.71 M
VTRS Viatris Inc 11.3387 23.91 B 0.2756 2.49 19.61 M 222.31 M
ENTG Entegris Inc 6.0224 22.52 B 0.0383 0.64 1.41 M 8.47 M
SWKS Skyworks Solutions 7.4303 21.15 B 0.1264 1.73 4.28 M 31.82 M
LNT Alliant Energy Corp 9.0279 19.04 B 0.0612 0.68 1.72 M 15.5 M
FFIV F5 Networks Inc 31.59 17.56 B 0.57 1.84 2.66 M 84.12 M
PAA Plains All American Pipeline LP 6.506 17.24 B 0.0558 0.87 1.02 M 6.64 M
TSEM Tower Semiconductor 10.95 16.67 B 0.60 5.8 15.4 K 168.63 K
CHKP Check Point Software 24.41 15.03 B 0.71 3 3.67 M 89.61 M
CSGP Costar Group Inc 5.20 12.46 B 0.032 0.62 1.17 M 6.1 M
ALGN Align Technology 11.72 11.86 B 0.37 3.26 849.24 K 9.95 M
FDS FactSet Research Systems Inc 49.99 11.73 B 0.873 1.78 456.26 K 22.81 M
ENSG The Ensign Group IN 3.434 10.99 B 0.4409 14.73 491.44 K 1.69 M
RGEN Repligen Cp 5.02 10.73 B 0.06 1.21 261.25 K 1.31 M
SMTC Semtech Corp 15.27 10.69 B 0.14 0.93 675.15 K 10.31 M
LFUS Littelfuse Inc 28.3866 9.85 B 0.2725 0.97 98.74 K 2.8 M
RMBS Rambus Inc 15.46 8.81 B 0.12 0.78 1.75 M 26.98 M
AAL American Airlines Group 6.3824 8.73 B 0.1037 1.65 13.83 M 88.28 M
SANM Sanmina Corp 12.24 8.48 B 0.48 4.08 1.67 M 20.45 M
DSGX Descartes Sys Group 3.54 8.07 B 0.146 4.3 5.49 K 19.42 K
SLAB Silicon Labs Inc 33.25 7.39 B 0.20 0.61 989.49 K 32.9 M
VICR Vicor Cp 10.4632 7.34 B 0.1335 1.29 80.53 K 842.62 K
FORM Formfactor Inc 18.48 6.86 B 0.39 2.16 583.98 K 10.79 M
WFRD Weatherford International Plc 37.7278 6.27 B 1.099 3 12.67 M 478.1 M
CVLT Commvault Systems 15.40 6.22 B 0.97 6.72 711.82 K 10.96 M
ACIW Aci Worldwide Inc 6.8167 6.14 B 0.1634 2.46 424.82 K 2.9 M
OTEX Open Text Cp 5.8367 6.03 B 0.087 1.51 4.06 M 23.7 M
RDNT Radnet Inc 6.01 6.01 B 0.38 6.75 351.18 K 2.11 M
CRUS Cirrus Logic Inc 5.93 5.99 B 0.27 4.77 959.43 K 5.69 M
CAKE Cheesecake Fact 11.9482 5.44 B 0.123 1.04 1.97 M 23.54 M
CACC Credit Acceptance 18.33 5.12 B 0.43 2.4 28.63 K 524.79 K
TFSL Tfs Financial Corp 5.5532 4.57 B 0.034 0.62 740.65 K 4.11 M
CAR Avis Budget Group 6.6698 4.43 B 0.7601 12.86 5.99 M 39.95 M
CATY Cathay Genl Bncp 12.8607 4.38 B 0.2595 2.06 1.04 M 13.42 M
UFPI Universal Forest Prd 7.8059 4.34 B 0.0771 1 444.9 K 3.47 M
FELE Franklin Electric Company 17.5059 4.34 B 0.0986 0.57 376.81 K 6.6 M
KLIC Kulicke and Soffa 4.9043 3.61 B 0.113 2.36 900.3 K 4.42 M
IEP Icahn Enterprises 10.4427 3.59 B 0.2432 2.38 14.09 K 147.12 K
AXGN Axogen Inc 4.2076 3.34 B 0.6732 19.05 100 420.76
ACLS Axcelis Tech Inc 20.08 3.22 B 0.12 0.6 107.84 K 2.17 M
OTTR Otter Tail Corp 19.7132 3.19 B 0.5917 3.09 286.04 K 5.64 M
MZTI MZTI 21.8408 3.02 B 0.2185 1.01 123.2 K 2.69 M
WDFC WD-40 Company 25.476 2.99 B 0.1602 0.63 113.4 K 2.89 M
IPGP Ipg Photonics Corp 20.6583 2.88 B 0.4058 2 472.61 K 9.76 M
GRBK Green Brick Partners 35.3103 2.59 B 0.6896 1.99 1.04 K 36.62 K
BELFA BEL Fuse Cl A 23.7352 2.55 B 0.1701 0.72 300 7.12 K
POWI Power Integratn 11.8172 2.47 B 0.4305 3.78 578.2 K 6.83 M
VECO Veeco Instrument 16.85 2.39 B 0.42 2.56 393.9 K 6.64 M
DXPE Dxp Enterprise 25.65 2.38 B 0.335 1.32 275.8 K 7.07 M
EFSC Enterprises Finl Svc 13.3292 2.22 B 0.2588 1.98 15.92 K 212.23 K
COHU Cohu Inc 13.5339 2.06 B 0.1836 1.38 108.8 K 1.47 M
GABC German Amer Bncp Inc 5.0928 1.87 B 0.0502 1 1.2 K 6.11 K
ADEA Adeia Inc 3.9318 1.79 B 0.0549 1.42 1.08 M 4.25 M
WERN Werner Enterprise 12.4349 1.68 B 0.1302 1.06 1.99 M 24.69 M
HCSG Healthcare Svcs Gp 7.3396 1.68 B 0.1507 2.1 356.32 K 2.62 M
CNOB Connectone Bancorp 7.4622 1.64 B 0.042 0.57 14.9 K 111.19 K
THRM Gentherm Inc 7.65 1.58 B 0.31 4.22 871.22 K 6.66 M
CASH Meta Financial Group 5.9211 1.57 B 0.1842 3.21 4.2 K 24.87 K
PDFS Pdf Solutions Inc 5.29 1.56 B 0.09 1.73 27.83 K 147.22 K
BHRB Burke & Herbert Financial Services Corp. Common Stock 4.6976 1.44 B 0.0532 1.15 3 14.09
LQDT Liquidity Services 11.42 1.42 B 0.10 0.88 136.2 K 1.56 M
DMLP Dorchester Minls 6.3681 1.41 B 0.0341 0.54 69.13 K 440.24 K
STAA Staar Surgical Company 4.32 1.32 B 0.04 0.93 93.14 K 402.36 K
ALNT Allient Inc 3.5276 1.32 B 0.0737 2.13 300 1.06 K
RDWR Radware Ltd 4.0501 1.32 B 0.3001 8 253.49 K 1.03 M
QUBT Quantum Computing Inc 354.00 1.26 B 24.00 7.27 54 19.12 K
GLDD Great Lakes Drg Dock 6.1824 1.25 B 0.2027 3.39 394.62 K 2.44 M
CCEC Capital Clean Energy Carriers Corp 21.9667 1.23 B 0.6009 2.81 5.46 K 119.87 K
PFBC Preferred Bank LA 30.3938 1.23 B 1.2755 4.38 18.78 K 570.8 K
HROW Harrow Health Inc 65.20 1.13 B 1.20 1.87 50 3.26 K
MSEX Middlesex Water Company 11.0401 1.1 B 0.11 1.01 37.6 K 415.11 K
CYRX Cryoport Inc 108.00 1.01 B 9.60 9.76 80 8.64 K
GPRE Green Plains Inc 5.6729 933.67 M 0.1327 2.4 7.75 K 43.98 K
DAKT Daktronics Inc 12.1599 926.26 M 0.1634 1.36 557.31 K 6.78 M
KELYB Kelly Services Inc Cl B 13.9636 898.86 M 0.2183 1.59 100 1.4 K
MPB Mid Penn Bancorp Inc 14.5819 893.83 M 0.1244 0.86 555 8.09 K
ASTE Astec Inds Inc 27.2171 888.21 M 0.9828 3.75 244.06 K 6.64 M
NWPX Northwest Pipe Company 55.30 866.89 M 0.69 1.26 63.99 K 3.54 M
MLAB Mesa Labs Inc 19.686 777.88 M 1.7463 9.73 2 K 39.37 K
APEI American Public Education 44.75 748.17 M 0.27 0.61 119.16 K 5.33 M
LINC Lincoln Educational 11.9644 723.57 M 0.2991 2.56 86.1 K 1.03 M
BCAL Southern California Bancorp Common Stock 10.6329 701.99 M 0.7418 7.5 500 5.32 K
ACNB Acnb Corp 7.7178 683.04 M 0.1494 1.97 2.1 K 16.21 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.5811 2.07 T 0.0573 0.88 19.25 M 126.71 M
BML-PL Bank of America Corporation 4.4747 234.68 B 0.0395 0.89 52.92 K 236.82 K
NEE Nextera Energy 9.4745 178.52 B 0.3015 3.29 15.79 M 149.59 M
ACN Accenture Plc 29.5014 147.97 B 0.2691 0.92 4.47 M 132.02 M
TJX TJX Companies 6.9284 147.8 B 0.1088 1.6 32.97 M 228.46 M
LMT Lockheed Martin Corp 62.8468 137.69 B 0.5223 0.84 2.25 M 141.65 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 11.9244 118.19 B 0.0732 0.62 16.16 M 192.67 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 19.5578 109.75 B 0.2197 1.14 11.55 M 225.82 M
ENB Enbridge Inc 8.9783 106.25 B 0.0827 0.93 648.2 K 5.82 M
CNQ Canadian Natural Resources 10.5271 102.56 B 0.4947 4.93 26.89 M 283.03 M
EQNR Equinor ASA ADR 12.841 101.66 B 0.1114 0.88 957.1 K 12.29 M
PWR Quanta Services 32.9823 90.71 B 0.8959 2.79 4.58 M 151.17 M
SU Suncor Energy Inc 30.8844 80.49 B 0.3421 1.12 5.69 M 175.75 M
CI Cigna Corp 36.6725 78.48 B 0.5141 1.42 3.88 M 142.31 M
USB-PH U.S. Bancorp 7.9632 76.8 B 0.0483 0.61 5.02 K 40 K
NWG Natwest Group Plc ADR 56.1627 62.45 B 1.0575 1.92 106.67 K 5.99 M
CTA-PB E. I. du Pont de Nemours and Company 33.7642 57.24 B 0.6086 1.84 649 21.91 K
DAL Delta Air Lines Inc 7.575 56.74 B 0.0517 0.69 15.81 M 119.73 M
DVN Devon Energy Corp 58.6891 51.24 B 0.6463 1.11 8.72 M 511.97 M
WDS Woodside Energy Group Ltd 23.3397 42.08 B 0.1728 0.75 11.46 K 267.52 K
STM Stmicroelectronics N.V. ADR 8.0466 41.78 B 0.1653 2.1 2.32 M 18.64 M
CBRE CBRE Group Inc 15.12 38.36 B 0.74 5.15 3.91 M 59.18 M
TKO Tko Group Holdings Inc Cl A 8.3733 36.86 B 0.0434 0.52 363.4 K 3.04 M
HSY Hershey Foods Corp 26.163 35.02 B 0.1616 0.62 4.11 M 107.66 M
RMD Resmed Inc 18.4971 33.69 B 0.6342 3.55 4.26 M 78.87 M
CCJ Cameco Corp 26.3791 30.81 B 0.2256 0.86 2.6 M 68.68 M
TECK Teck Resources Ltd 30.7931 29.55 B 0.1648 0.54 1.76 M 54.29 M
BAP Credicorp Ltd 45.9263 29.29 B 2.6643 6.16 708.39 K 32.53 M
DGX Quest Diagnostics Inc 39.9412 28.65 B 0.2201 0.55 1.91 M 76.39 M
PPL PPL Corp 18.6323 26.84 B 0.2982 1.63 6.11 M 113.8 M
HPQ HP Inc 12.8132 26.48 B 0.1014 0.8 28.34 M 363.07 M
PHM Pultegroup 10.5326 24.19 B 0.1354 1.3 8.99 M 94.73 M
RL Ralph Lauren Corp 51.4047 23.02 B 0.9274 1.84 3.55 M 182.59 M
MAS Masco Corp 12.7427 16.32 B 0.1122 0.89 4.94 M 62.94 M
CLH Clean Harbors 39.00 15.49 B 0.50 1.3 594.27 K 23.18 M
NVR NVR Inc 565.50 15.49 B 6.50 1.16 64.92 K 36.71 M
RBC Regal-Beloit Corp 32.58 15.37 B 2.0852 6.84 224.6 K 7.32 M
SQM Sociedad Quimica Y Minera S.A. ADR 28.1085 15.31 B 0.8318 3.05 1.39 M 39.06 M
WPC W.P. Carey & Co. Llc 9.7844 15.11 B 0.0831 0.86 33 K 322.87 K
MTZ Mastec Inc 14.67 14.68 B 0.10 0.69 707.79 K 10.38 M
TOL Toll Brothers Inc 18.0213 13.62 B 0.1988 1.12 3.86 M 69.58 M
RPM RPM International Inc 12.7742 13.23 B 0.0938 0.74 1.24 M 15.8 M
SNN Smith & Nephew Snats ADR 15.8615 13.09 B 0.5589 3.65 458.82 K 7.28 M
WTRG Essential Utilities Inc 8.4434 12.95 B 0.2679 3.28 1.58 M 13.35 M
IT Gartner Inc 25.69 12.12 B 0.77 3.09 1.02 M 26.14 M
RTO Rentokil Initial Plc ADR 6.1576 12.02 B 0.0503 0.82 22.3 K 137.31 K
DECK Deckers Outdoor Corp 6.3978 11.59 B 0.1767 2.84 39.83 M 254.79 M
SCI Service Corp International 7.4058 10.19 B 0.3783 5.38 2.97 M 21.99 M
ONTO Onto Innovation Inc 3.41 9.99 B 0.055 1.64 55.44 K 189.03 K
ACM Aecom Technology Corp 28.6112 9.07 B 0.9965 3.61 1.23 M 35.13 M
WLK Westlake Chemical Corp 7.4719 8.13 B 0.2012 2.77 882.87 K 6.6 M
SSD Simpson Manufacturing Company 20.7301 8.12 B 0.2049 1 378.35 K 7.84 M
TFII Tfi International Inc 4.6772 7.89 B 0.0607 1.31 5.7 K 26.66 K
MAC Macerich Company 20.3533 7.41 B 0.273 1.36 1.69 M 34.36 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 6.6785 7.38 B 0.0733 1.11 22.85 K 152.6 K
AWI Armstrong World Industries Inc 19.9585 7.35 B 0.4227 2.16 284.4 K 5.68 M
DY Dycom Industries 16.08 6.68 B 0.30 1.9 298.7 K 4.8 M
BLDR Builders Firstsource 4.4802 6.53 B 0.0732 1.66 83.99 K 376.31 K
NEU Newmarket Corp 43.2771 6.52 B 0.6371 1.49 342.2 K 14.81 M
TXNM Txnm Energy Inc 7.3759 6.48 B 0.2041 2.85 1.06 M 7.79 M
ESE Esco Technologies Inc 37.8069 6 B 0.2898 0.77 271.34 K 10.26 M
HRI Herc Holdings Inc 24.8847 5.53 B 0.3591 1.46 3.82 M 95.08 M
FCN Fti Consulting 69.44 5.53 B 0.90 1.31 1.14 M 79.49 M
POR Portland General Electric Company 12.0175 5.47 B 0.3262 2.79 868 K 10.43 M
BMI Badger Meter 23.7884 4.48 B 0.5892 2.54 502.6 K 11.96 M
BBWI Bath & Body Works Inc 4.3327 4.31 B 0.0532 1.24 9.35 M 40.5 M
AGX Argan Inc 10.5776 4.3 B 0.0603 0.57 16.4 K 173.47 K
MTH Meritage Corp 9.207 4.15 B 0.2454 2.74 2.37 M 21.81 M
BRC Brady Corp 25.2925 3.88 B 0.3447 1.38 223.1 K 5.64 M
MWA Mueller Water Products 8.0176 3.76 B 0.3741 4.89 723.2 K 5.8 M
PHI Philippine Long Distance Telephone ADR 17.6375 3.54 B 0.1247 0.71 285.8 K 5.04 M
AWR American States Water Company 13.3493 3.52 B 0.799 6.37 362.39 K 4.84 M
TDC Teradata Corp 22.4192 3.24 B 1.3874 6.6 3.12 M 69.9 M
CWT California Water Service Group Holding 12.6711 3.11 B 0.2506 2.02 284.59 K 3.61 M
BTE Baytex Energy Corp 16.6894 3.04 B 0.154 0.93 162.6 K 2.71 M
SDRL Seadrill 2021 Ltd 37141.1953 2.8 B 803.0547 2.21 3.86 M 143.42 B
AAP Advance Auto Parts Inc 37.4273 2.75 B 1.7568 4.93 5.05 M 189.1 M
MD Mednax Inc 55.75 2.45 B 1.70 3.15 573.49 K 31.97 M
TV Grupo Televisa S.A. ADR 16.8131 2.37 B 0.0973 0.58 3.61 M 60.71 M
SAM Boston Beer Company 41.5054 2.25 B 0.3898 0.95 203.5 K 8.45 M
BKD Brookdale Senior Living Inc 18.5953 2.19 B 2.5945 16.21 3.74 M 69.58 M
MTX Minerals Technologies Inc 30.2002 1.91 B 0.2006 0.67 367 K 11.08 M
CCU Compania Cervecerias Unidas S.A. ADR 6.7225 1.9 B 0.1962 3.01 98.25 K 660.49 K
SAH Sonic Automotive 8.4432 1.88 B 0.3156 3.88 586.9 K 4.96 M
SBH Sally Beauty Holdings 8.17 1.78 B 0.55 7.22 2.42 M 19.74 M
INVX Innovex International, Inc 52.32 1.77 B 1.73 3.42 902 K 47.19 M
USPH U.S. Physical Therapy 14.3583 1.49 B 0.7867 5.8 189.4 K 2.72 M
VYX NCR Voyix Corporation 16.0368 1.45 B 0.546 3.52 4.19 M 67.25 M
PBT Permian Basin Royalty Trust 7.2847 1.45 B 0.0715 0.99 255.8 K 1.86 M
WOLF Wolfspeed 18.9196 1.31 B 0.45 2.44 788.42 K 14.92 M
RES RPC Inc 5.58 1.28 B 0.094 1.71 1.19 M 6.62 M
HL-PB Hecla Mining Company 16.3211 969.89 M 0.2412 1.5 600 9.79 K
SBR Sabine Royalty Trust 16.1878 937.16 M 0.2895 1.82 34.6 K 560.1 K
BZH Beazer Homes USA 29.65 893.23 M 0.30 1.02 385.15 K 11.42 M
LXU Lsb Industries Inc 17.8769 822.99 M 0.6846 3.98 592.39 K 10.59 M
RGR Sturm Ruger & Company 3.2496 806.1 M 0.068 2.14 180.6 K 586.88 K
NPKI NPK International Inc. 8.41 757.83 M 0.21 2.56 895.46 K 7.53 M
MOV Movado Group Inc 12.7408 709.08 M 0.0837 0.66 116.9 K 1.49 M
KOP Koppers Holdings Inc 36.0897 589.28 M 0.5516 1.55 513.8 K 18.54 M
CRD-A Crawford & Company 4.9946 567.62 M 0.08 1.63 29.9 K 149.34 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 300.1446 7.81 M 2.9394 0.99 34 10.2 K
SKE Skeena Resources Ltd 36.00 4.00 12.5 50 1.8 K
ELR Eastern Platinum Ltd 16.00 1.70 11.89 12.49 M 199.83 M
CAS Cascades Inc 3.5387 0.3085 9.55 188.9 K 668.46 K
CCL-B CCL Industries Inc 4.9855 0.3443 7.42 181.75 K 906.14 K
OCG Outcrop Silver & Gold Corp 4.50 0.30 7.14 5.55 K 24.98 K
LAM Laramide Resources Ltd 3.21 0.19 6.29 140.3 K 450.36 K
DSG Descartes Sys 3.75 0.22 6.23 19.35 K 72.57 K
CNQ Canadian Natural Resources Ltd. 11.5747 0.6047 5.51 15.24 M 176.36 M
LUG Lundin Gold Inc 17.0193 0.851 5.26 825 14.04 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.2844 0.4063 5.16 3.3 K 27.34 K
GVC Glacier Media Inc 3.0176 0.1349 4.68 130.2 K 392.89 K
MRU Metro Inc 6.6865 0.2916 4.56 1 M 6.72 M
RUS Russel Metals 10.4652 0.448 4.47 1.12 M 11.67 M
ERD Erdene Resource Development Corp 4.26 0.18 4.41 617 2.63 K
CORS Corus Entertainment Holdings Inc. 3907.8823 164.0789 4.38 702 2.74 M
CJR-B Corus Entertainment Inc 7.811 0.3279 4.38 350.9 K 2.74 M
PIF Polaris Infrastructure Inc 1238.2629 47.9946 4.03 14 17.34 K
MRE Martinrea International Inc 4.5981 0.1715 3.87 69.81 K 321 K
SLR Solitario Zinc Corp 4.18 0.15 3.72 4 K 16.72 K
OLY Olympia Financial Group Inc 9.9836 0.3565 3.7 1.5 K 14.98 K
GTE Gran Tierra Energy Inc 54.40 1.90 3.62 87.54 K 4.76 M
DII-B Dorel Industries Inc 9.5232 0.3072 3.33 111.35 K 1.06 M
TECK-A Teck Resources Limited 34.6177 1.0559 3.15 4.64 K 160.63 K
TFII Tfi International Inc 5.0595 0.1474 3 289.58 K 1.47 M
FRU Freehold Royalties Ltd 5.577 0.1605 2.96 129 K 719.43 K
BU Burcon Nutrascience Corp 114.971 3.3085 2.96 332 38.17 K
OTEX Open Text Corp 6.285 0.1784 2.92 740.4 K 4.65 M
BPS-PU Brookfield Property Split Corp Pref U 8.6658 0.2403 2.85 2.4 K 20.8 K
CSW-B Corby Spirit and Wine Limited 5.7888 0.1557 2.76 4.39 K 25.4 K
PBL Pollard Banknote Ltd 4.5099 0.1156 2.63 10.18 K 45.89 K
TSL Tree Island Steel Ltd 5.7141 0.1423 2.55 25.15 K 143.71 K
CIU-PA CU Inc Pref A 7.4778 0.1833 2.51 6.33 K 47.33 K
POW-PA Power Corporation of Canada Pref A 8.0493 0.1841 2.34 3.1 K 24.95 K
WTE Westshore Terminals Investment Corp 6.5443 0.1439 2.25 40.9 K 267.64 K
TAL Petrotal Corp 168.4638 3.5843 2.17 1.13 K 190.53 K
CFP Canfor Corp 8.52 0.18 2.16 192.5 K 1.64 M
CU Canadian Utilities Ltd Cl A NV 11.2894 0.2383 2.16 178.15 K 2.01 M
PPL Pembina Pipeline Corp 5.2779 0.1046 2.02 137.16 K 723.89 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 10.7508 0.211 2 1 K 10.75 K
ESM Euro Sun Mining Inc 4.6318 0.0908 2 1.02 K 4.72 K
AEM Agnico Eagle Mines Ltd 40.8823 0.791 1.97 1.1 M 44.9 M
SU Suncor Energy Inc 32.6182 0.5956 1.86 4.4 M 143.43 M
BIR Birchcliff Energy Ltd 7.5258 0.1349 1.83 619.1 K 4.66 M
AC Air Canada 5.90 0.10 1.72 117.07 K 690.72 K
WJX Wajax Corp 9.19 0.1551 1.72 28.21 K 259.22 K
PDV-PA Prime Dividend Corp Pref A 3.8519 0.0633 1.67 950 3.66 K
HPS-A Hammond Power Solutions Inc 8.2407 0.1293 1.59 31.47 K 259.3 K
MFI Maple Leaf Foods 6.377 0.0978 1.56 172.88 K 1.1 M
TECK-B Teck Resources Limited 32.5066 0.4945 1.54 2.61 M 84.89 M
CSCI Cosciens Biopharma Inc 79800.00 1200.00 1.53 1 79.8 K
POU Paramount Resources Ltd 6.4735 0.0941 1.48 183.34 K 1.19 M
BTE Baytex Energy Corp 17.944 0.256 1.45 204.32 K 3.67 M
SSRM Ssr Mining Inc 28.3579 0.4023 1.44 126.1 K 3.58 M
TGO Terago Inc 4.96 0.07 1.43 11.3 K 56.05 K
EFR Energy Fuels Inc 35.50 0.50 1.43 1.9 K 67.45 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.3457 0.0871 1.39 500 3.17 K
KEY Keyera Corp 3.3818 0.0455 1.36 132.9 K 449.44 K
MRD Melcor Dev 6.2976 0.0843 1.36 15.17 K 95.55 K
POW-PD Power Corporation of Canada Pref D 7.5478 0.0997 1.34 4.67 K 35.29 K
ENB Enbridge Inc 9.3221 0.1192 1.3 1.17 M 10.88 M
SRU-UN SmartCentres Real Estate Investment Trust 6.0291 0.0755 1.27 137.5 K 829.01 K
CCO Cameco Corp 27.8109 0.3477 1.27 1.09 M 30.19 M
EMP-A Empire Company Limited 11.0069 0.136 1.25 221.4 K 2.44 M
RIC Richmont Mines 3.1955 0.039 1.24 8.7 K 27.8 K
FCR-UN First Capital Real Estate Investment Trust 5.9803 0.0727 1.23 58.18 K 347.96 K
WSP WSP Global Inc 14.0908 0.1661 1.19 10.62 K 149.57 K
MRT-UN Morguard Real Estate Investment Trust 4.1403 0.0478 1.17 25.82 K 106.9 K
ELEF Silver Elephant Mining Corp 29.1057 0.3308 1.15 1.04 K 30.42 K
NOA North American Construction Group Ltd 13.0828 0.1474 1.14 2.3 K 30.09 K
KEI Kolibri Global Energy Inc 18.10 0.20 1.12 11.8 K 213.58 K
TRP TC Energy Corp 15.5177 0.1709 1.11 2.45 M 37.98 M
ATS Ats Corp 5.60 0.06 1.08 169 K 946.4 K
BBD-A Bombardier Inc 187.25 2.00 1.08 61.42 K 11.5 M
NWC The North West Company Inc 6.0646 0.0639 1.06 91.02 K 551.97 K
IFP Interfor Corp 4.6671 0.0469 1.02 264.8 K 1.24 M
STN Stantec Inc 12.1526 0.1201 1 201.78 K 2.45 M
DF-PA Dividend 15 Split Corp II Pref A 3.8455 0.0373 0.98 5.62 K 21.61 K
VLN Velan Inc Sv 8.5353 0.081 0.96 200 1.71 K
BB Blackberry Ltd 134.50 1.27 0.95 1.7 M 228.78 M
CHR Chorus Aviation Inc 30.2653 0.2828 0.94 911.25 K 27.58 M
MX Methanex Corp 18.2574 0.1704 0.94 346.98 K 6.33 M
D-UN Dream Office Real Estate Investment Trust 24.7024 0.2265 0.93 24.52 K 605.73 K
PD Precision Drilling Corp 440.00 4.00 0.92 346.15 K 152.31 M
GIB-A CGI Inc 11.1977 0.0991 0.89 1.38 M 15.51 M
CRR-UN Crombie Real Estate Investment Trust 3.3735 0.0295 0.88 12.97 K 43.77 K
LNR Linamar Corp 9.2501 0.08 0.87 110.86 K 1.03 M
PWF-PE Power Financial Corp Pref E 7.9492 0.0683 0.87 3.01 K 23.93 K
EDV Endeavour Mining Corp 47.4843 0.3836 0.81 3.77 K 179.02 K
BBD-B Bombardier Inc Series B 159.0893 1.2813 0.81 275.81 K 43.88 M
ADN Acadian Timber Corp 3.0763 0.0246 0.81 1.7 K 5.23 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.7105 0.0609 0.8 23.61 K 182.01 K
TOT Total Energy Services Inc 5.2832 0.041 0.78 76.35 K 403.37 K
BCE-PE Bce Inc Pref E 10.1124 0.0778 0.78 8.5 K 85.96 K
LNF Leons Furniture 6.1204 0.0461 0.76 8.54 K 52.27 K
HBP Helix Biopharm 6.95 0.05 0.72 5 K 34.75 K
BPS-PC Brookfield Property Split Corp Pref C 8.2402 0.0589 0.72 100 824.02
OBE Obsidian Energy Ltd 213.71 1.47 0.69 631.75 K 135.01 M
RCH Richelieu Hardware Ltd 5.0898 0.0348 0.69 24.03 K 122.32 K
MFC-PC Manulife Finl Srs 3 Prf 7.5023 0.0502 0.67 51.7 K 387.87 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HSTC HST Global Inc 75.00 209.33 M 7.50 11.11 2.6 K 195 K
SAFS Safer Shot Inc 8.00 116.09 M 2.00 33.33 200 1.6 K
LCU Lion Copper Corp. Common Shares 60.21 74.6 M 0.54 0.9 10.41 K 627.09 K
PLPL Plandaí Biotechnology Inc 26.00 4.49 M 8.00 44.44 5 130
ICBU Imd Companies 2350.00 2.28 M 100.00 4.44 35 K 82.25 M
FBCD FBC Holding Inc 1500.00 1.52 M 300.00 25 9 13.5 K
ERHE ERHC Energy Inc 36.00 863.83 K 0.50 1.41 241.82 K 8.71 M
SEII Sharing Economy International Inc 21360.0215 645.17 K 360.00 1.71 1 21.36 K
KUBR Kuber Resources Corporation 38.00 126.05 K 4.00 11.76 1 38
LGBI Cannabiz Mobile Inc 27.60 64.81 K 2.40 9.52 146 4.03 K
RGGI Resgreen Group International Inc 4200.00 48.75 K 200.00 5 12 50.4 K
CGLO Hash Labs Inc 680.00 7.64 K 140.00 25.93 18.98 K 12.91 M
TIXC Tix Corporation 3.2707 2.36 K 0.0235 0.72 27.2 K 88.96 K
PRXIQ Premier Exhibitions Inc 42.60 491 0.60 1.43 7.67 K 326.57 K
YVRLF Liquid Media Group Ltd. 63.00 482 1.00 1.61 94 5.92 K
PEHD Perigee Holdings Inc. 640.00 130 20.00 3.23 53 33.92 K
CBGI The CannaBusiness Group Inc 8000.00 1333.3335 20 5 K 40 M
HDYNQ Hyperdynamics Corporation 13.60 0.72 5.59 11.17 K 151.94 K
ESINQ ITT Educational Services Inc 84.26 1.35 1.63 945.61 K 79.68 M
NKRSF Niko Resources Ltd 84.0299 1.2253 1.48 130.09 K 10.93 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 250.00 6.39 M 20.00 8.7 24 6 K
EON EON Lithium Corp. 36.00 12.00 50 38 1.37 K
RMO Rainy Mountain Royalty Corp 18.00 4.00 28.57 75 1.35 K
BSK Blue Sky Uranium Corp 20.00 4.00 25 107 2.14 K
GORO Goldgroup Mining Inc. 30.78 5.70 22.73 22 677.16
MVI-H Monitor Ventures Inc 46.25 8.25 21.71 120 5.55 K
JJ Jackpot Digital Inc 48.00 8.00 20 200 9.6 K
COV Covalon Technologies Ltd 14.4667 2.24 18.32 20 289.33
MAX Max Resource Corp 43.20 6.00 16.13 233 10.07 K
YNV Ynvisible Interactive Inc 38.40 4.80 14.29 115 4.42 K
DCOP District Copper Corp 16.00 2.00 14.29 48 768
GDX Goldex Resources Corporation 8.00 1.00 14.29 40 320
KCC Kincora Copper Limited 40.50 4.50 12.5 20.6 K 834.3 K
NCP Nickel Creek Platinum Corp. 90.00 10.00 12.5 114 10.26 K
AXL Arrow Exploration Corp 30.7692 3.4188 12.5 10 K 307.69 K
SAE Sable Resources Ltd 5.6085 0.5453 10.77 1.41 K 7.92 K
KG Klondike Gold Corp 8.25 0.75 10 102 K 841.5 K
SIEN Sienna Resources Inc. 11.00 1.00 10 15 K 165 K
CBI Colibri Resource Corporation 8.25 0.75 10 553 4.56 K
INTR Intrepid Metals Corp. 176.00 16.00 10 16 2.82 K
JDN Jayden Resources Inc 4.80 0.30 6.67 500 2.4 K
REVX Rev Exploration Corp. 18.00 1.00 5.88 25 450
DAR Darelle Online Solutions Inc 6.00 0.32 5.63 1.5 K 9 K
USS Uniserve Communications Corporation 27.6316 1.3158 5 190 5.25 K
COMP Uniserve Communications Corporation 27.6316 1.3158 5 190 5.25 K
ROAR Lion Rock Resources Inc. 21.00 1.00 5 61 1.28 K
EMR Emgold Mining Corporation 110.00 5.00 4.76 39 K 4.29 M
BTT Bitterroot Resources Ltd 4.50 0.20 4.65 1.59 K 7.16 K
MYID Killi Ltd 348.7725 13.951 4.17 3.64 M 1.27 B
WEC Winchester Equity Corporation 15.00 0.60 4.17 350 5.25 K
ADK DIAGNOS Inc 5.00 0.20 4.17 12.2 K 61 K
RET-A Reitmans (Canada) Limited 9.4088 0.3667 4.06 79.22 K 745.35 K
NSE New Stratus Energy Inc 3.5135 0.1351 4 2.22 K 7.8 K
CEC Compliance Energy Corp. 3.0555 0.1118 3.8 112.1 K 342.52 K
BQE BQE Water Inc 329.00 12.00 3.79 5.1 K 1.68 M
ZDC Zedcor Inc 3.1591 0.1125 3.69 100 315.91
PUMA Puma Exploration Inc 31.00 1.00 3.33 2.6 K 80.6 K
ZYUS ZYUS Life Sciences Corporation 6.25 0.15 2.46 100 625
SLG PetroTal Corp 31.2176 0.6642 2.17 113.1 K 3.53 M
BKM Pacific Booker Minerals Inc 6.49 0.09 1.41 900 5.84 K
WGO White Gold Corp 3.80 0.05 1.33 14 K 53.2 K
NBY Niobay Metals Inc 5.00 0.05 1.01 67.1 K 335.5 K
© 2026 - CastFwd Corp.