Gainer Valuations for 13 August 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 13 August 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 4.291 63.05 B 0.669 18.47 1.48 M 6.35 M
IMO Imperial Oil Ltd 33.3948 60.75 B 0.8738 2.69 676.9 K 22.6 M
SIM Grupo Simec S.A. DE C.V. ADR 13.2873 3.74 B 0.6998 5.56 82.67 K 1.1 M
NOG Northern Oil and Gas 65.5679 2.68 B 7.6091 13.13 71.91 K 4.71 M
NG Novagold Resources Inc 5.9035 2.47 B 0.1446 2.51 499.72 K 2.95 M
DNN Denison Mines Corp 4.1007 1.87 B 0.634 18.29 1.46 M 5.97 M
UUUU Energy Fuels Inc 27.40 1.75 B 2.245 8.92 202 5.53 K
REPX Riley Exploration Permian Inc 140.593 982.19 M 11.2475 8.7 11.86 K 1.67 M
OBE Obsidian Energy Ltd 102.5596 650.71 M 2.7719 2.78 317.21 K 32.53 M
CIX Compx International Inc 3.4808 541.97 M 0.0227 0.66 47.1 K 163.95 K
CMCL Caledonia Mining Cp 3.4136 405.46 M 0.1012 3.06 8.18 K 27.93 K
VGZ Vista Gold Corp 3.2199 376.88 M 0.3099 10.65 143.07 K 460.67 K
BRBS Blue Ridge Bankshare 13.5324 363.23 M 0.4228 3.23 525 7.1 K
GTE Gran Tierra Energy Inc 47.80 335.05 M 1.80 3.91 133.12 K 6.36 M
NAK Northern Dynasty Minerals 5.76 294.93 M 0.44 8.27 181.83 K 1.05 M
IDR Idaho Strategic Resources 5.53 294.53 M 1.47 36.21 357 1.97 K
TRX Tanzanian Royalty Exploration Corp 4.14 288.18 M 0.23 5.88 229.21 K 948.92 K
FRD Friedman Industries Inc 5.3878 271.78 M 0.6227 13.07 134 K 721.97 K
PLX Protalix Biotherapeutics 26.40 245.74 M 0.60 2.33 3.38 K 89.15 K
ESP Espey Mfg. & Electronics 8.6012 139.82 M 0.1173 1.38 1.5 K 12.9 K
SIF Sifco Industries 9.3437 117.54 M 0.435 4.88 16.3 K 152.3 K
LODE Comstock Mining Inc 2575.00 108.76 M 135.00 5.53 712 1.83 M
EP Empire Petroleum Corp 3.1067 102.76 M 0.2219 7.69 208 646.19
DIT Amcon Distributing Company 21.3112 58.35 M 0.192 0.91 400 8.52 K
WWR Westwater Resources 17160.00 51.47 M 4200.00 32.41 206 3.53 M
FSP Franklin Street Properties 4.9398 41.76 M 0.067 1.37 230.3 K 1.14 M
XPL Solitario Zinc Corp 3.90 41.14 M 0.06 1.56 5.89 K 22.96 K
AGIG AGIG 1070.0471 35.34 M 57.7105 5.7 1.12 K 1.2 M
COHN Cohen & CO Inc 38.0451 31.45 M 0.3118 0.83 4.86 K 184.98 K
REED Reed's, Inc. 835.5425 27.63 M 26.2799 3.25 11 9.19 K
MXC Mexco Energy Corp 25.6812 23.68 M 3.5275 15.92 40 K 1.03 M
CPHI China Pharma Holdings 198.00 22.29 M 8.00 4.21 665 131.67 K
IGC India Globalization Capital Inc 49.20 18.2 M 3.20 6.96 1.92 K 94.46 K
UUU Universal Security Instruments 5.431 16.02 M 0.7157 15.18 23.5 K 127.63 K
AWX Avalon Holdings Corp 4.13 10.98 M 0.33 8.68 3.7 K 15.28 K
CVR Chicago Rivet & Machine Company 11.5145 9.52 M 0.378 3.39 2.6 K 29.94 K
INUV Inuvo Inc 40.00 4.57 M 1.00 2.56 465 18.6 K
TPHS Trinity Pl Hlds Inc 16.8795 1.98 M 0.3087 1.86 7.74 K 130.63 K
ITP IT Tech Packaging Inc 5.8331 978.9 K 1.5555 36.36 3 17.5

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 56.43 102.24 M 2.43 4.5 1.68 K 94.86 K
FTEL First Tellurium Corp. 3.75 757.43 K 0.25 7.14 18.18 K 68.17 K
LINE Linear Minerals Corp. 247.00 49.40 25 12 2.96 K
DWTZ Data Watts Partners Inc. 300.16 8.96 3.08 1 300.16

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 116.00 623.54 B 2.99 2.65 322.97 K 37.46 M
SI Silver 14.845 1 B 0.36 2.49 39.27 K 582.96 K
ZL Soybean Oil 52.76 2.50 4.97 3.67 K 193.37 K
HG Copper 3.35 0.122 3.78 81 271.35
CL Crude Oil 116.00 2.99 2.65 322.97 K 37.46 M
CT Cotton 68.82 1.54 2.29 86 5.92 K
BZ Brent Crude 113.47 2.32 2.09 64.64 K 7.33 M
HO Heating Oil 3.1317 0.0536 1.74 55 K 172.23 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.3724 5.18 T 0.077 1.45 842.35 M 4.53 B
ASML ASML Holding N.V. ADR 23.1799 576.26 B 0.3403 1.49 1.7 M 39.42 M
AMAT Applied Materials 14.5107 294.02 B 0.6456 4.66 38.89 M 564.39 M
AZN Astrazeneca Plc ADR 22.7749 286.07 B 0.1637 0.72 891.3 K 20.3 M
LIN Linde Plc 64.0441 241.51 B 1.4726 2.35 2.31 M 148.09 M
QCOM Qualcomm Inc 35.9035 184.54 B 0.7649 2.18 17.48 M 627.58 M
MRVL Marvell Technology Inc 13.6458 141.05 B 0.0767 0.57 11.04 M 150.61 M
ADBE Adobe Systems Inc 45.89 94.61 B 0.27 0.59 5.3 M 243.19 M
CTAS Cintas Corp 5.9756 89.83 B 0.0393 0.66 5.86 M 34.99 M
MDLZ Mondelez Intl Inc 20.8522 85.49 B 0.1206 0.58 27.97 M 583.3 M
NTES Netease Inc ADR 3.7336 78.23 B 0.2112 6 15.81 M 59.04 M
IDXX Idexx Laboratories 28.78 55.48 B 0.48 1.7 1.04 M 29.98 M
BKR Baker Hughes A Ge Co. Cl A 38.6057 49.1 B 1.4396 3.87 4.75 M 183.39 M
EXC Exelon Corp 26.7374 47.86 B 0.4606 1.75 5.4 M 144.31 M
ROP Roper Industries 55.8061 47.54 B 0.5581 1.01 641.24 K 35.78 M
TRI Thomson Reuters Corporation Common Shares 20.4471 47.38 B 0.2826 1.4 296.3 K 6.06 M
COHR Coherent Inc 22.151 42.97 B 0.6452 3 527.6 K 11.69 M
STLD Steel Dynamics Inc 17.2316 32.63 B 1.1199 6.95 5.51 M 94.93 M
ILMN Illumina Inc 44.1926 31.3 B 0.2383 0.54 2.78 M 122.93 M
ULTA Ulta Beauty Inc 11.7782 28.25 B 0.1483 1.28 295.9 K 3.49 M
ON On Semiconductor 10.34 27.66 B 0.15 1.47 9.62 M 99.51 M
BIDU Baidu Inc ADR 31.557 26.6 B 0.404 1.3 20.38 M 643.04 M
EXPD Expeditors Intl 28.3016 25.15 B 0.2564 0.91 3.15 M 89.22 M
ENTG Entegris Inc 6.5586 22.52 B 0.067 1.03 1.04 M 6.79 M
RGLD Royal Gold Inc 28.1988 21.71 B 2.0101 7.68 647.3 K 18.25 M
FSLR First Solar Inc 260.03 18.42 B 9.60 3.83 2.17 M 564.71 M
NDSN Nordson Corp 29.2773 18.09 B 0.1717 0.59 432 K 12.65 M
GEN Gen Digital Inc 7.8809 18.04 B 0.0572 0.73 9.74 M 76.79 M
FFIV F5 Networks Inc 35.25 17.56 B 0.38 1.09 1.78 M 62.57 M
PAA Plains All American Pipeline LP 6.4902 17.24 B 0.0543 0.84 414.6 K 2.69 M
NBIX Neurocrine Bioscienc 4.76 16.94 B 0.06 1.28 207.48 K 987.59 K
EXEL Exelixis Inc 6.63 16.84 B 0.30 4.74 946.88 K 6.28 M
TSEM Tower Semiconductor 10.80 16.67 B 0.30 2.86 2.28 K 24.62 K
APA Apa Corp 80.0359 16.47 B 4.765 6.33 5.64 M 451.72 M
NWS News Cp Cl B 12.3789 16.07 B 0.0965 0.79 3.98 M 49.29 M
JAZZ Jazz Pharma Plc 8.44 15.5 B 0.29 3.56 27.4 K 231.26 K
PAAS Pan Amer Silver Corp 21.2444 15.46 B 1.8754 9.68 1.71 M 36.41 M
LECO Lincoln Elec Hld 29.43 15.32 B 0.3093 1.06 791.4 K 23.29 M
ZBRA Zebra Technologies 32.73 15.26 B 0.32 0.99 437.56 K 14.32 M
MANH Manhattan Assoc 6.4675 14.93 B 0.0575 0.9 744.47 K 4.81 M
ICLR Icon Plc 43.16 14.58 B 1.89 4.58 289.16 K 12.48 M
MKSI Mks Instruments Inc 18.8499 14.58 B 0.3854 2.09 581.6 K 10.96 M
LOGI Logitech Int S.A. 18.9566 14.51 B 0.1802 0.96 712.29 K 13.5 M
COKE Coca Cola Bot Cons 3.2928 14.27 B 0.1629 5.2 337.01 K 1.11 M
TRMB Trimble Navigation 17.295 12.76 B 0.105 0.61 2.28 M 39.38 M
FDS FactSet Research Systems Inc 52.2745 11.73 B 0.359 0.69 758.95 K 39.67 M
ENSG The Ensign Group IN 3.8156 10.99 B 0.1508 4.11 196.73 K 750.65 K
RGEN Repligen Cp 5.43 10.73 B 0.04 0.74 119.11 K 646.79 K
SIRI Sirius XM Holdings 10.9636 10.72 B 0.0794 0.73 7.26 M 79.55 M
PODD Insulet Corp 15.22 10.58 B 0.31 2.08 3.03 M 46.17 M
MDGL Madrigal Pharmaceuticals Inc 281.05 9.93 B 11.20 4.15 3.6 K 1.01 M
HSIC Henry Schein Inc 23.4233 9.53 B 0.1529 0.66 1.08 M 25.28 M
MTCH Match Group Inc 4.425 9.47 B 0.1244 2.89 26.17 M 115.81 M
BRKR Bruker Corp 14.4582 9.38 B 0.115 0.8 543.3 K 7.86 M
SAIA Saia Inc 13.1133 9.13 B 0.1533 1.18 269.55 K 3.53 M
AEIS Advanced Energy 16.4916 8.89 B 1.0785 7 612.2 K 10.1 M
SANM Sanmina Corp 13.32 8.48 B 0.30 2.3 1.33 M 17.73 M
TTMI TTM Technologies 12.75 7.81 B 0.22 1.76 354.96 K 4.53 M
POOL Pool Corp 18.0841 7.72 B 0.1451 0.81 312.1 K 5.64 M
VIAV Viavi Solutions 6.3278 7.55 B 0.0341 0.54 3.33 M 21.06 M
IESC Ies Holdings 21.41 7.22 B 0.19 0.9 30.52 K 653.37 K
RUSHB Rush Entpr Cl B 4.9059 7.06 B 0.0875 1.82 8.32 K 40.84 K
ORKA Oruka Therapeutics Inc 42936.2969 6.98 B 975.8242 2.33 2 85.87 K
AVT Avnet Inc 23.5973 6.91 B 0.344 1.48 851.5 K 20.09 M
FORM Formfactor Inc 20.48 6.86 B 0.59 2.97 742.65 K 15.21 M
CHDN Churchill Downs IN 6.0882 6.84 B 0.1688 2.85 515.93 K 3.14 M
ARWR Arrowhead Pharma 19.90 6.75 B 1.70 9.34 10.81 K 215.1 K
AAON Aaon Inc 3.8566 6.62 B 0.2059 5.64 1.24 M 4.77 M
RIOT Riot Blockchain Inc 1284.1558 6.57 B 42.8052 3.45 196 251.69 K
WFRD Weatherford International Plc 37.4069 6.27 B 1.6049 4.48 6.91 M 258.33 M
CVLT Commvault Systems 17.35 6.22 B 0.12 0.7 259.82 K 4.51 M
ACIW Aci Worldwide Inc 5.19 6.14 B 0.3367 6.94 1.98 M 10.27 M
MIDD Middleby Corp 17.8033 6.11 B 0.1133 0.64 808.57 K 14.4 M
RDNT Radnet Inc 5.98 6.01 B 0.07 1.18 109.74 K 656.26 K
HOMB Home Bancshares Inc 3.9757 5.97 B 0.0414 1.05 420.64 K 1.67 M
AVAV Aerovironment Inc 32.24 5.97 B 0.24 0.75 51.9 K 1.67 M
ABCB Ameris Bancorp 10.2724 5.56 B 0.1891 1.88 24.16 K 248.19 K
BCPC Balchem Cp 15.9347 5.52 B 0.3405 2.18 92.34 K 1.47 M
AUB Atlantic Union Bancshares Corp 14.6752 5.51 B 0.4185 2.94 85.16 K 1.25 M
MEOH Methanex Cp 17.3759 5.45 B 0.478 2.83 592.6 K 10.3 M
SSRM Ssr Mining Inc 24.9813 5.42 B 1.2477 5.26 828.46 K 20.7 M
PEGA Pegasystems Inc 3.4627 5.31 B 0.0731 2.16 205.6 K 711.93 K
RUSHA Rush Entpr Cl A 5.1805 5.27 B 0.0757 1.48 247.88 K 1.28 M
NWE Northwestern Corp 11.542 5.22 B 0.1083 0.95 420.05 K 4.85 M
MMSI Merit Medical Sys 16.96 5.19 B 0.176 1.05 278.2 K 4.72 M
CACC Credit Acceptance 18.56 5.12 B 0.40 2.2 25.61 K 475.27 K
PSMT Pricesmart Inc 18.3544 5.1 B 0.2694 1.49 75.67 K 1.39 M
GGAL Grupo Fin Galicia ADR 3.1973 5.04 B 0.1027 3.32 215.8 K 689.98 K
MRCY Mercury Sys Inc 8.4762 4.96 B 0.7889 10.26 115.93 K 982.62 K
NSIT Insight Enterpr 15.10 4.95 B 0.27 1.82 600.61 K 9.07 M
IONS Ionis Pharmaceuticals 19.01 4.83 B 0.22 1.17 1.21 M 22.99 M
OPCH Option Care Health Inc 16.96 4.74 B 0.12 0.71 52.96 K 898.18 K
UCB United Community Banks, Inc. 44.6964 4.46 B 0.2514 0.57 268.27 K 11.99 M
CAR Avis Budget Group 7.2968 4.43 B 0.152 2.13 2.11 M 15.42 M
IPAR Inter Parfums Inc 11.0971 4.27 B 0.1288 1.17 141.28 K 1.57 M
MYRG MYR Group Inc 16.60 4.25 B 0.35 2.15 245 K 4.07 M
ITRI Itron Inc 100.92 4.21 B 0.79 0.79 269.12 K 27.16 M
PTEN Patterson-Uti Energy 19.5451 4.16 B 0.5355 2.82 4.68 M 91.55 M
EXPO Exponent Inc 6.8598 4.15 B 0.1135 1.68 136.4 K 935.68 K
OLED Universal Display 14.1235 4.02 B 0.3486 2.53 249.47 K 3.52 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 16.3021 795.75 B 0.2723 1.7 29.93 M 488 M
XOM Exxon Mobil Corporation 45.0113 695.87 B 0.7428 1.68 30.66 M 1.38 B
MA Mastercard Inc 21.3435 576.01 B 0.2359 1.12 23.76 M 507.11 M
CVX Chevron Corp 42.661 429.01 B 1.3258 3.21 15.34 M 654.52 M
KO Coca-Cola Company 15.9465 426.96 B 0.1213 0.77 19.04 M 303.57 M
TMO Thermo Fisher Scientific Inc 58.5342 259.44 B 0.3784 0.65 1.75 M 102.53 M
BML-PH Bank of America Corporation 4.1107 255.83 B 0.0681 1.68 66.52 K 273.42 K
BML-PL Bank of America Corporation 4.2953 234.68 B 0.0486 1.14 19.56 K 84.02 K
BHP BHP Billiton Ltd ADR 23.356 202.02 B 0.7715 3.42 7.43 M 173.52 M
UNP Union Pacific Corp 26.2031 179.67 B 0.1471 0.56 11.96 M 313.3 M
WELL Welltower Inc 24.1087 179.34 B 0.169 0.71 1.71 M 41.12 M
NEE Nextera Energy 9.6348 178.52 B 0.1683 1.78 7.68 M 73.99 M
COP ConocoPhillips 34.1298 170.93 B 1.0028 3.03 17.18 M 586.34 M
UL Unilever Plc ADR 17.928 142.57 B 0.1391 0.78 837.29 K 15.01 M
SCCO Southern Copper Corp 11.6331 140.01 B 0.8598 7.98 6.61 M 76.87 M
RIO Rio Tinto Plc ADR 27.8933 134.92 B 0.9012 3.34 2.55 M 71.06 M
MDT Medtronic Inc 34.6723 131.57 B 0.2464 0.72 4.85 M 168.17 M
MCK Mckesson Corp 48.8901 127.33 B 0.278 0.57 1.25 M 61.21 M
PH Parker-Hannifin Corp 48.0533 120.52 B 1.0075 2.14 2.71 M 130.39 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 11.8054 118.19 B 0.4942 4.37 20.16 M 238.02 M
NEM Newmont Mining Corp 30.6688 117.57 B 1.2434 4.23 9.26 M 283.9 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 19.2282 109.75 B 0.7005 3.78 10.87 M 208.92 M
VLO Valero Energy Corp 19.8704 105.93 B 0.5768 2.99 12.72 M 252.71 M
CNQ Canadian Natural Resources 10.4992 102.56 B 0.6617 6.73 24.22 M 254.31 M
DUK Duke Energy Corp 23.9264 100.71 B 0.1886 0.79 2.83 M 67.74 M
EMR Emerson Electric Company 30.2046 93.19 B 0.1905 0.63 3.68 M 111.12 M
AEM Agnico-Eagle Mines Ltd 40.8061 90.21 B 3.5404 9.5 6.49 M 264.9 M
WMB Williams Companies 9.929 86.38 B 0.3205 3.34 13.08 M 129.89 M
FCX Freeport-Mcmoran Inc 31.3288 85.07 B 1.7098 5.77 28.69 M 898.92 M
JCI Johnson Controls Intl 9.3838 84.4 B 0.0897 0.97 2.97 M 27.89 M
EOG Eog Resources 35.1057 83.04 B 1.5089 4.49 5.85 M 205.2 M
E Eni S.P.A. ADR 21.3927 81.99 B 0.2347 1.11 853.5 K 18.26 M
SU Suncor Energy Inc 31.4741 80.49 B 1.4036 4.67 6.79 M 213.64 M
CI Cigna Corp 38.0975 78.48 B 0.4419 1.17 2.12 M 80.82 M
USB-PH U.S. Bancorp 8.0114 76.8 B 0.2359 3.03 178.14 K 1.43 M
CNI Canadian National Railway 18.6587 76.27 B 0.1335 0.72 4.68 M 87.34 M
SLB Schlumberger N.V. 63.6044 76.27 B 2.1619 3.52 9.98 M 635.03 M
NSC Norfolk Southern Corp 46.4072 73.65 B 0.7766 1.7 4.74 M 220.08 M
APD Air Products and Chemicals 66.5332 70.49 B 2.2224 3.46 2.86 M 190.53 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.8775 68.47 B 0.1709 1.46 5.73 K 68.07 K
CAH Cardinal Health 25.0092 65.09 B 0.1619 0.65 3.24 M 80.96 M
BSX Boston Scientific Corp 13.38 64.27 B 0.15 1.13 9.27 M 124.09 M
WPM Wheaton Precious Metals 9.1875 59.7 B 0.6768 7.95 5.28 M 48.52 M
D Dominion Resources 20.2921 59.51 B 0.1416 0.7 1.41 M 28.63 M
BDX Becton Dickinson and Company 49.1701 59.39 B 0.4681 0.96 1.44 M 70.58 M
OXY Occidental Petroleum Corp 46.0086 58.73 B 1.5605 3.51 8.32 M 382.98 M
NUE Nucor Corp 32.4983 57.11 B 1.824 5.95 8.16 M 265.21 M
OKE Oneok Inc 9.1455 56.58 B 0.206 2.3 1.45 M 13.26 M
O Realty Income Corp 10.1189 56.1 B 0.0557 0.55 832.51 K 8.42 M
AME Amtek Inc 18.5795 55.52 B 0.1307 0.71 1.78 M 33.02 M
ETR Entergy Corp 24.2864 53.11 B 0.3058 1.28 4.18 M 101.59 M
SRE Sempra 16.3346 52.01 B 0.1089 0.67 3.38 M 55.13 M
DVN Devon Energy Corp 61.5692 51.24 B 3.288 5.64 8.34 M 513.52 M
LHX L3Harris Technologies Inc 33.5658 50.71 B 0.6422 1.95 1.21 M 40.69 M
TRI Thomson Reuters Corp 20.9478 48.69 B 0.2894 1.4 285.34 K 5.98 M
VALE Vale S.A. ADR 9.1982 47.75 B 0.458 5.24 37.85 M 348.14 M
FNV Franco Nev Corp 14.0492 47.64 B 0.8049 6.08 17.8 K 250.08 K
HEI Heico Corp 6.8274 47.54 B 0.0437 0.64 414.37 K 2.83 M
MT Arcelormittal ADR 129.3868 47.21 B 4.088 3.26 2.97 M 384.91 M
CTA-PA E. I. du Pont de Nemours and Company 29.5907 45.29 B 1.7862 6.42 725 21.45 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 32.3912 44.94 B 0.3396 1.06 573.3 K 18.57 M
ED Consolidated Edison Company of New York 19.9786 44.75 B 0.1136 0.57 2.91 M 58.06 M
AU Anglogold Ashanti Ltd ADR 23.4489 43.64 B 1.2243 5.51 2.64 M 62.02 M
SYY Sysco Corp 18.6661 37.95 B 0.1007 0.54 4.72 M 88.16 M
PEG Public Service Enterprise Group Inc 20.7795 37.83 B 0.2247 1.09 1.91 M 39.78 M
TKO Tko Group Holdings Inc Cl A 8.6224 36.86 B 0.1029 1.21 196.6 K 1.7 M
VMC Vulcan Materials Company 56.6485 35.76 B 0.677 1.21 1.02 M 57.69 M
CNC Centene Corp 5.875 35.28 B 0.0675 1.16 951.2 K 5.59 M
MTD Mettler-Toledo International 106.63 34.59 B 1.05 0.99 194.9 K 20.78 M
IRM Iron Mountain Inc 10.3895 33.86 B 0.082 0.8 634.92 K 6.6 M
EQT Eqt Corp 22.9564 33.04 B 0.5841 2.61 2.9 M 66.59 M
GFI Gold Fields Ltd ADR 5.5996 31.86 B 0.3101 5.86 12.71 M 71.17 M
TS Tenaris S.A. ADR 30.5319 30.93 B 0.6742 2.26 5.05 M 154.13 M
CLS Celestica Inc 8.63 30.31 B 0.10 1.17 715.17 K 6.17 M
TDY Teledyne Technologies Inc 63.70 29.84 B 0.39 0.62 216.2 K 13.77 M
AWK American Water Works 13.7863 29.79 B 0.2745 2.03 515.7 K 7.11 M
TECK Teck Resources Ltd 29.355 29.55 B 2.0599 7.55 2.32 M 68.01 M
DTE Dte Energy Company 17.9219 29.07 B 0.0994 0.56 714.99 K 12.81 M
EME Emcor Group 29.969 28.87 B 1.2733 4.44 1.35 M 40.39 M
WRB W.R. Berkley Corp 4.9303 28.77 B 0.0398 0.81 3.52 M 17.35 M
HAL Halliburton Company 33.5998 27.94 B 1.3488 4.18 13.99 M 470.06 M
FE Firstenergy Corp 31.5191 27.21 B 0.8053 2.62 1.53 M 48.31 M
PPL PPL Corp 18.4252 26.84 B 0.0993 0.54 1.42 M 26.22 M
JBL Jabil Inc. 14.2101 26.18 B 0.3212 2.31 2.87 M 40.77 M
STE Steris Corp 27.9254 25.77 B 0.4607 1.68 371.1 K 10.36 M
FTI Technipfmc Plc 18.4519 25.76 B 1.2573 7.31 2.37 M 43.78 M
ATI Allegheny Technologies Inc 40.7394 24.87 B 1.2881 3.27 2.39 M 97.23 M
KGC Kinross Gold Corp 14.1959 24.46 B 1.041 7.91 11.35 M 161.1 M
GPN Global Payments Inc 22.5315 24.32 B 0.2388 1.07 1.13 M 25.48 M
THC Tenet Healthcare Corp 22.84 22.76 B 0.32 1.42 1.01 M 23.07 M
CMS Cms Energy Corp 7.5144 22.07 B 0.0499 0.67 1.59 M 11.97 M
BBY Best Buy Company 25.8122 21.83 B 0.2674 1.05 11.46 M 295.93 M
RS Reliance Steel & Aluminum Company 42.5992 21.77 B 3.352 8.54 2.64 M 112.5 M
NRG NRG Energy 26.6598 20.41 B 1.7044 6.83 8.58 M 228.63 M
BCH Banco DE Chile ADR 4.9058 19.79 B 0.0428 0.88 39.79 K 195.22 K
BG Bunge Ltd 64.4893 19.53 B 2.231 3.58 2.25 M 144.84 M
VIV Telecomunicacoes DE Sao Paulo ADR 8.8311 19.21 B 0.2062 2.39 148 K 1.31 M
ESS Essex Property Trust 65.8264 18.86 B 0.6484 0.99 571 K 37.59 M
J Jacobs Engineering Group Inc 56.7512 18.68 B 2.535 4.68 1.97 M 111.6 M
CF Cf Industries Holdings 19.2032 18.6 B 1.7177 9.82 14.61 M 280.53 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 278.9156 7.81 M 4.5723 1.67 80 22.31 K
LAM Laramide Resources Ltd 3.29 0.72 28.02 565.2 K 1.86 M
ATS Ats Corp 6.88 1.36 24.64 1.11 M 7.67 M
ESM Euro Sun Mining Inc 5.9033 0.999 20.37 9.25 K 54.6 K
SVM Silvercorp Metals Inc 3.1981 0.5275 19.75 895.9 K 2.87 M
LGD Liberty Gold Corp 12.88 2.12 19.7 58.77 K 756.93 K
DML Denison Mines Corp 5.1635 0.7209 16.23 3.61 M 18.65 M
TXP Touchstone Exploration Inc 43.0159 5.6913 15.25 398.09 K 17.12 M
ELR Eastern Platinum Ltd 15.70 1.90 13.77 14.2 M 222.96 M
VLE Valeura Energy Inc 7.20 0.80 12.5 330 2.38 K
FM First Quantum Minerals Ltd 11.903 1.2833 12.08 3.57 M 42.52 M
BIR Birchcliff Energy Ltd 7.6158 0.7841 11.48 746.9 K 5.69 M
CS Capstone Mining Corp 3.34 0.34 11.33 99 K 330.66 K
MTL Mullen Group Ltd 8.8182 0.7943 9.9 482.6 K 4.26 M
AEM Agnico Eagle Mines Ltd 42.8635 3.7515 9.59 1.88 M 80.55 M
JAG Jaguar Mining Inc 6595.4146 577.0981 9.59 363.38 K 2.4 B
VGZ Vista Gold Corp 3.45 0.30 9.52 15.29 K 52.76 K
PAAS Pan American Silver Corp 22.5423 1.9532 9.49 333.63 K 7.52 M
K Kinross Gold Corp 15.265 1.2986 9.3 9.45 M 144.27 M
WPM Wheaton Precious Metals Corp 9.7176 0.7683 8.59 1.26 M 12.2 M
AFN Ag Growth International Inc 12.1009 0.9358 8.38 147.8 K 1.79 M
FTU US Financial 15 Split Corp 4.9355 0.3797 8.33 30.51 K 150.6 K
NDM Northern Dynasty Minerals Ltd 6.13 0.47 8.3 78.5 K 481.21 K
LUN Lundin Mining Corp 3.9344 0.2906 7.98 4.19 M 16.47 M
AG First Majestic Silver Corp 3.8581 0.2763 7.71 212.44 K 819.62 K
PNP Pinetree Capital Ltd 338.00 24.00 7.64 2.23 K 755.43 K
KBL Kbro Linen Inc 5.8279 0.4105 7.58 9.1 K 53.03 K
TECK-B Teck Resources Limited 31.1131 2.1501 7.42 2.84 M 88.21 M
CNQ Canadian Natural Resources Ltd. 11.6978 0.7832 7.18 17.99 M 210.41 M
ESI Ensign Energy Services Inc 5.5762 0.3506 6.71 366.5 K 2.04 M
FNV Franco-Nevada Corp 14.9039 0.934 6.69 1.32 M 19.62 M
TRX Trx Gold Corporation 4.41 0.27 6.52 41.53 K 183.16 K
TCW Trican Well 12.17 0.7439 6.51 608.92 K 7.41 M
GFP Greenfirst Forest Products Inc 7.7193 0.4678 6.45 21 162.11
TKO Taseko Mines Ltd 3.15 0.19 6.42 1.3 M 4.1 M
AGI Alamos Gold Inc Cls A 5.2048 0.3139 6.42 960.44 K 5 M
ALS Altius Minerals Corp 5.3299 0.3174 6.33 121.18 K 645.87 K
CFW Calfrac Well Services Ltd 617.75 36.00 6.19 2.99 K 1.85 M
GBT Bmtc Group Inc 5.9115 0.3269 5.85 1.87 K 11.04 K
MRE Martinrea International Inc 5.5128 0.3022 5.8 119.53 K 658.96 K
SEA Seabridge Gold Inc 13.2129 0.7208 5.77 19.47 K 257.26 K
MDI Major Drilling Grp 11.3903 0.6211 5.77 265.32 K 3.02 M
ABX Barrick Mining Corp 27.0883 1.4625 5.71 7.76 M 210.27 M
KEY Keyera Corp 3.4569 0.1864 5.7 164.02 K 567.01 K
NOA North American Construction Group Ltd 13.0255 0.6882 5.58 8.8 K 114.62 K
SSRM Ssr Mining Inc 26.7681 1.4079 5.55 90.4 K 2.42 M
TECK-A Teck Resources Limited 32.5814 1.6216 5.24 1.85 K 60.28 K
BDI Black Diamond Group Ltd 3.7608 0.1821 5.09 8.6 K 32.34 K
SU Suncor Energy Inc 33.4379 1.5746 4.94 3.59 M 120.04 M
AAV Advantage Oil & Gas Ltd 10.2223 0.4782 4.91 206.77 K 2.11 M
PD Precision Drilling Corp 440.00 19.80 4.71 574.85 K 252.93 M
OVV Ovintiv Inc 127.6929 5.5951 4.58 551.17 K 70.38 M
NG Novagold Res Inc 5.6564 0.2418 4.47 340.13 K 1.92 M
EMP-A Empire Company Limited 11.3235 0.4773 4.4 124.8 K 1.41 M
LNR Linamar Corp 9.1621 0.3761 4.28 171.93 K 1.58 M
BTE Baytex Energy Corp 17.8684 0.7331 4.28 732.86 K 13.1 M
TFII Tfi International Inc 5.5262 0.2088 3.93 336.86 K 1.86 M
CJT Cargojet Inc 3.2908 0.1237 3.91 22.3 K 73.38 K
GTE Gran Tierra Energy Inc 50.80 1.90 3.89 59.22 K 3.01 M
MX Methanex Corp 18.6441 0.6881 3.83 329.82 K 6.15 M
CHE-UN Chemtrade Logistics Income Fund 3.25 0.1132 3.61 76.82 K 249.67 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.33 0.2861 3.56 850 7.08 K
TSL Tree Island Steel Ltd 6.2021 0.2033 3.39 74.05 K 459.27 K
HBM Hudbay Minerals Inc 9.6656 0.3029 3.24 6.19 M 59.85 M
POU Paramount Resources Ltd 6.1913 0.192 3.2 252.96 K 1.57 M
IMG Iamgold Corp 5.4184 0.1654 3.15 3.76 M 20.36 M
KEI Kolibri Global Energy Inc 16.50 0.50 3.13 5.91 K 97.52 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.6176 0.1994 3.11 36.6 K 242.2 K
BLDP Ballard Power Systems Inc 4.76 0.14 3.03 92 K 437.94 K
SDE Spartan Delta Corp 124.9539 3.4709 2.86 21 2.62 K
VNP 5N Plus Inc 8.01 0.22 2.82 281.4 K 2.25 M
ELF E-L Financial 3.0909 0.0843 2.8 700 2.16 K
BBD-A Bombardier Inc 195.00 5.25 2.77 21.54 K 4.2 M
SGY Surge Energy Inc 15.7717 0.4206 2.74 235 3.71 K
OBE Obsidian Energy Ltd 209.02 5.46 2.68 1.1 M 229.63 M
MRU Metro Inc 6.9379 0.176 2.6 1.3 M 8.99 M
PSI Pason Systems Inc 8.3251 0.2087 2.57 54.29 K 451.95 K
IMO Imperial Oil 35.6552 0.8937 2.57 1.47 M 52.29 M
BBD-B Bombardier Inc Series B 165.4955 4.0573 2.51 246.33 K 40.77 M
ELD Eldorado Gold 38.4119 0.9135 2.44 3.92 M 150.71 M
CCL-B CCL Industries Inc 5.342 0.1255 2.41 357.5 K 1.91 M
DXT Dexterra Group Inc 5.9764 0.1401 2.4 6.92 K 41.36 K
GVC Glacier Media Inc 3.2367 0.0758 2.4 11.1 K 35.93 K
CEF Sprott Physical Gold Silver Trust 11.8547 0.2581 2.23 132.88 K 1.58 M
EDV Endeavour Mining Corp 43.3418 0.9205 2.17 7.32 K 317.26 K
CSW-A Corby Spirit and Wine Limited 7.0694 0.1421 2.05 3.47 K 24.56 K
ALA AltaGas Ltd 8.6592 0.1712 2.02 55.43 K 480.01 K
USA Americas Silver Corp 31.20 0.60 1.96 3.66 K 114.19 K
MFC-PB Manulife Finl Srs 2 Prf 7.903 0.1459 1.88 1 K 7.9 K
ONEX Onex Corp 25.8521 0.4556 1.79 118.01 K 3.05 M
AIF Altus Group Ltd 6.7544 0.1185 1.79 6.1 K 41.19 K
EFR Energy Fuels Inc 28.50 0.50 1.79 5.03 K 143.3 K
GIB-A CGI Inc 11.495 0.1982 1.75 1.67 M 19.17 M
PHX Phx Energy Services Corp 5.2508 0.0855 1.66 42.22 K 221.67 K
WN-PD George Weston 5.20 Ser Iv Prf 6.7391 0.1095 1.65 2.2 K 14.83 K
FLNT Flint Corp 123.601 1.962 1.61 748 92.45 K
ATRL Atkinsrealis Group Inc 41.4585 0.6342 1.55 775.81 K 32.16 M
III Imperial Metals Corp 3.925 0.06 1.55 21.54 K 84.53 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.3274 0.1113 1.54 80.53 K 590.09 K
ET Evertz Technologies Ltd 4.0355 0.0605 1.52 24.1 K 97.26 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 30.33 1.91 B 0.86 2.92 1.26 M 38.35 M
NTPIF Nam Tai Property Inc. 10.97 262.33 M 0.21 1.95 205.68 K 2.26 M
HSTC HST Global Inc 101.25 209.33 M 12.00 13.45 925 93.66 K
VTGDF Vantage Drilling Company 6.79 188.53 M 0.14 2.11 42.5 K 288.57 K
SAFS Safer Shot Inc 10.00 116.09 M 2.00 25 50 500
LCU Lion Copper Corp. Common Shares 53.73 74.6 M 2.70 5.29 11.26 K 605.16 K
KLNG Koil Energy Solutions Inc. 13.00 35.19 M 1.40 12.07 6.88 K 89.38 K
JDNRF Jayden Resources Inc. 4.5375 2.32 M 0.275 6.45 1.89 K 8.58 K
ERHE ERHC Energy Inc 36.00 863.83 K 0.50 1.41 257.37 K 9.27 M
USRM U.S. Stem Cell Inc 4800.00 64.15 K 280.00 6.19 6 28.8 K
ERINQ Erin Energy Corporation 17.1266 21.53 K 5.2981 44.79 41 702.19
ULTRF Ultrapetrol (Bahamas) Limited 13.08 14.07 K 1.54 13.34 651.83 K 8.53 M
WNBD Winning Brands Corporation 5.00 13.73 K 0.50 11.11 3.34 K 16.71 K
WUHN Wuhan General Group (China) Inc 5.98 11.03 K 0.13 2.22 500 2.99 K
CDVIQ Cal Dive International Inc 10.62 9.86 K 0.68 6.84 961.73 K 10.21 M
CGIP Celadon Group Inc 13.7618 5.66 K 0.2706 2.01 130.28 K 1.79 M
STTO SITO Mobile Ltd. 41.50 5.13 K 6.50 18.57 3 124.5
SIMPQ Simply Inc 195.00 1.55 K 10.00 5.41 99 19.3 K
DOMR Dominion Resources Black Warrior Trust 11.0746 785 0.2728 2.53 49.64 K 549.7 K
PRXIQ Premier Exhibitions Inc 45.30 491 1.50 3.42 16.03 K 726.11 K
PARD Poniard Pharmaceuticals Inc 162.40 149 8.00 5.18 5.62 K 912.85 K
UCSO United Consortium Ltd 12.00 2.00 20 160.49 K 1.93 M
HDYNQ Hyperdynamics Corporation 14.80 0.80 5.71 7.82 K 115.72 K
SBBG The Seibels Bruce Group Inc 4868.207 204.5464 4.39 1 4.87 K
TXCCQ TranSwitch Corporation 5.8048 0.2385 4.28 17.62 K 102.27 K
PMMEF Premium Exploration Inc 3.295 0.13 4.11 6 K 19.77 K
NKRSF Niko Resources Ltd 81.5201 2.3616 2.98 327.98 K 26.74 M
CYRNQ CYRNQ 63.80 1.80 2.9 432 27.56 K
PTRC Petro River Oil Corp 860.00 20.00 2.38 12 10.32 K
CBRI CMTSU Liquidation Inc 7.94 0.12 1.53 759.11 K 6.03 M
BAJFF Camrova Resources Inc 17.20 0.17 1 2.11 K 36.29 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 315.00 367.62 K 77.50 32.63 280.02 K 88.21 M
OBUL One Bullion Limited 3.6797 1.2266 50 8 29.44
ROAR Lion Rock Resources Inc. 22.00 6.00 37.5 70 1.54 K
SXL Slam Exploration Ltd 3.30 0.90 37.5 3.53 K 11.66 K
BSK Blue Sky Uranium Corp 20.00 4.00 25 150 3 K
ADD Arctic Star Exploration Corp 26.40 4.80 22.22 7.7 K 203.23 K
KEEK Personas Social Incorporated 420.00 75.00 21.74 40 16.8 K
SPX Stellar AfricaGold Inc 7.4951 1.2492 20 152 1.14 K
ICM Iconic Minerals Ltd 3.60 0.60 20 380.6 K 1.37 M
UGD Unigold Inc 3.30 0.50 17.86 3.68 K 12.14 K
AIR Clean Air Metals Inc 5.20 0.75 16.85 82 426.4
LIB LibertyStream Infrastructure Partners Inc. 26.2499 3.75 16.67 76 1.99 K
HAWK Hawkeye Gold & Diamond Inc 63.00 9.00 16.67 51 K 3.21 M
STMP Stamper Oil & Gas Corp 305.4017 43.6288 16.67 2 610.8
OYL CGX Energy Inc 16.50 2.20 15.38 182.88 K 3.02 M
LQWD LQwD FinTech Corp 43.40 5.60 14.81 121 5.25 K
MUR Murchison Minerals Ltd 77.50 10.00 14.81 93 7.21 K
GR Great Atlantic Resources Corp 18.00 2.00 12.5 50 900
SSE Silver Spruce Resources Inc 30.00 3.00 11.11 533 15.99 K
BEA Belmont Resources Inc 6.40 0.64 11.11 14.25 K 91.2 K
CD Cantex Mine Development Corp 16.50 1.50 10 73 1.2 K
SNV Sonoro Energy Ltd 92.00 8.00 9.52 23 2.12 K
JEC Jura Energy Corporation 3.50 0.30 9.37 3.78 K 13.23 K
CTM Canterra Minerals Corporation 12.00 1.00 9.09 782 9.38 K
MVI-H Monitor Ventures Inc 48.75 3.75 8.33 232 11.31 K
VVTM VVT Med Inc. 2803.7383 210.2803 8.11 11 30.84 K
NBY Niobay Metals Inc 5.50 0.40 7.84 68.7 K 377.85 K
WGF Wescan Goldfields Inc 5.90 0.40 7.27 10.1 K 59.59 K
SKP StrikePoint Gold Inc 15.00 1.00 7.14 325 4.88 K
DCOP District Copper Corp 15.00 1.00 7.14 101 1.51 K
SAE Sable Resources Ltd 4.9853 0.3116 6.67 89 443.69
NVT Nortec Minerals Corp 9.60 0.60 6.67 2.38 K 22.88 K
GSVR Guanajuato Silver Company Ltd 4.41 0.27 6.52 137 K 604.17 K
TIG Triumph Gold Corp 50.00 3.00 6.38 1.27 K 63.75 K
GBU Gabriel Resources Ltd 23.40 1.40 6.36 583.44 K 13.65 M
VLC Velocity Minerals Ltd 22.80 1.20 5.56 50 1.14 K
RCT Rochester Resources Ltd 6.00 0.30 5.26 1.15 K 6.9 K
PEX Pacific Ridge Exploration Ltd 20.00 1.00 5.26 179.5 K 3.59 M
CKG Chesapeake Gold Corp 6.04 0.29 5.04 24.93 K 150.61 K
EMR Emgold Mining Corporation 115.00 5.00 4.55 151.93 K 17.47 M
LPS Legend Power Systems Inc 3.90 0.15 4 4.1 K 15.99 K
JSPX JasperX Technologies Inc. 260.00 10.00 4 97 25.22 K
NAM New Age Metals Inc 3.12 0.12 4 1.14 K 3.56 K
TGX True North Gems Inc 810.00 30.00 3.85 7 5.67 K
BQE BQE Water Inc 300.00 11.00 3.81 11.23 K 3.37 M
WINS Winshear Gold Corp 32.9304 1.11 3.49 27 889.12
PUMA Puma Exploration Inc 31.00 1.00 3.33 1.7 K 52.7 K
VMY-H Voice Mobility International Inc 5.00 0.125 2.56 800 4 K
MRZL Mont Royal Resources Limited. 10.9557 0.2331 2.17 1.71 K 18.76 K
AVCR Avricore Health Inc 12.60 0.20 1.61 1.98 K 24.89 K
RET-A Reitmans (Canada) Limited 9.4661 0.1432 1.54 161.1 K 1.53 M
© 2026 - CastFwd Corp.