Gainer Valuations for 21 August 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 21 August 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 37.3337 60.13 B 1.8621 5.25 747.8 K 27.92 M
TGB Taseko Mines Ltd 3.17 2.56 B 0.25 8.56 1.63 M 5.15 M
NG Novagold Resources Inc 6.22 2.53 B 0.3888 6.67 666.01 K 4.14 M
DNN Denison Mines Corp 4.1214 1.89 B 0.3446 9.12 572.21 K 2.36 M
UUUU Energy Fuels Inc 31.40 1.77 B 5.30 20.31 12 376.8
REPX Riley Exploration Permian Inc 167.7743 976.66 M 32.805 24.31 17.96 K 3.01 M
USAS Americas Silver Corp 26.10 943.46 M 0.60 2.35 67 1.75 K
OBE Obsidian Energy Ltd 107.1186 640.19 M 2.0059 1.91 206.21 K 22.09 M
GORO Gold Resource Corp 3.1333 554.41 M 0.3476 12.48 131.46 K 411.9 K
CMCL Caledonia Mining Cp 3.1607 389.8 M 0.3034 10.62 6.09 K 19.25 K
VGZ Vista Gold Corp 3.39 379.76 M 0.21 6.6 119.21 K 404.11 K
GTE Gran Tierra Energy Inc 47.20 339.29 M 2.90 6.55 181.64 K 8.57 M
TRX Tanzanian Royalty Exploration Corp 4.34 292.96 M 0.14 3.33 214.09 K 929.16 K
FRD Friedman Industries Inc 5.9723 275.24 M 0.3113 5.5 108.7 K 649.19 K
BKTI Bk Technologies Inc 5.90 252.1 M 0.1195 2.07 1.44 K 8.5 K
ESP Espey Mfg. & Electronics 8.2885 145.6 M 0.1095 1.34 1.7 K 14.09 K
PLG Platinum Group Metals Ltd 234.00 136.84 M 10.00 4.46 198 46.33 K
BDL Flanigan's Enterprises 5.5079 119.56 M 0.3922 7.67 1 K 5.51 K
GLU Gabelli Global Utility 6.0117 114.2 M 0.1287 2.19 3.1 K 18.64 K
CEV Eaton Vance California Muni Income Trust 5.1645 74.34 M 0.0621 1.22 8.72 K 45.01 K
IOR Income Opportunity Realty Trust 6.00 74.21 M 0.10 1.69 364 2.18 K
CVU CPI Aerostructures 7.68 61.08 M 0.08 1.05 2.82 K 21.64 K
WYY Widepoint Corp 8.10 60.29 M 0.601 8.01 5.3 K 42.95 K
DIT Amcon Distributing Company 23.4231 58.48 M 1.0598 4.74 500 11.71 K
DXR Daxor Corp 12.5812 49.39 M 0.2364 1.91 4.57 K 57.5 K
IBIO Ibio Inc 5250.00 48.92 M 200.00 3.96 3 15.75 K
XPL Solitario Zinc Corp 3.70 41.94 M 0.41 12.46 6.33 K 23.44 K
AGIG AGIG 984.6837 36 M 25.2483 2.63 653 643 K
COHN Cohen & CO Inc 33.9911 30.74 M 0.3118 0.93 4.6 K 156.39 K
CPHI China Pharma Holdings 197.00 24.08 M 1.00 0.51 110 21.67 K
REED Reed's, Inc. 896.171 24.07 M 31.6974 3.67 88 78.86 K
MXC Mexco Energy Corp 32.6306 23.15 M 3.6884 12.74 82 K 2.68 M
BESS Bimergen Energy Corporation 67.20 20.58 M 32.20 92 258 17.34 K
BRN Barnwell Industries 11.3087 12.31 M 0.2416 2.18 12.49 K 141.3 K
AWX Avalon Holdings Corp 4.10 11.04 M 0.11 2.76 200 820
CVR Chicago Rivet & Machine Company 11.4564 9.52 M 0.1163 1.03 100 1.15 K
OPTT Ocean Power Tech Inc 1720.00 6.16 M 18.00 1.06 17.89 K 30.78 M
DSS Document Security Systems 10905.7871 4.89 M 207.7256 1.94 25 272.64 K
GBR New Concept Energy Inc 6.00 4.06 M 0.65 12.15 11.12 K 66.72 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 53.73 97.61 M 8.10 17.75 1.49 K 80.17 K
LINE Linear Minerals Corp. 240.825 18.525 8.33 19 4.58 K
RSG Rocky Shore Gold Ltd. 9.60 0.60 6.67 66 633.6

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 121.18 621.72 B 6.20 5.39 308.11 K 37.34 M
SI Silver 13.727 1.03 B 0.687 5.27 30.4 K 417.3 K
CC Cocoa 2824.00 166.00 6.25 21 59.3 K
CL Crude Oil 121.18 6.20 5.39 308.11 K 37.34 M
BZ Brent Crude 120.16 5.80 5.07 129.45 K 15.55 M
ZL Soybean Oil 56.35 2.50 4.64 27.81 K 1.57 M
HO Heating Oil 3.3006 0.1371 4.33 28.69 K 94.7 K
HG Copper 3.546 0.1455 4.28 181 641.83
CT Cotton 67.53 1.93 2.94 429 28.97 K
KC Coffee 139.85 2.55 1.86 905 126.56 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 4.163 2.89 T 0.0565 1.38 123.18 M 512.79 M
AMD Advanced Micro Devices 5.76 959.94 B 0.06 1.05 14.84 M 85.48 M
ASML ASML Holding N.V. ADR 21.745 577.02 B 0.4691 2.2 2.34 M 50.86 M
AZN Astrazeneca Plc ADR 22.6252 285.96 B 0.3881 1.75 936.9 K 21.2 M
LIN Linde Plc 64.6132 239.87 B 0.8323 1.3 1.56 M 100.79 M
TMUS T-Mobile US 27.7229 181.17 B 1.0994 4.13 1.2 M 33.33 M
VRTX Vertex Pharmaceutic 26.82 137.57 B 0.50 1.9 3.11 M 83.31 M
STX Seagate Technology 8.2545 125.14 B 0.2069 2.57 5.15 M 42.53 M
ADP Automatic Data Processing, Inc. 24.7136 121.55 B 0.2873 1.18 1.94 M 47.95 M
WDC Western Digital Cp 17.2736 116.49 B 0.1263 0.74 3.4 M 58.76 M
CSX CSX Corp 5.0236 97.07 B 0.1273 2.6 36.3 M 182.34 M
ADBE Adobe Systems Inc 44.51 92.84 B 0.23 0.52 5.31 M 236.29 M
CDNS Cadence Design Systems, Inc. 7.79 91.46 B 0.13 1.7 10 M 77.88 M
CMCSA Comcast Corporation 6.7939 88.06 B 0.0601 0.89 28.37 M 192.74 M
NTES Netease Inc ADR 4.0751 78.52 B 0.059 1.47 6.41 M 26.12 M
ROST Ross Stores Inc 8.1186 76.1 B 0.1796 2.26 8.37 M 67.95 M
HON Honeywell International Inc. Common Stock 29.3835 70.82 B 0.1567 0.54 3.79 M 111.47 M
FITB Fifth Third Bancorp 8.5375 48.71 B 0.0907 1.07 7.71 M 65.83 M
BKR Baker Hughes A Ge Co. Cl A 39.8636 48.52 B 0.2948 0.75 4.85 M 193.21 M
TRI Thomson Reuters Corporation Common Shares 19.0321 47.36 B 0.0988 0.52 147.4 K 2.81 M
EXC Exelon Corp 27.4409 47.22 B 0.9213 3.47 5.62 M 154.32 M
VOD Vodafone Grp Plc ADR 10.008 35.89 B 0.1218 1.23 1.47 M 14.67 M
ERIC Ericsson ADR 6.1828 34.38 B 0.2467 4.16 6.19 M 38.25 M
ESLT Elbit Systems Ltd 41.3956 33.89 B 0.6097 1.49 25.1 K 1.04 M
FISV Fiserv Inc 12.1757 32.72 B 0.2417 2.03 4.58 M 55.8 M
EXPE Expedia Group Inc 24.7182 30.97 B 0.3696 1.52 1.43 M 35.22 M
WTW Weight Watchers International, Inc 59.3074 30.32 B 1.1626 2 291.2 K 17.27 M
RYAAY Ryanair Hlds Plc ADR 7.7753 29.98 B 0.0874 1.14 2.01 M 15.66 M
DLTR Dollar Tree Inc 13.1367 26.51 B 0.09 0.69 5.08 M 66.71 M
BIDU Baidu Inc ADR 32.33 26.43 B 0.208 0.65 12.43 M 401.83 M
INSM Insmed Inc 4.868 25.9 B 0.067 1.4 153.05 K 745.05 K
RGLD Royal Gold Inc 28.019 21.57 B 0.4576 1.66 568.4 K 15.93 M
SBAC SBA Communications 31.3847 19.48 B 0.7064 2.3 1.14 M 35.89 M
FSLR First Solar Inc 279.27 18.52 B 6.28 2.3 2.42 M 676.12 M
GEN Gen Digital Inc 7.8202 17.61 B 0.0644 0.83 11.87 M 92.84 M
NBIX Neurocrine Bioscienc 5.24 17.15 B 0.06 1.16 485.31 K 2.54 M
LAMR Lamar Advertis A 21.337 16.21 B 0.1399 0.66 1.12 M 23.91 M
APA Apa Corp 83.7958 16.2 B 1.0123 1.22 4.95 M 414.98 M
NWS News Cp Cl B 12.1331 15.69 B 0.0614 0.51 2.55 M 30.9 M
PAAS Pan Amer Silver Corp 20.6219 15.55 B 1.2144 6.26 1.04 M 21.5 M
LOGI Logitech Int S.A. 18.1873 14.27 B 0.2912 1.63 463.5 K 8.43 M
COO Cooper Companies 8.8438 11.83 B 0.0545 0.62 997.6 K 8.82 M
ALGN Align Technology 12.41 11.77 B 0.08 0.65 586.5 K 7.28 M
FDS FactSet Research Systems Inc 51.6789 11.7 B 0.2774 0.54 479.48 K 24.78 M
SMTC Semtech Corp 15.46 11.15 B 0.41 2.72 2.46 M 37.96 M
BMRN Biomarin Pharmaceuticals 26.68 10.98 B 0.75 2.89 4.17 M 111.36 M
ENSG The Ensign Group IN 3.5529 10.88 B 0.1165 3.39 152.06 K 540.24 K
SSB South State Cp 24.1732 10.09 B 0.2561 1.07 18.7 K 452.04 K
TGTX Tg Therapeuticscmn 337.50 9.88 B 28.125 9.09 8 2.7 K
MTCH Match Group Inc 4.3899 9.51 B 0.3358 8.28 20.86 M 91.55 M
RMBS Rambus Inc 15.88 9.1 B 0.96 6.43 3.35 M 53.16 M
SANM Sanmina Corp 12.54 8.82 B 0.30 2.45 912.34 K 11.44 M
IESC Ies Holdings 20.66 7.39 B 0.23 1.13 25.18 K 520.28 K
RUSHB Rush Entpr Cl B 5.0251 6.96 B 0.0676 1.36 43.85 K 220.33 K
ORKA Oruka Therapeutics Inc 42936.2969 6.95 B 975.8242 2.33 1 42.94 K
RIOT Riot Blockchain Inc 1254.1923 6.69 B 23.5428 1.91 97 121.66 K
KTOS Kratos Defns 20.70 6.54 B 0.50 2.48 14.66 K 303.42 K
PPC Pilgrim's Pride 10.9107 6.49 B 0.1726 1.61 2.3 M 25.09 M
WFRD Weatherford International Plc 37.971 6.2 B 0.642 1.72 7.61 M 289.1 M
AVAV Aerovironment Inc 33.89 6.14 B 0.94 2.85 367.64 K 12.46 M
CRUS Cirrus Logic Inc 5.89 6.07 B 0.06 1.03 659.8 K 3.89 M
OTEX Open Text Cp 6.5725 6.02 B 0.0473 0.72 3.34 M 21.96 M
AUB Atlantic Union Bancshares Corp 13.1604 5.53 B 0.3313 2.58 23.88 K 314.31 K
MEOH Methanex Cp 16.8979 5.42 B 0.3862 2.34 342.9 K 5.79 M
NICE Nice Ltd ADR 29.6443 5.4 B 0.9026 3.14 146.77 K 4.35 M
SSRM Ssr Mining Inc 26.3718 5.38 B 3.1144 13.39 1.01 M 26.61 M
VSEC V S E Cp 16.1061 5.15 B 0.1131 0.71 200.27 K 3.23 M
JSM SLM Cp 6% Sr Nt 3.9013 5 B 0.0395 1.02 11.95 K 46.64 K
CVCO Cavco Inds Inc 37.07 4.9 B 1.05 2.92 29.6 K 1.1 M
SLMBP SLM Cp Srs B Pfd 13.2077 4.73 B 0.388 3.03 700 9.25 K
UCB United Community Banks, Inc. 44.5526 4.46 B 0.3953 0.9 85.68 K 3.82 M
MAT Mattel Inc 13.5459 4.44 B 0.1436 1.07 3.85 M 52.15 M
CRVL Corvel Cp 4.9483 4.37 B 0.0783 1.61 240.35 K 1.19 M
PTEN Patterson-Uti Energy 20.3628 4.05 B 0.3836 1.92 3.96 M 80.55 M
CENX Century Aluminum C 47.75 3.52 B 1.02 2.18 1.06 M 50.77 M
AXGN Axogen Inc 4.2076 3.31 B 0.4208 11.11 900 3.79 K
USLM U S Lime & Mineral 7.0179 3.28 B 0.3485 5.23 15 K 105.27 K
ARLP Alliance Resource Pt 5.4988 3.25 B 0.1135 2.11 265.33 K 1.46 M
SBCF Seacoast Banking Cp 41.5469 3.24 B 1.9365 4.89 31.66 K 1.32 M
HWKN Hawkins Inc 5.586 3.13 B 0.2163 4.03 1.8 K 10.05 K
STGW Stagwell Inc 3.8601 2.76 B 0.0559 1.47 45.39 K 175.23 K
SYBT Stock Yards Bancorp 11.6007 2.46 B 0.3227 2.86 69.06 K 801.18 K
UFPT U F P Tech Inc 10.50 2.37 B 0.18 1.74 63.94 K 671.41 K
EFSC Enterprises Finl Svc 14.0241 2.23 B 0.0887 0.64 4.7 K 65.84 K
DGII Digi Intl Inc 10.94 2.22 B 0.28 2.63 138.15 K 1.51 M
AEHR Aehr Test Systems 4.62 1.99 B 0.05 1.09 89.4 K 413.04 K
PRDO Perdoceo Education Corp 17.8015 1.82 B 0.1038 0.59 489.7 K 8.72 M
PLUG Plug Power Inc 28.90 1.73 B 0.50 1.76 29.54 K 853.68 K
TCBK Trico Bancshares 10.5984 1.65 B 0.1036 0.99 21.08 K 223.42 K
DSGR Distribution Solutions Group Inc 15.5136 1.62 B 0.0956 0.62 4.8 K 74.47 K
OMCL Omnicell Inc 16.06 1.61 B 0.15 0.94 331.6 K 5.33 M
ALNT Allient Inc 3.2515 1.44 B 0.092 2.91 9.15 K 29.75 K
PLPC Preformed Line Prd 42.8337 1.43 B 0.2764 0.65 1.5 K 64.25 K
DMLP Dorchester Minls 5.806 1.4 B 0.0404 0.7 61.39 K 356.44 K
GIII G-III Apparel Gp 8.2673 1.35 B 0.3078 3.87 174.4 K 1.44 M
RDWR Radware Ltd 4.705 1.34 B 0.025 0.53 145.8 K 686 K
AMSC Amer Superconductor 252.60 1.21 B 1.50 0.6 58.95 K 14.89 M
CCEC Capital Clean Energy Carriers Corp 21.0453 1.21 B 0.454 2.2 3.74 K 78.77 K
FSBC Five Star Bancorp 6.9918 1.09 B 0.1303 1.9 706 4.94 K
OCSL Oaktree Specialty Lending Corp 4.9225 1.07 B 0.0275 0.56 3.02 K 14.84 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 46.2665 692.57 B 0.8867 1.95 24.64 M 1.14 B
CVX Chevron Corp 44.12 422.1 B 1.0267 2.38 11.22 M 495.25 M
HD Home Depot 17.0158 347.46 B 0.3842 2.31 18.82 M 320.18 M
NVS Novartis Ag ADR 25.6149 302.65 B 0.3032 1.2 1.53 M 39.1 M
RY Royal Bank of Canada 21.6283 280.54 B 0.3245 1.52 508.7 K 11 M
SHEL Royal Dutch Shell Plc ADR 69.77 279.28 B 1.04 1.51 1.71 M 119.33 M
BML-PL Bank of America Corporation 4.3027 234.81 B 0.0485 1.14 20.71 K 89.12 K
BHP BHP Billiton Ltd ADR 24.8604 204.61 B 0.498 2.04 4.71 M 117.17 M
TD Toronto Dominion Bank 13.405 202.17 B 0.1157 0.87 1.34 M 17.94 M
WFC-PL Wells Fargo & Company 293.0274 183.8 B 2.2274 0.77 146.54 K 42.94 M
DE Deere & Company 47.3356 183.02 B 0.4594 0.98 3.92 M 185.73 M
COP ConocoPhillips 35.2402 168.26 B 1.7402 5.19 20.36 M 717.45 M
DHR Danaher Corp 16.4406 163.21 B 0.1079 0.66 3.97 M 65.35 M
SCHW The Charles Schwab Corp 18.3227 158.61 B 0.1194 0.66 9.94 M 182.12 M
TJX TJX Companies 6.964 149.57 B 0.0653 0.95 25.09 M 174.76 M
BX Blackstone Inc 6.3685 147.42 B 0.0414 0.65 1.02 M 6.52 M
SCCO Southern Copper Corp 12.7931 143.53 B 0.8512 7.13 8.07 M 103.28 M
CB Chubb Ltd 30.2846 142.04 B 0.5308 1.78 3.12 M 94.63 M
LMT Lockheed Martin Corp 66.7642 139.55 B 0.4584 0.69 2.24 M 149.42 M
BA Boeing Company 47.3119 135.94 B 0.2531 0.54 4.05 M 191.54 M
RIO Rio Tinto Plc ADR 29.8835 135.45 B 0.7698 2.64 1.45 M 43.37 M
MDT Medtronic Inc 36.6626 129.18 B 0.3501 0.96 10.99 M 402.95 M
LOW Lowe's Companies 17.8684 127.62 B 0.1964 1.11 11.46 M 204.86 M
BMY Bristol-Myers Squibb Company 11.423 127.39 B 0.1982 1.77 11.82 M 134.98 M
MCK Mckesson Corp 49.8198 124.35 B 0.4344 0.88 1.2 M 59.54 M
SYK Stryker Corp 54.0277 118.92 B 0.2895 0.54 1.48 M 80.06 M
BP BP Plc ADR 22.3732 118.02 B 0.3639 1.65 9.06 M 202.68 M
NEM Newmont Mining Corp 31.1829 117.05 B 1.1393 3.79 7.55 M 235.41 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 12.3707 116.64 B 0.5492 4.65 18.56 M 229.59 M
BNS Bank of Nova Scotia 19.6586 112.94 B 0.2924 1.51 413.5 K 8.13 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 20.1667 108.38 B 0.8424 4.36 7.13 M 143.87 M
ENB Enbridge Inc 8.9856 107.23 B 0.2177 2.48 445.2 K 4 M
GLW Corning Inc 14.1354 102.94 B 0.1789 1.28 10.54 M 148.98 M
CNQ Canadian Natural Resources 11.3228 101.24 B 0.3276 2.98 20.97 M 237.4 M
EQNR Equinor ASA ADR 13.5265 101.21 B 0.8526 6.73 1.84 M 24.88 M
GD General Dynamics Corp 60.6757 98.11 B 0.3371 0.56 2.64 M 160.31 M
ELV Elevance Health Inc 42.6122 92.88 B 0.3177 0.75 2.7 M 115.07 M
PNC PNC Bank 42.9336 91.67 B 0.2812 0.66 3.06 M 131.57 M
PWR Quanta Services 32.8445 91.33 B 0.512 1.58 1.24 M 40.75 M
AEM Agnico-Eagle Mines Ltd 44.2626 90.19 B 2.8689 6.93 4.66 M 206.39 M
AMT American Tower Corp 29.1929 88.02 B 0.4198 1.46 2.53 M 73.82 M
MSI Motorola Solutions 30.8027 87.69 B 0.8358 2.79 4.48 M 138 M
MCO Moody's Corp 30.1673 87.34 B 0.3477 1.17 2.58 M 77.98 M
WMB Williams Companies 10.9035 86.81 B 0.1909 1.78 9.32 M 101.67 M
FCX Freeport-Mcmoran Inc 33.1554 86.81 B 0.9098 2.82 23.29 M 772.05 M
JCI Johnson Controls Intl 8.8854 86.35 B 0.1126 1.28 1.85 M 16.42 M
ECL Ecolab Inc 36.7578 85.38 B 0.2189 0.6 786.42 K 28.91 M
SHW Sherwin-Williams Company 15.5552 84.89 B 0.2162 1.41 3.62 M 56.24 M
NGG National Grid Transco Plc ADR 22.3215 84.05 B 0.1558 0.7 119.9 K 2.68 M
CP Canadian Pacific Railway 9.7622 82.26 B 0.1814 1.89 3.93 M 38.33 M
EOG Eog Resources 37.4783 81.63 B 0.2503 0.67 6.79 M 254.65 M
ITW Illinois Tool Works Inc 31.2363 81.49 B 0.2782 0.9 2.27 M 70.99 M
E Eni S.P.A. ADR 21.5546 80.78 B 0.2115 0.99 506 K 10.91 M
SU Suncor Energy Inc 34.8769 79.77 B 1.6808 5.06 6.85 M 238.9 M
NOC Northrop Grumman Corp 43.0201 78.01 B 0.2419 0.57 2.18 M 93.76 M
CNI Canadian National Railway 18.0237 76.63 B 0.3609 2.04 5.04 M 90.9 M
USB-PH U.S. Bancorp 8.0973 76.17 B 0.0966 1.21 2.75 K 22.3 K
SLB Schlumberger N.V. 65.6271 75.14 B 2.215 3.49 11.12 M 729.79 M
NSC Norfolk Southern Corp 46.1616 74.85 B 1.0953 2.43 2.75 M 126.78 M
TGT Target Corporation 31.8179 73.1 B 0.6045 1.94 8.41 M 267.57 M
MFC Manulife Financial Corp 16.465 72.55 B 0.1233 0.75 1.17 M 19.25 M
URI United Rentals 15.5154 70.53 B 0.7264 4.91 879.5 K 13.65 M
GS-PA The Goldman Sachs Group Inc 6.2976 69.75 B 0.0411 0.66 14.2 K 89.42 K
RELX Relx Plc ADR 6.149 69.48 B 0.1151 1.91 228 K 1.4 M
TRP Tc Energy Corp 15.7868 67.23 B 0.589 3.88 317.5 K 5.01 M
CAH Cardinal Health 25.657 64.41 B 0.1758 0.69 1.28 M 32.74 M
BSX Boston Scientific Corp 13.00 64.07 B 0.24 1.88 5.72 M 74.39 M
EW Edwards Lifesciences Corp 4.96 60.84 B 0.0508 1.03 5.34 M 26.47 M
WPM Wheaton Precious Metals 9.7819 59.86 B 0.3797 4.04 3.46 M 33.81 M
D Dominion Resources 20.58 59.38 B 0.2313 1.14 1.35 M 27.7 M
BDX Becton Dickinson and Company 49.6213 58.76 B 0.5132 1.05 1.54 M 76.26 M
OXY Occidental Petroleum Corp 49.3534 58.38 B 1.537 3.21 8.74 M 431.32 M
OKE Oneok Inc 9.1143 56.02 B 0.052 0.57 1.23 M 11.21 M
AME Amtek Inc 19.2645 55.27 B 0.1148 0.6 1.13 M 21.71 M
ETR Entergy Corp 24.8258 53.49 B 0.5297 2.18 3.38 M 83.83 M
HUM Humana Inc 41.3407 53.28 B 0.5413 1.33 2.14 M 88.27 M
DVN Devon Energy Corp 66.0119 50.85 B 0.8785 1.35 7.4 M 488.65 M
TRI Thomson Reuters Corp 19.4928 48.67 B 0.1011 0.52 141.95 K 2.77 M
MT Arcelormittal ADR 127.5375 48.34 B 1.5249 1.21 1.12 M 142.83 M
VALE Vale S.A. ADR 9.7484 48.01 B 0.1988 2.08 24.99 M 243.58 M
FNV Franco Nev Corp 16.4395 47.77 B 1.1545 7.55 18.4 K 302.49 K
ROK Rockwell Automation Inc 32.6196 44.98 B 0.1716 0.53 1.29 M 41.92 M
AU Anglogold Ashanti Ltd ADR 22.5179 44.31 B 1.2113 5.69 1.84 M 41.43 M
WDS Woodside Energy Group Ltd 24.3497 42.39 B 0.3159 1.31 18.23 K 443.87 K
STM Stmicroelectronics N.V. ADR 8.3018 41.54 B 0.1863 2.3 2.03 M 16.82 M
SLF Sun Life Financial Inc 17.3044 40.48 B 0.3402 2.01 677 K 11.72 M
FIX Comfort Systems USA 11.9325 39.7 B 0.1986 1.69 354.36 K 4.23 M
MET-PA MetLife Inc Preferred Stock Series A 5.9768 39.61 B 0.0597 1.01 8.62 K 51.54 K
CCL Carnival Corp 26.1446 39.45 B 0.1815 0.7 4.91 M 128.42 M
DHI D.R. Horton 9.2875 39.21 B 0.5459 6.24 7.11 M 66.05 M
PEG Public Service Enterprise Group Inc 20.6824 37.29 B 0.4289 2.12 1.91 M 39.49 M
MLM Martin Marietta Materials 84.2231 36.79 B 0.8962 1.08 394.6 K 33.23 M
CNC Centene Corp 5.66 34.79 B 0.21 3.85 1.66 M 9.42 M
ADM Archer Daniels Midland 16.7015 33.78 B 0.3083 1.88 8.02 M 133.9 M
RMD Resmed Inc 18.1572 33.6 B 0.1451 0.81 700.2 K 12.71 M
EQT Eqt Corp 23.8416 32.75 B 0.8213 3.57 1.63 M 38.86 M
CLS Celestica Inc 8.13 32.04 B 0.10 1.25 579.77 K 4.71 M
GFI Gold Fields Ltd ADR 5.5412 31.88 B 0.3813 7.39 14.11 M 78.17 M
CCJ Cameco Corp 24.4856 31.26 B 1.3455 5.81 4.24 M 103.82 M
TS Tenaris S.A. ADR 32.6024 30.76 B 0.4177 1.3 2.3 M 74.99 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACB Aurora Cannabis Inc 28.80 4.20 17.07 167 4.81 K
PIF Polaris Infrastructure Inc 1132.6746 143.9839 14.56 8 9.06 K
LGD Liberty Gold Corp 12.84 1.40 12.24 25.43 K 326.48 K
SSRM Ssr Mining Inc 27.5438 2.7582 11.13 115.2 K 3.17 M
MAI Mining Americas Inc. 50.00 5.00 11.11 123 6.15 K
IMG Iamgold Corp 6.052 0.5969 10.94 2.27 M 13.75 M
SNDY Sunday Lake Gold Corp. 4.20 0.40 10.53 1.07 K 4.51 K
ELF E-L Financial 3.2876 0.281 9.35 132 433.96
OCG Outcrop Silver & Gold Corp 5.00 0.40 8.7 2.78 K 13.9 K
K Kinross Gold Corp 15.5144 1.161 8.09 5.23 M 81.11 M
ELR Eastern Platinum Ltd 16.10 1.20 8.05 7.92 M 127.49 M
PD Precision Drilling Corp 461.60 33.80 7.9 820.12 K 378.57 M
DML Denison Mines Corp 5.1971 0.3772 7.83 1.32 M 6.88 M
TCW Trican Well 13.0924 0.9284 7.63 752.46 K 9.85 M
ELD Eldorado Gold 40.0945 2.8364 7.61 2.89 M 115.7 M
CS Capstone Mining Corp 3.29 0.23 7.52 229.9 K 756.37 K
AG First Majestic Silver Corp 3.7397 0.2566 7.37 121.06 K 452.75 K
TLG Troilus Gold Corp 120.00 8.00 7.14 205 24.6 K
EFR Energy Fuels Inc 32.00 2.00 6.67 2.37 K 75.9 K
SVM Silvercorp Metals Inc 3.3052 0.206 6.65 847.2 K 2.8 M
CFW Calfrac Well Services Ltd 633.00 39.25 6.61 2.9 K 1.84 M
FM First Quantum Minerals Ltd 13.775 0.8067 6.22 2.9 M 39.99 M
TKO Taseko Mines Ltd 3.29 0.19 6.13 406.4 K 1.34 M
FNV Franco-Nevada Corp 17.0887 0.9665 5.99 384.5 K 6.57 M
SOIL Saturn Oil and Gas Inc 3.60 0.20 5.88 25.2 K 90.72 K
VLE Valeura Energy Inc 5.50 0.30 5.77 3.81 K 20.95 K
LUN Lundin Mining Corp 4.1778 0.2277 5.76 2.7 M 11.27 M
GTE Gran Tierra Energy Inc 49.50 2.50 5.32 80.75 K 4 M
MARI Marimaca Copper Corp 35.00 1.75 5.26 568 19.88 K
AEM Agnico Eagle Mines Ltd 45.7637 2.2524 5.18 1.37 M 62.49 M
ABX Barrick Mining Corp 27.0162 1.2967 5.04 4.62 M 124.7 M
NG Novagold Res Inc 5.7933 0.2739 4.96 318.02 K 1.84 M
MDI Major Drilling Grp 12.6442 0.5803 4.81 60.55 K 765.58 K
PAAS Pan American Silver Corp 21.4853 0.9651 4.7 252.62 K 5.43 M
TAL Petrotal Corp 144.8072 6.4518 4.66 6.09 K 882.46 K
AGI Alamos Gold Inc Cls A 5.0065 0.223 4.66 509.11 K 2.55 M
VLN Velan Inc Sv 8.7192 0.3679 4.41 9.3 K 81.09 K
PHX Phx Energy Services Corp 5.2543 0.2137 4.24 43.55 K 228.8 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.1484 0.3313 4.24 6.81 K 55.5 K
RCI-B Rogers Communications Inc 19.4968 0.7873 4.21 1.8 M 35.19 M
CCO Cameco Corp 25.6598 1.0109 4.1 1.67 M 42.9 M
HWX Headwater Exploration Inc 4.852 0.1875 4.02 65.6 K 318.29 K
TXP Touchstone Exploration Inc 50.9022 1.9523 3.99 162.15 K 8.25 M
JAG Jaguar Mining Inc 6174.957 230.8398 3.88 140.14 K 865.37 M
MEQ Mainstreet Eq J 13.1987 0.4888 3.85 600 7.92 K
ALS Altius Minerals Corp 5.6641 0.2089 3.83 117.76 K 667.01 K
LGO Largo Resources Ltd 55.00 2.00 3.77 6.68 K 367.51 K
NOA North American Construction Group Ltd 14.795 0.5325 3.73 9.1 K 134.63 K
ATRL Atkinsrealis Group Inc 41.6271 1.4852 3.7 510.52 K 21.25 M
IMO Imperial Oil 39.403 1.391 3.66 1.21 M 47.52 M
HBM Hudbay Minerals Inc 10.4642 0.358 3.54 5.59 M 58.45 M
WPM Wheaton Precious Metals Corp 10.1589 0.3433 3.5 1.27 M 12.93 M
BN-PC Brookfield Corporation 8.0627 0.27 3.46 795 6.41 K
ESI Ensign Energy Services Inc 5.8347 0.1945 3.45 528.99 K 3.09 M
CEF Sprott Physical Gold Silver Trust 11.3384 0.3772 3.44 227.74 K 2.58 M
TLO Talon Metals Corp 4.2322 0.1365 3.33 13.51 K 57.19 K
CTC Canadian Tire Corp Ltd 45.2198 1.4514 3.32 622 28.13 K
XMF-A M Split Corp 8.7258 0.277 3.28 1.66 K 14.49 K
SU Suncor Energy Inc 36.4338 1.1146 3.16 3.71 M 135.13 M
MTL Mullen Group Ltd 9.8027 0.2915 3.06 119.2 K 1.17 M
CJT Cargojet Inc 3.9589 0.1139 2.96 59.6 K 235.95 K
T Telus Corp 4.1977 0.1205 2.96 2.51 M 10.52 M
PBH Premium Brands Holdings Corp 5.1775 0.1469 2.92 13.76 K 71.26 K
AIM Aimia Inc 14.266 0.3792 2.73 509 K 7.26 M
ELEF Silver Elephant Mining Corp 25.4675 0.6615 2.67 310 7.89 K
LAM Laramide Resources Ltd 3.11 0.08 2.64 97.4 K 302.91 K
TECK-A Teck Resources Limited 34.3914 0.8748 2.61 438 15.06 K
PPL Pembina Pipeline Corp 5.3377 0.1345 2.58 109.93 K 586.77 K
BIR Birchcliff Energy Ltd 8.3163 0.2056 2.53 663.8 K 5.52 M
FTT Finning Intl 15.5122 0.3748 2.48 185.47 K 2.88 M
RVX Resverlogix Corp 6.7378 0.16 2.43 82.81 K 557.94 K
GDL Goodfellow Inc 3.4555 0.0795 2.35 200 691.1
TRP TC Energy Corp 15.5566 0.3457 2.27 1.62 M 25.15 M
QBR-B Quebecor Inc 4.9902 0.11 2.25 608.8 K 3.04 M
TECK-B Teck Resources Limited 32.6639 0.7117 2.23 2.85 M 92.99 M
GWO-PI Great West Lifeco 1St I Prf 7.4778 0.1616 2.21 46.95 K 351.08 K
DXT Dexterra Group Inc 6.6534 0.1401 2.15 17.18 K 114.31 K
EMP-A Empire Company Limited 11.3977 0.2399 2.15 258.9 K 2.95 M
PGIC-PA Premium Global Income Split Corp 5.0699 0.1054 2.12 9.69 K 49.11 K
BLDP Ballard Power Systems Inc 4.93 0.10 2.07 101.77 K 501.7 K
VGZ Vista Gold Corp 3.46 0.07 2.06 5.58 K 19.3 K
TRZ Transat At Inc 18.1713 0.3646 2.05 4.33 K 78.72 K
MTY Mty Food Group Inc 6.0834 0.1201 2.01 15.3 K 93.11 K
EDV Endeavour Mining Corp 44.3033 0.8461 1.95 3.22 K 142.66 K
OVV Ovintiv Inc 133.1164 2.4715 1.89 569.63 K 75.83 M
PSI Pason Systems Inc 7.9024 0.1462 1.88 78.76 K 622.39 K
BN-PN Brookfield Corporation 5.961 0.1089 1.86 8.9 K 53.05 K
CCA Cogeco Communications Inc 26.0848 0.4643 1.81 31.96 K 833.67 K
MRD Melcor Dev 6.4463 0.1091 1.72 10.28 K 66.27 K
SII Sprott Inc 36.0831 0.6005 1.69 23.71 K 855.53 K
UNC United Corp Ltd 3.2867 0.0543 1.68 914 3 K
ATS Ats Corp 7.97 0.13 1.66 553.2 K 4.41 M
CKI Clarke Inc 3.7862 0.0612 1.64 6.5 K 24.61 K
EMA Emera Incorporated 9.8371 0.1561 1.61 122.62 K 1.21 M
MX Methanex Corp 17.7725 0.2753 1.57 208.3 K 3.7 M
MFC-PB Manulife Finl Srs 2 Prf 8.0785 0.1246 1.57 7.42 K 59.98 K
GVC Glacier Media Inc 3.2873 0.0506 1.56 13.5 K 44.38 K
CGO Cogeco Inc Sv 19.7852 0.2998 1.54 674 13.34 K
TA Transalta Corp 19.138 0.2845 1.51 571.15 K 10.93 M
CORS Corus Entertainment Holdings Inc. 3713.4043 52.1602 1.42 293 1.09 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 39.9183 42.77 B 0.5296 1.34 395.9 K 15.8 M
BRDCY Bridgestone Corporation 4.7942 33.02 B 0.0293 0.61 824 3.95 K
LUGDF Lundin Gold Inc 17.6899 15.93 B 0.3888 2.25 475 8.4 K
HOS Hornbeck Offshore Services, Inc 31.22 1.82 B 1.27 4.24 2.23 M 69.75 M
HSTC HST Global Inc 142.50 209.33 M 8.25 6.15 743 105.88 K
VTGDF Vantage Drilling Company 7.00 188.53 M 0.24 3.55 94.67 K 662.65 K
ECXJ CXJ Group Co. Limited 286.00 131.93 M 26.00 10 328 93.81 K
LCU Lion Copper Corp. Common Shares 51.30 70.29 M 7.56 17.28 5.97 K 306.26 K
KLNG Koil Energy Solutions Inc. 12.60 35.32 M 0.60 5 10.68 K 134.51 K
ELCO Elcom International Inc 55.00 16.57 M 16.50 42.86 54 2.97 K
JDNRF Jayden Resources Inc. 3.8638 2.32 M 0.7095 22.49 91 351.61
SEII Sharing Economy International Inc 20400.0195 645.17 K 180.00 0.89 2 40.8 K
USRM U.S. Stem Cell Inc 4100.00 64.15 K 220.00 5.67 18 73.8 K
XLWH Xinliwang International Holdings Company Ltd 900.00 21.84 K 100.00 12.5 20 18 K
XDSL mPhase Technologies Inc 220.00 16.8 K 5.00 2.33 89 19.58 K
CDVIQ Cal Dive International Inc 10.63 9.86 K 0.28 2.71 420.24 K 4.47 M
CGIP Celadon Group Inc 12.3025 5.66 K 0.0773 0.63 201.45 K 2.48 M
SIMPQ Simply Inc 167.50 1.55 K 2.50 1.52 122 20.43 K
DOMR Dominion Resources Black Warrior Trust 12.2416 785 0.1767 1.46 34.2 K 418.66 K
SPDC Speed Commerce Inc 26.08 603 0.32 1.24 1.98 K 51.66 K
PRXIQ Premier Exhibitions Inc 41.50 491 0.60 1.47 16.25 K 674.42 K
PARD Poniard Pharmaceuticals Inc 166.004 149 4.004 2.47 484 80.35 K
ESNC EnSync Inc 19.25 1 0.50 2.67 700 13.47 K
EAPH Easton Pharmaceuticals Inc 7200.00 1800.00 33.33 2 14.4 K
FRTD Fortitude Group Inc 509.0909 63.6364 14.29 12.7 K 6.47 M
PTRC Petro River Oil Corp 820.00 60.00 7.89 59 48.38 K
TXCCQ TranSwitch Corporation 6.2024 0.3976 6.85 11.23 K 69.65 K
BAJFF Camrova Resources Inc 16.74 0.80 5.02 2.63 K 44.11 K
EGDFF Energold Drilling Corp 3.10 0.0774 2.56 400 1.24 K
PMMEF Premium Exploration Inc 3.10 0.04 1.31 6 K 18.6 K
NKRSF Niko Resources Ltd 76.5795 0.7905 1.04 116.12 K 8.89 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 270.00 6.09 M 10.00 3.85 38 10.26 K
AIS A.I.S. Resources Limited 4.00 1.80 81.82 940 3.76 K
ILI Infinite Ore Corp 9.60 2.80 41.18 1.8 K 17.28 K
VRB Vanadiumcorp Resource Inc 14.00 3.50 33.33 2.47 K 34.58 K
IB IBC Advanced Alloys Corp 15.00 3.00 25 32.48 K 487.17 K
RMO Rainy Mountain Royalty Corp 20.00 4.00 25 736 14.72 K
JEC Jura Energy Corporation 3.80 0.70 22.58 20.51 K 77.94 K
STS South Star Mining Corp 16.50 3.00 22.22 29 478.5
PURO Platauro Metals Corp. 50.0835 8.3473 20 24 1.2 K
TUK Tuktu Resources Ltd. 3.68 0.56 17.95 875 3.22 K
WEB Westbridge Energy Corporation 108.6164 13.5771 14.29 22 2.39 K
SR Strategic Resources Inc 36.00 4.50 14.29 64 2.3 K
AVCR Avricore Health Inc 13.60 1.60 13.33 853 11.6 K
GIGA Giga Metals Corporation 4.40 0.50 12.82 5.58 K 24.55 K
CTA Centaurus Energy Inc 185.00 20.00 12.12 108 19.98 K
FUSE Fuse Cobalt Inc 100.00 10.00 11.11 27 2.7 K
ROAR Lion Rock Resources Inc. 21.00 2.00 10.53 822 17.26 K
COV Covalon Technologies Ltd 9.80 0.9333 10.53 3.63 K 35.57 K
EMR Emgold Mining Corporation 110.00 10.00 10 12 K 1.32 M
INTR Intrepid Metals Corp. 176.00 16.00 10 68 11.97 K
CTM Canterra Minerals Corporation 11.00 1.00 10 983 10.81 K
VVTM VVT Med Inc. 3060.7476 257.0093 9.17 48 146.92 K
GORO Goldgroup Mining Inc. 28.50 2.28 8.7 44 1.25 K
JSPX JasperX Technologies Inc. 250.00 20.00 8.7 66 16.5 K
GBU Gabriel Resources Ltd 24.30 1.90 8.48 371.44 K 9.03 M
POND Pond Technologies Holdings Inc 13.125 0.9722 8 1 K 13.12 K
WGF Wescan Goldfields Inc 4.50 0.30 7.14 9.85 K 44.33 K
TGX True North Gems Inc 900.00 60.00 7.14 21 18.9 K
SAE Sable Resources Ltd 4.6737 0.3115 7.14 5.12 K 23.94 K
MRZL Mont Royal Resources Limited. 10.7226 0.6993 6.98 3.72 K 39.93 K
NRN Northern Shield Resources Inc 3.20 0.20 6.67 12.8 K 40.96 K
SKP StrikePoint Gold Inc 16.00 1.00 6.67 890 14.24 K
AUQ AuQ Gold Mining Inc 6.80 0.40 6.25 50 340
PEX Pacific Ridge Exploration Ltd 19.00 1.00 5.56 44 K 836 K
SIEN Sienna Resources Inc. 10.00 0.50 5.26 11.3 K 113 K
FTJ Fort St. James Nickel Corp 24.40 1.20 5.17 300 7.32 K
SLG PetroTal Corp 26.8339 1.1956 4.66 609.4 K 16.35 M
SYH Skyharbour Resources Ltd 4.60 0.20 4.55 40 K 184 K
PER Peruvian Metals Corp 7.00 0.28 4.17 600 4.2 K
KTN Kootenay Silver Inc 13.50 0.50 3.85 650 8.78 K
WEC Winchester Equity Corporation 18.60 0.60 3.33 6.38 K 118.76 K
NBY Niobay Metals Inc 5.25 0.15 2.94 45.6 K 239.42 K
BQE BQE Water Inc 309.00 5.00 1.64 50.51 K 15.61 M
GCOM Green Shift Commodities Ltd. 12.60 0.20 1.61 1.68 K 21.11 K
SGQ SouthGobi Resources Ltd 15.30 0.15 0.99 27.6 K 422.28 K
ENA Enablence Technologies Inc 2880.00 24.00 0.84 25 72 K
© 2026 - CastFwd Corp.