Gainer Valuations for 12 September 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 12 September 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 31.6499 60.13 B 0.9259 3.01 936 K 29.62 M
SIM Grupo Simec S.A. DE C.V. ADR 10.712 3.74 B 0.4666 4.55 61.31 K 656.8 K
PRK Park National Corp 30.5104 3.19 B 0.3598 1.19 49.5 K 1.51 M
NOG Northern Oil and Gas 51.9686 2.64 B 2.4284 4.9 35.48 K 1.84 M
NG Novagold Resources Inc 4.6559 2.53 B 0.3887 9.11 896.27 K 4.17 M
UUUU Energy Fuels Inc 30.895 1.77 B 10.17 49.07 876 27.06 K
TMP Tompkinstrustco 26.0796 1.44 B 0.7813 3.09 61.71 K 1.61 M
REPX Riley Exploration Permian Inc 117.1608 976.66 M 1.8746 1.63 5.95 K 697.11 K
BHB Bar Harbor Bankshares 6.869 693.94 M 0.158 2.35 2.02 K 13.91 K
OBE Obsidian Energy Ltd 95.7986 640.19 M 3.1712 3.42 277.7 K 26.6 M
CMCL Caledonia Mining Cp 3.2366 389.8 M 0.3035 10.35 18.09 K 58.56 K
GTE Gran Tierra Energy Inc 41.10 339.29 M 1.70 4.31 107.03 K 4.4 M
NAK Northern Dynasty Minerals 4.70 339.25 M 0.64 15.76 354.18 K 1.66 M
TRX Tanzanian Royalty Exploration Corp 3.02 292.96 M 0.80 36.04 937.59 K 2.83 M
FRD Friedman Industries Inc 5.1844 275.24 M 0.0889 1.74 18.9 K 97.99 K
GENC Gencor Industries IN 5.6733 258.27 M 0.0466 0.83 22.71 K 128.86 K
BKTI Bk Technologies Inc 5.5373 252.1 M 0.2352 4.44 7.87 K 43.6 K
CMT Core Molding Technologies Inc 7.0226 200.01 M 0.0495 0.71 200 1.4 K
PLG Platinum Group Metals Ltd 169.15 136.84 M 3.47 2.09 390 65.97 K
LODE Comstock Mining Inc 2125.00 120.17 M 125.00 6.25 460 977.5 K
GLU Gabelli Global Utility 5.8066 114.2 M 0.0308 0.53 1.7 K 9.87 K
STXS Stereotaxis Inc 63.1572 85.17 M 0.9385 1.51 16.3 K 1.03 M
CEV Eaton Vance California Muni Income Trust 5.3114 74.34 M 0.0273 0.52 12.95 K 68.78 K
WYY Widepoint Corp 5.30 60.29 M 1.00 23.26 22.32 K 118.31 K
WWR Westwater Resources 13260.00 49.75 M 720.00 5.74 229 3.04 M
DXR Daxor Corp 12.5117 49.39 M 0.2031 1.65 400 5 K
IBIO Ibio Inc 9500.00 48.92 M 1000.00 11.76 1 9.5 K
FSP Franklin Street Properties 4.8802 43.84 M 0.0261 0.54 154.7 K 754.97 K
XPL Solitario Zinc Corp 3.45 41.94 M 0.10 2.99 10.68 K 36.85 K
AGIG AGIG 781.101 36 M 10.8486 1.41 435 339.78 K
NNVC Nanoviricides Inc 70.00 34.48 M 1.40 2.04 1.18 K 82.81 K
CKX Ckx Lands 10.0907 32.52 M 0.2026 2.05 200 2.02 K
CPHI China Pharma Holdings 159.00 24.08 M 7.00 4.61 701 111.46 K
MXC Mexco Energy Corp 22.9193 23.15 M 0.378 1.68 9.4 K 215.44 K
IGC India Globalization Capital Inc 49.90 19.07 M 3.00 6.4 2.4 K 119.76 K
UUU Universal Security Instruments 5.2963 16.02 M 0.1179 2.28 200 1.06 K
AIRI Air Industries Group Inc 569.4509 12.63 M 66.9942 13.33 25 14.24 K
OPTT Ocean Power Tech Inc 1410.00 6.16 M 10.00 0.71 20.77 K 29.29 M
MPU Mega Matrix Corp 3.3515 4.38 M 0.0574 1.74 16.5 K 55.3 K
PW Power REIT 7.957 2.45 M 0.1618 2.08 700 5.57 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 44.55 97.61 M 0.27 0.61 1.86 K 82.82 K
DWTZ Data Watts Partners Inc. 347.20 11.20 3.33 102 35.41 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 10.795 1.03 B 0.24 2.27 27.97 K 301.94 K
HG Copper 3.198 0.067 2.14 293 937.01
CT Cotton 62.17 0.63 1.02 186 11.56 K
ZL Soybean Oil 47.99 0.37 0.78 38.56 K 1.85 M
KC Coffee 135.10 0.75 0.56 5 675.5

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 19.9675 3.88 T 0.2024 1.02 75.63 M 1.51 B
GOOGL Alphabet Inc Class A 10.8627 3.67 T 0.0971 0.9 240.88 M 2.62 B
GOOG Alphabet Inc Class C 10.8118 3.63 T 0.0965 0.9 242.02 M 2.62 B
AMD Advanced Micro Devices 5.75 959.94 B 0.04 0.7 22.59 M 129.89 M
MU Micron Technology 5.0032 903.37 B 0.2048 4.27 24.92 M 124.68 M
CSCO Cisco Systems Inc 15.0989 402.18 B 0.2639 1.78 50.77 M 766.57 M
AZN Astrazeneca Plc ADR 21.4187 285.96 B 0.2245 1.06 1.23 M 26.25 M
LIN Linde Plc 62.008 239.87 B 1.2216 2.01 1.7 M 105.57 M
PEP Pepsico Inc 43.1831 193.86 B 0.3129 0.73 6.93 M 299.28 M
TMUS T-Mobile US 28.5036 181.17 B 0.8923 3.23 665.75 K 18.98 M
IBKR Interactive Brokers 6.1949 138.57 B 0.1619 2.68 4.35 M 26.96 M
BKNG Booking Holdings Inc 3.3863 119.88 B 0.0467 1.4 77.47 M 262.35 M
WDC Western Digital Cp 14.4668 116.49 B 0.1743 1.22 3.92 M 56.7 M
SNY Sanofi-Aventis S.A. ADR 17.8177 116.12 B 0.4262 2.45 1.55 M 27.56 M
CME CME Group Inc 35.111 112.93 B 0.8269 2.41 5.51 M 193.6 M
EQIX Equinix Inc 56.8611 106.19 B 0.6209 1.1 732.5 K 41.65 M
REGN Regeneron Pharmaceuticals 20.571 98.4 B 0.1291 0.63 487.5 K 10.03 M
CSX CSX Corp 5.0126 97.07 B 0.0741 1.5 49.09 M 246.09 M
CDNS Cadence Design Systems, Inc. 7.81 91.46 B 0.06 0.77 8.48 M 66.24 M
CTAS Cintas Corp 6.4404 90.34 B 0.051 0.8 5.8 M 37.38 M
CMCSA Comcast Corporation 6.8699 88.06 B 0.057 0.84 51.66 M 354.91 M
NTES Netease Inc ADR 3.5054 78.52 B 0.045 1.3 8.62 M 30.22 M
MELI MercadoLibre Inc 25.0583 74.78 B 1.0272 4.27 967.04 K 24.23 M
AEP American Electric Power Company 19.5895 70.19 B 0.1453 0.75 1.81 M 35.49 M
PCAR Paccar Inc 15.9965 55.98 B 0.1524 0.96 5.36 M 85.78 M
GRMN Garmin Ltd 18.7587 55.15 B 0.4464 2.44 1.91 M 35.8 M
IDXX Idexx Laboratories 28.18 54.99 B 0.38 1.37 882.08 K 24.86 M
CCEP Coca-Cola Europacific Partners Plc 5.0683 51.32 B 0.1037 2.09 3.59 M 18.19 M
FITB Fifth Third Bancorp 9.2571 48.71 B 0.1693 1.86 11.02 M 102.03 M
BKR Baker Hughes A Ge Co. Cl A 32.0805 48.52 B 0.1916 0.6 9.22 M 295.76 M
EXC Exelon Corp 24.4201 47.22 B 0.5749 2.41 8.41 M 205.43 M
TTWO Take-Two Interactive Software 21.8885 42.44 B 0.24 1.11 987.03 K 21.6 M
NTAP Netapp Inc 17.8532 36.55 B 0.2422 1.38 6.37 M 113.81 M
UAL United Airlines Holdings Inc 11.36 36.14 B 0.24 2.16 12.44 M 141.32 M
VOD Vodafone Grp Plc ADR 9.6621 35.89 B 0.2673 2.85 1.58 M 15.22 M
ODFL Old Dominion Freight Line Inc 4.8013 35.37 B 0.0439 0.92 4.37 M 20.98 M
ERIC Ericsson ADR 6.1713 34.38 B 0.1835 3.06 7.27 M 44.89 M
ESLT Elbit Systems Ltd 39.6695 33.89 B 0.3788 0.96 42.5 K 1.69 M
STLD Steel Dynamics Inc 15.2384 33.72 B 0.8799 6.13 5.36 M 81.68 M
MCHP Microchip Technology 8.912 33.71 B 0.0848 0.96 5 M 44.57 M
FISV Fiserv Inc 13.0063 32.72 B 0.3136 2.47 14.23 M 185.14 M
HBAN Huntington Bcshs 4.8258 31.7 B 0.1683 3.61 7.75 M 37.42 M
WTW Weight Watchers International, Inc 61.5416 30.32 B 2.3069 3.89 846.32 K 52.08 M
FLEX Flextronics Intl Ltd 6.139 28.86 B 0.08 1.32 10.01 M 61.42 M
ULTA Ulta Beauty Inc 13.8451 27.83 B 0.0791 0.57 352.8 K 4.88 M
TCOM Trip.com Group Ltd ADR 10.4492 27.21 B 0.0647 0.62 6.41 M 66.98 M
INSM Insmed Inc 6.30 25.9 B 0.599 10.51 259.43 K 1.63 M
AXON Axon Enterprise Inc 6.45 25.01 B 0.20 3.2 799 K 5.15 M
PFG Principal Financial Group Inc 26.6494 23.99 B 0.2247 0.85 2.07 M 55.25 M
RGLD Royal Gold Inc 25.2571 21.57 B 1.6832 7.14 705.7 K 17.82 M
PTC Ptc Inc 20.58 21.32 B 0.84 4.26 2.37 M 48.75 M
JBHT J B Hunt Transport 31.6633 21.22 B 0.1753 0.56 1.46 M 46.3 M
ALNY Alnylam Pharmaceuticals 28.62 20.98 B 0.35 1.24 283.6 K 8.12 M
EVRG Evergy Inc 11.2727 20.35 B 0.1467 1.32 1.06 M 11.92 M
LNT Alliant Energy Corp 9.0199 18.95 B 0.1357 1.53 1.21 M 10.95 M
FSLR First Solar Inc 214.65 18.52 B 4.95 2.36 2.78 M 597.44 M
FFIV F5 Networks Inc 32.18 18.05 B 1.14 3.67 3.83 M 123.4 M
EWBC East West Bancorp 9.8189 17.97 B 0.6083 6.6 1.32 M 12.96 M
HST Host Marriott Financial Trust 8.5585 17.73 B 0.1552 1.85 8.55 M 73.15 M
PAA Plains All American Pipeline LP 6.2915 17.15 B 0.1645 2.68 1.01 M 6.33 M
APA Apa Corp 81.2651 16.2 B 2.4439 3.1 4.39 M 356.6 M
PAAS Pan Amer Silver Corp 16.0563 15.55 B 1.4373 9.83 2.75 M 44.12 M
ICLR Icon Plc 42.92 15.02 B 0.88 2.09 393.53 K 16.89 M
REG Regency Centers Corp 31.9591 14.16 B 0.6931 2.22 1.26 M 40.14 M
SEIC Sei Investments Company 18.2725 12.92 B 0.1903 1.05 654.29 K 11.96 M
TRMB Trimble Navigation 15.055 12.8 B 0.24 1.62 1.52 M 22.87 M
CSGP Costar Group Inc 5.204 12.11 B 0.101 1.98 1.89 M 9.84 M
LULU Lululemon Athletica 11.09 12.1 B 0.795 7.72 5.1 M 56.57 M
COO Cooper Companies 8.6183 11.83 B 0.0718 0.84 2.6 M 22.39 M
BMRN Biomarin Pharmaceuticals 27.86 10.98 B 0.47 1.72 1.35 M 37.59 M
SIRI Sirius XM Holdings 7.5474 10.68 B 0.2383 3.26 4.79 M 36.19 M
WTFC Wintrust Financial Corp 22.8187 10.42 B 0.5444 2.44 624.33 K 14.25 M
UMBF Ump Financial Corp 40.0335 10.14 B 0.2061 0.52 162.9 K 6.52 M
LFUS Littelfuse Inc 28.5654 10.08 B 0.4598 1.64 129.49 K 3.7 M
ZION Zions Bancorp 27.2029 9.63 B 2.8016 11.48 6.81 M 185.19 M
ONB Old National Bncp 11.6454 9.43 B 0.1206 1.05 1.57 M 18.34 M
STRL Sterling Constructio 18.09 9.2 B 0.31 1.74 167.44 K 3.03 M
AAL American Airlines Group 7.4288 8.82 B 0.3394 4.79 10.71 M 79.56 M
COLB Columbia Banking Sys 6.7361 8.65 B 0.3322 5.19 277.8 K 1.87 M
DSGX Descartes Sys Group 3.95 8.17 B 0.31 8.52 33.42 K 132.01 K
TTMI TTM Technologies 10.51 8.04 B 0.33 3.24 436.63 K 4.59 M
BOKF Bok Financial Corp 32.2372 7.91 B 0.8903 2.84 296.8 K 9.57 M
CBSH Commerce Bancshares 19.2496 7.89 B 0.4231 2.25 891.64 K 17.16 M
CYTK Cytokinetics 29.70 7.82 B 0.60 2.06 25.61 K 760.71 K
IDCC Interdigital Inc 17.8019 7.61 B 0.6481 3.78 923.09 K 16.43 M
SLAB Silicon Labs Inc 31.20 7.41 B 0.28 0.91 640.61 K 19.99 M
CPB Campbell Soup Company 22.0611 6.58 B 0.1126 0.51 3.72 M 82.06 M
UBSI United Bkshs Inc 14.349 6.52 B 0.6564 4.79 858.9 K 12.32 M
GBCI Glacier Bancorp Inc 12.3489 6.27 B 0.4482 3.77 443.3 K 5.47 M
WFRD Weatherford International Plc 30.5402 6.2 B 1.6632 5.76 11.53 M 352.27 M
MIDD Middleby Corp 18.63 6.12 B 0.1267 0.68 339.35 K 6.32 M
CZR Caesars Entertainment Inc 3.74 5.97 B 0.67 21.82 89.48 K 334.65 K
MKTX Marketaxess Holdings 7.6584 5.81 B 0.1928 2.58 81.34 K 622.93 K
AUB Atlantic Union Bancshares Corp 14.2686 5.53 B 0.3855 2.78 27.22 K 388.36 K
OZK Bank Ozk 4.4176 5.47 B 0.1427 3.34 466.26 K 2.06 M
MEOH Methanex Cp 16.1182 5.42 B 0.4118 2.62 709.6 K 11.44 M
SSRM Ssr Mining Inc 16.324 5.38 B 1.20 7.93 1.46 M 23.81 M
OMAB Grupo Aeroportuario ADR 5.5093 5.3 B 0.0972 1.8 52.54 K 289.48 K
NWE Northwestern Corp 12.4654 5.27 B 0.186 1.51 213.3 K 2.66 M
PEGA Pegasystems Inc 3.0691 5.24 B 0.0165 0.54 238.8 K 732.9 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.7855 2.1 T 0.1845 3.29 22.38 M 129.48 M
BRK-A Berkshire Hathaway Inc (Class A) 119500.00 1.26 T 2000.00 1.7 865 103.37 M
BRK-B Berkshire Hathaway Inc (Class B) 79.60 1.26 T 1.38 1.76 1.88 M 149.25 M
V Visa Inc 15.7994 785.56 B 0.1544 0.99 28.24 M 446.21 M
XOM Exxon Mobil Corporation 44.6255 692.57 B 1.1171 2.57 28.65 M 1.28 B
CVX Chevron Corp 41.9868 422.1 B 0.7177 1.74 13.39 M 562.21 M
KO Coca-Cola Company 15.8533 419.18 B 0.1018 0.65 20.36 M 322.84 M
ORCL Oracle Corporation 16.0063 396.29 B 0.2122 1.34 39.17 M 626.96 M
BAC Bank of America Corporation 25.3151 348.53 B 0.5102 2.06 79.02 M 2 B
HSBC HSBC Holdings Plc ADR 32.6286 304.63 B 0.1697 0.52 3.07 M 100.31 M
NVS Novartis Ag ADR 25.1233 302.65 B 0.5284 2.15 1.56 M 39.15 M
SHEL Royal Dutch Shell Plc ADR 63.08 279.28 B 1.57 2.55 1.62 M 102.1 M
CAT Caterpillar Inc 41.465 276.97 B 0.4118 1 6.97 M 288.92 M
SAP SAP Ag ADR 39.1603 270.15 B 0.243 0.62 3.03 M 118.62 M
RTX Raytheon Technologies 26.9547 267.68 B 0.2217 0.83 9.29 M 250.47 M
BML-PG Bank of America Corporation 3.1652 261.08 B 0.0484 1.55 106.14 K 335.96 K
TMO Thermo Fisher Scientific Inc 55.3648 259.15 B 1.0218 1.88 2.71 M 150.04 M
WFC Wells Fargo & Company 21.6359 257.44 B 0.2776 1.3 63.89 M 1.38 B
BAC-PL Bank of America Corporation 284.399 244.57 B 4.9126 1.76 74.05 K 21.06 M
BAC-PE Bank of America Corporation 5.4729 226.98 B 0.0692 1.28 36.6 K 200.29 K
BHP BHP Billiton Ltd ADR 21.8404 204.61 B 1.8005 8.98 8.42 M 183.86 M
DIS Walt Disney Company 27.568 204.15 B 0.2652 0.97 11.21 M 309.13 M
TTE Totalenergies Se ADR 14.0754 196.61 B 0.3063 2.22 2.35 M 33.05 M
APH Amphenol Corp 4.9335 196.6 B 0.0568 1.16 8.18 M 40.36 M
DE Deere & Company 44.6925 183.02 B 1.1732 2.7 4.55 M 203.33 M
WELL Welltower Inc 22.4825 179.68 B 0.2832 1.28 939.91 K 21.13 M
NVO Novo Nordisk A/S ADR 8.2707 179.24 B 0.2108 2.62 275.71 K 2.28 M
NEE Nextera Energy 9.0419 178.88 B 0.0888 0.99 9.06 M 81.92 M
SAN Banco Santander ADR 5.2646 174.89 B 0.1577 3.09 1.37 M 7.2 M
COP ConocoPhillips 30.4255 168.26 B 0.3936 1.31 15.91 M 483.99 M
PFE Pfizer Inc 8.3045 164.33 B 0.1025 1.25 45.6 M 378.7 M
ACN Accenture Plc 26.0889 147.65 B 0.1557 0.6 5.65 M 147.52 M
SCCO Southern Copper Corp 11.0079 143.53 B 0.9582 9.53 7.12 M 78.36 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.9513 142.56 B 0.141 2.43 998.4 K 5.94 M
UL Unilever Plc ADR 18.2567 142.19 B 0.3729 2.09 681.1 K 12.43 M
CB Chubb Ltd 31.0838 142.04 B 0.2326 0.75 3.41 M 106.02 M
LMT Lockheed Martin Corp 68.306 139.55 B 1.264 1.89 2.26 M 154.67 M
BA Boeing Company 47.1258 135.94 B 0.5434 1.17 5.08 M 239.61 M
RIO Rio Tinto Plc ADR 25.2268 135.45 B 2.1551 9.34 2.86 M 72.24 M
MO Altria Group 7.864 129.62 B 0.0929 1.2 14.33 M 112.72 M
LOW Lowe's Companies 18.4865 127.62 B 0.1018 0.55 18.83 M 348.17 M
BMY Bristol-Myers Squibb Company 11.6003 127.39 B 0.2138 1.88 11.24 M 130.42 M
MFG Mizuho Financial Group ADR 3.8102 122.17 B 0.0492 1.31 295.9 K 1.13 M
BMO Bank of Montreal 20.9764 120.2 B 0.3213 1.56 566.3 K 11.88 M
BP BP Plc ADR 20.9902 118.02 B 0.5248 2.56 6.38 M 133.87 M
NEM Newmont Mining Corp 27.6142 117.05 B 1.6572 6.38 9.68 M 267.37 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.4576 116.64 B 0.8055 8.35 31.25 M 326.85 M
BNS Bank of Nova Scotia 19.3232 112.94 B 0.1505 0.78 633.2 K 12.24 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 17.0627 108.38 B 1.3459 8.56 14.39 M 245.55 M
ENB Enbridge Inc 8.0529 107.23 B 0.1003 1.26 966.6 K 7.78 M
CM Canadian Imperial Bank of Commerce 10.7616 105.36 B 0.1687 1.59 1.23 M 13.28 M
VLO Valero Energy Corp 20.4873 104.57 B 1.6221 8.6 25.46 M 521.58 M
GLW Corning Inc 10.9423 102.94 B 0.1793 1.67 12.24 M 133.89 M
CNQ Canadian Natural Resources 10.4323 101.24 B 0.316 3.12 22.96 M 239.56 M
EQNR Equinor ASA ADR 10.9686 101.21 B 0.2271 2.11 1.18 M 12.94 M
WM Waste Management 22.3302 97.07 B 0.2086 0.94 2.92 M 65.11 M
USB U.S. Bancorp 19.8265 94.22 B 0.1114 0.57 27.91 M 553.45 M
UPS United Parcel Service 37.7841 93.99 B 0.2644 0.7 7.06 M 266.87 M
ING ING Groep N.V. ADR 16.7122 93.84 B 0.3561 2.18 2.16 M 36.08 M
EMR Emerson Electric Company 27.1571 93.49 B 0.1413 0.52 4.17 M 113.29 M
ELV Elevance Health Inc 40.6186 92.88 B 0.826 2.08 3.65 M 148.39 M
TT Trane Technologies Plc 16.7608 92.82 B 0.2704 1.64 6.11 M 102.47 M
PWR Quanta Services 28.542 91.33 B 1.4079 5.19 4.61 M 131.48 M
AEM Agnico-Eagle Mines Ltd 40.211 90.19 B 5.8829 17.14 7.68 M 308.84 M
SPG Simon Property Group 43.0029 88.68 B 0.8245 1.95 2.3 M 98.7 M
AMT American Tower Corp 28.4692 88.02 B 0.4053 1.44 2.81 M 80.13 M
WMB Williams Companies 9.4575 86.81 B 0.1238 1.33 9.03 M 85.45 M
FCX Freeport-Mcmoran Inc 26.1533 86.81 B 1.9894 8.23 32.01 M 837.24 M
JCI Johnson Controls Intl 8.5874 86.35 B 0.1009 1.19 3.01 M 25.86 M
RCL Royal Caribbean Cruises Ltd 22.7369 86.12 B 0.1561 0.69 1.99 M 45.29 M
ECL Ecolab Inc 39.3291 85.38 B 0.4959 1.28 1.24 M 48.67 M
NGG National Grid Transco Plc ADR 21.3898 84.05 B 0.63 3.03 185.4 K 3.97 M
TRV The Travelers Companies Inc 29.8415 82.61 B 0.2914 0.99 4.66 M 138.97 M
EOG Eog Resources 32.0175 81.63 B 0.7932 2.54 8 M 256.21 M
E Eni S.P.A. ADR 19.575 80.78 B 0.7271 3.86 906.4 K 17.74 M
EPD Enterprise Products Partners LP 4.2133 80.66 B 0.11 2.68 1.22 M 5.13 M
SU Suncor Energy Inc 27.885 79.77 B 1.5584 5.92 9.62 M 268.19 M
NOC Northrop Grumman Corp 43.7578 78.01 B 0.496 1.15 3.8 M 166.19 M
CL Colgate-Palmolive Company 26.2498 77.82 B 0.1542 0.59 6.89 M 180.98 M
RSG Republic Services 23.3162 77.07 B 0.6759 2.99 1.13 M 26.38 M
BCS Barclays Plc ADR 14.5458 75.92 B 0.4217 2.99 1.36 M 19.77 M
SLB Schlumberger N.V. 58.9377 75.14 B 1.0966 1.9 10.64 M 627.3 M
LYG Lloyds Banking Group Plc ADR 7.1764 73.83 B 0.1581 2.25 415.03 K 2.98 M
AJG Arthur J. Gallagher & Company 16.6315 71.1 B 0.1475 0.89 774.6 K 12.88 M
DLR Digital Realty Trust 22.9307 70.63 B 0.3725 1.65 448.7 K 10.29 M
APD Air Products and Chemicals 63.3927 70.41 B 0.7577 1.21 2.53 M 160.64 M
GWW W.W. Grainger 67.4335 70.34 B 1.4827 2.25 743.4 K 50.13 M
RELX Relx Plc ADR 5.9576 69.48 B 0.0832 1.42 135.6 K 807.85 K
TDG Transdigm Group Inc 12.5056 67.29 B 0.2168 1.76 502.3 K 6.28 M
TRP Tc Energy Corp 14.8148 67.23 B 0.3131 2.16 252.8 K 3.75 M
MS-PA Morgan Stanley 5.6983 66.67 B 0.0701 1.25 23.7 K 135.05 K
BSX Boston Scientific Corp 13.51 64.07 B 0.12 0.9 15.23 M 205.76 M
AFL Aflac Inc 18.9919 62.7 B 0.1588 0.84 9.83 M 186.67 M
CMI Cummins Inc 38.7443 62.69 B 0.2652 0.69 2.05 M 79.6 M
CRH CRH Plc ADR 15.0339 62.48 B 0.4224 2.89 72.9 K 1.1 M
PSA Public Storage 46.8492 62.28 B 0.3559 0.77 1.41 M 66.24 M
NWG Natwest Group Plc ADR 52.0268 62.06 B 1.5656 3.1 135.47 K 7.05 M
WPM Wheaton Precious Metals 7.5531 59.86 B 0.7347 10.78 5.13 M 38.76 M
TFC Truist Financial Corp 17.7136 59.79 B 0.6242 3.65 12.84 M 227.51 M
D Dominion Resources 20.5327 59.38 B 0.4667 2.33 2.65 M 54.42 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EFR Energy Fuels Inc 30.50 9.00 41.86 10.11 K 308.48 K
TRX Trx Gold Corporation 3.23 0.83 34.58 236.41 K 763.61 K
TLG Troilus Gold Corp 96.00 24.00 33.33 417 40.03 K
ELR Eastern Platinum Ltd 12.30 2.40 24.24 13.56 M 166.77 M
LGO Largo Resources Ltd 37.00 7.00 23.33 7.65 K 283.12 K
LUG Lundin Gold Inc 12.7645 2.0424 19.05 50 638.22
GFP Greenfirst Forest Products Inc 8.8889 1.4035 18.75 1.39 K 12.35 K
LGD Liberty Gold Corp 10.12 1.40 16.06 34.32 K 347.28 K
AEM Agnico Eagle Mines Ltd 42.291 5.8156 15.94 1.54 M 65.26 M
PNP Pinetree Capital Ltd 268.00 34.00 14.53 3.84 K 1.03 M
NDM Northern Dynasty Minerals Ltd 4.99 0.63 14.45 112.7 K 562.37 K
HWX Headwater Exploration Inc 3.6778 0.4241 13.03 126.6 K 465.61 K
SII Sprott Inc 29.587 3.2207 12.22 20.79 K 615.11 K
IMG Iamgold Corp 5.1888 0.5511 11.88 1.81 M 9.39 M
DML Denison Mines Corp 3.7469 0.3688 10.92 1.22 M 4.58 M
K Kinross Gold Corp 12.6162 1.2384 10.88 5.75 M 72.49 M
NG Novagold Res Inc 4.4558 0.4351 10.82 454.81 K 2.03 M
TLO Talon Metals Corp 4.0957 0.3641 9.76 1.75 K 7.17 K
ABX Barrick Mining Corp 22.672 2.01 9.73 5.91 M 133.97 M
MARI Marimaca Copper Corp 28.75 2.50 9.52 1.45 K 41.63 K
PAAS Pan American Silver Corp 17.058 1.463 9.38 394.34 K 6.73 M
TECK-B Teck Resources Limited 29.2252 2.4573 9.18 2.76 M 80.52 M
ATS Ats Corp 8.44 0.70 9.04 1.01 M 8.53 M
WPM Wheaton Precious Metals Corp 7.9277 0.6375 8.74 1.54 M 12.23 M
FNV Franco-Nevada Corp 15.4318 1.2183 8.57 276.3 K 4.26 M
SEA Seabridge Gold Inc 11.4645 0.8819 8.33 6.28 K 72.03 K
MDI Major Drilling Grp 10.4717 0.7815 8.06 157.18 K 1.65 M
TECK-A Teck Resources Limited 30.1528 2.2475 8.05 2.38 K 71.76 K
FM First Quantum Minerals Ltd 9.8686 0.7095 7.75 1.86 M 18.38 M
BHC Bausch Health Companies Inc 10.1917 0.6969 7.34 1.16 M 11.78 M
VLE Valeura Energy Inc 4.50 0.30 7.14 2 K 9 K
CEF Sprott Physical Gold Silver Trust 9.9286 0.6553 7.07 132.87 K 1.32 M
BLDP Ballard Power Systems Inc 4.17 0.27 6.92 48.49 K 202.19 K
SSRM Ssr Mining Inc 17.4783 1.111 6.79 139.8 K 2.44 M
BIR Birchcliff Energy Ltd 6.6839 0.4242 6.78 792.7 K 5.3 M
OGD Orbit Garant Drilling Inc 3.20 0.20 6.67 6.2 K 19.84 K
DSG Descartes Sys 4.20 0.26 6.6 319.9 K 1.34 M
WPK Winpak Ltd 3.8878 0.2329 6.37 1.57 K 6.1 K
RVX Resverlogix Corp 6.8444 0.4088 6.35 27.03 K 185.02 K
ELD Eldorado Gold 31.5852 1.8749 6.31 3.83 M 121.03 M
RUS Russel Metals 9.9461 0.5874 6.28 141.5 K 1.41 M
MRE Martinrea International Inc 5.1453 0.2859 5.88 18.37 K 94.52 K
AIM Aimia Inc 14.2841 0.7765 5.75 988.3 K 14.12 M
ERD Erdene Resource Development Corp 4.44 0.24 5.71 25.8 K 114.55 K
ESM Euro Sun Mining Inc 3.3603 0.1816 5.71 732 2.46 K
MXG Maxim Power Corp 4.2868 0.2261 5.57 700 3 K
SU Suncor Energy Inc 29.6316 1.3753 4.87 4.12 M 122.15 M
JAG Jaguar Mining Inc 4451.9048 206.1064 4.85 819.43 K 3.65 B
LIF Labrador Iron Ore Royalty Corp 5.535 0.232 4.37 105.91 K 586.23 K
ALS Altius Minerals Corp 4.3859 0.1838 4.37 157.31 K 689.95 K
KEI Kolibri Global Energy Inc 12.50 0.50 4.17 3.84 K 48 K
ELF-PG E-L Financial Corp Ltd Pref G 6.399 0.2398 3.89 2.68 K 17.15 K
SDE Spartan Delta Corp 93.7155 3.471 3.85 188 17.62 K
GTE Gran Tierra Energy Inc 44.00 1.60 3.77 32.97 K 1.45 M
HBM Hudbay Minerals Inc 7.6187 0.2754 3.75 3.15 M 23.97 M
TVE Tamarack Valley Energy Ltd 3.0195 0.1042 3.57 125 377.44
STN Stantec Inc 11.5643 0.3895 3.49 246 K 2.84 M
BDI Black Diamond Group Ltd 3.4792 0.1142 3.39 7.76 K 27 K
CRR-UN Crombie Real Estate Investment Trust 3.4077 0.1068 3.24 48.04 K 163.7 K
POU Paramount Resources Ltd 5.7094 0.1764 3.19 160.02 K 913.63 K
LAS-A Lassonde Industries Inc 34.0276 1.0451 3.17 100 3.4 K
S Sherritt Intl Rv 6.6899 0.1994 3.07 2.18 M 14.58 M
MSCL Satellos Bioscience Inc 84.00 2.40 2.94 9 756
USA Americas Silver Corp 22.50 0.60 2.74 19.39 K 436.27 K
FTT Finning Intl 15.1196 0.4011 2.73 516.29 K 7.81 M
ELEF Silver Elephant Mining Corp 26.4597 0.6615 2.56 575 15.21 K
MAL Magellan Aero 3.0433 0.0755 2.54 108.98 K 331.66 K
IFP Interfor Corp 4.592 0.1127 2.52 529.2 K 2.43 M
ELF-PF E-L Financial Corp Ltd Pref F 6.9935 0.1682 2.46 4.1 K 28.67 K
PSI Pason Systems Inc 7.7249 0.1827 2.42 130.56 K 1.01 M
CCL-B CCL Industries Inc 5.1436 0.1214 2.42 193.7 K 996.32 K
CAS Cascades Inc 3.9989 0.0937 2.4 164.86 K 659.25 K
OBE Obsidian Energy Ltd 193.13 4.34 2.3 982.96 K 189.84 M
CSW-A Corby Spirit and Wine Limited 7.5419 0.1652 2.24 3.04 K 22.89 K
MG Magna International Inc 9.1015 0.1946 2.18 1.17 M 10.68 M
TRI-PB Thomson Reuters Corp Sr B Prf 10.8695 0.2193 2.06 1.06 K 11.58 K
ONEX Onex Corp 26.4008 0.5301 2.05 397.22 K 10.49 M
PGIC Premium Global Income Split Corp 121.5617 2.4312 2.04 759 92.27 K
III Imperial Metals Corp 3.57 0.07 2 16.48 K 58.82 K
PDV Prime Dividend Corp Cl A 3.2573 0.0623 1.95 294 957.65
AETR Aetherion Technologies Inc. 133.40 2.50 1.91 3.96 K 527.6 K
WPRT Westport Fuel Systems Inc 133.40 2.50 1.91 3.96 K 527.6 K
CNQ Canadian Natural Resources Ltd. 11.5388 0.2161 1.91 9.57 M 110.43 M
PD Precision Drilling Corp 381.80 6.80 1.81 622.58 K 237.7 M
IMO Imperial Oil 33.9211 0.5922 1.78 1.25 M 42.4 M
PTM Platinum Group Metals Ltd 178.00 3.00 1.71 1.51 K 268.96 K
LFE Canadian Life Companies Split Corp 4.766 0.0784 1.67 13.87 K 66.12 K
SRU-UN SmartCentres Real Estate Investment Trust 6.0607 0.0911 1.53 116.89 K 708.42 K
GBT Bmtc Group Inc 6.8396 0.1018 1.51 600 4.1 K
LBS-PA Life & Banc Split Corp Pref A 3.9473 0.0575 1.48 2.95 K 11.64 K
AAV Advantage Oil & Gas Ltd 9.4806 0.1368 1.46 208.03 K 1.97 M
KEY Keyera Corp 3.382 0.0473 1.42 326.47 K 1.1 M
BN-PM Brookfield Corporation 6.1626 0.0861 1.42 7.39 K 45.56 K
CCO Cameco Corp 22.0369 0.3073 1.41 2.55 M 56.15 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 11.5568 0.1605 1.41 700 8.09 K
SLF-PD Sun Life Financial Sr 4 Prf 7.3788 0.0984 1.35 15.35 K 113.29 K
AP-UN Allied Properties Real Estate Investment Trust 7.0952 0.0922 1.32 60.3 K 427.84 K
MEQ Mainstreet Eq J 11.6723 0.1496 1.3 4.1 K 47.86 K
RCI-B Rogers Communications Inc 19.60 0.2502 1.29 1.42 M 27.85 M
BU Burcon Nutrascience Corp 130.6865 1.6542 1.28 133 17.38 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 38.6378 42.77 B 0.2816 0.73 948.2 K 36.64 M
HOS Hornbeck Offshore Services, Inc 28.26 1.82 B 1.16 4.28 3.01 M 85.14 M
HSTC HST Global Inc 97.50 209.33 M 21.75 28.71 6.9 K 673.04 K
LCU Lion Copper Corp. Common Shares 43.47 70.29 M 2.70 6.62 2.83 K 122.85 K
KLNG Koil Energy Solutions Inc. 12.40 35.32 M 1.40 12.73 5.66 K 70.18 K
SEII Sharing Economy International Inc 10500.0107 645.17 K 1500.002 16.67 4 42 K
NEOM NeoMedia Technologies Inc 9.75 508.84 K 0.30 3.17 5.87 K 57.21 K
GRLF Green Leaf Innovations Inc 3.50 52.27 K 0.50 16.67 216 K 756 K
ULTRF Ultrapetrol (Bahamas) Limited 9.98 14.07 K 1.78 21.71 910.95 K 9.09 M
CDVIQ Cal Dive International Inc 9.96 9.86 K 0.23 2.36 2.07 M 20.64 M
CGNH CardioGenics Holdings Inc 3.80 9.61 K 0.20 5.56 29.02 K 110.29 K
CBRI CMTSU Liquidation Inc 8.47 8.16 K 0.13 1.56 183.07 K 1.55 M
CGIP Celadon Group Inc 12.8244 5.66 K 0.4832 3.92 211.94 K 2.72 M
STTO SITO Mobile Ltd. 40.00 5.13 K 7.50 23.08 17 680
DOMR Dominion Resources Black Warrior Trust 12.04 785 0.1211 1.02 22.85 K 275.16 K
HBRM Herborium Group Inc 10.00 2.00 25 50 500
ASFX American Scientific Resources Incorporated 3.40 0.60 21.43 6.2 M 21.07 M
ACUS Acusphere Inc 4.00 0.40 11.11 4.25 K 17.02 K
BAJFF Camrova Resources Inc 13.84 1.308 10.44 2.02 K 27.98 K
PTRC Petro River Oil Corp 640.00 40.00 6.67 6 3.84 K
NKRSF Niko Resources Ltd 65.6706 3.4683 5.58 159.69 K 10.49 M
HOKUQ Hoku Corporation 5.65 0.17 3.1 152.85 K 863.59 K
HDYNQ Hyperdynamics Corporation 10.96 0.32 3.01 6.79 K 74.42 K
SRSCQ Sears Canada Inc 9.2052 0.2111 2.35 350 3.22 K
TXCCQ TranSwitch Corporation 5.6068 0.12 2.19 25.55 K 143.25 K
ESINQ ITT Educational Services Inc 94.24 1.61 1.74 877.48 K 82.69 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 165.00 367.62 K 32.50 24.53 233.84 K 38.58 M
ROAR Lion Rock Resources Inc. 18.00 6.00 50 730 13.14 K
CBI Colibri Resource Corporation 6.75 2.25 50 67 452.25
PUMA Puma Exploration Inc 25.00 8.00 47.06 83 K 2.08 M
NEXG NeXGold Mining Corp 3.48 1.08 45 608 2.12 K
GAMA Gamma Resources Ltd. 6.44 1.68 35.29 668 4.3 K
SAE Sable Resources Ltd 3.0769 0.74 31.67 243 747.69
CTA Centaurus Energy Inc 200.00 45.00 29.03 24 4.8 K
JSPX JasperX Technologies Inc. 180.00 40.00 28.57 521 93.78 K
STMP Stamper Oil & Gas Corp 218.1441 43.6289 25 60 13.09 K
CPAU CopAur Minerals Inc 200.00 40.00 25 50 10 K
MAX Max Resource Corp 36.00 6.00 20 842 30.31 K
PEX Pacific Ridge Exploration Ltd 13.00 2.00 18.18 370.57 K 4.82 M
AUQ AuQ Gold Mining Inc 5.20 0.80 18.18 150 780
GORO Goldgroup Mining Inc. 30.78 4.56 17.39 180 5.54 K
GBU Gabriel Resources Ltd 17.50 2.50 16.67 1.08 M 18.94 M
TRAN Clean Energy Transition Inc. 157.50 22.50 16.67 124 19.53 K
CTH CoTec Holdings Corp. 700.00 100.00 16.67 15 10.5 K
ABM Athabasca Minerals Inc 45.00 6.00 15.38 111 K 5 M
RYO Rio Silver Inc 3.75 0.50 15.38 1.84 K 6.9 K
CMO-H Cliffmont Resources Ltd 15.00 2.00 15.38 225 3.38 K
PLY Playfair Mining Ltd 4.50 0.60 15.38 2.43 K 10.95 K
CUCU Global Copper Corp. 4.80 0.60 14.29 1.9 K 9.12 K
SYH Skyharbour Resources Ltd 5.00 0.60 13.64 217 K 1.08 M
BM BC Moly Ltd. 3.50 0.40 12.9 12.81 K 44.84 K
FUSE Fuse Cobalt Inc 90.00 10.00 12.5 43 3.87 K
KNG Kingsmen Resources Ltd 3.04 0.32 11.76 1.81 K 5.51 K
HAN Hannan Metals Ltd 7.60 0.80 11.76 1.83 K 13.89 K
EGT Eguana Technologies Inc 20.00 2.00 11.11 1.66 K 33.1 K
CD Cantex Mine Development Corp 15.00 1.50 11.11 937 14.05 K
TIG Triumph Gold Corp 50.00 5.00 11.11 175 8.75 K
SKP StrikePoint Gold Inc 12.00 1.00 9.09 1.75 K 21 K
IFR International Frontier Resources Corporation 3.1714 0.2571 8.82 2.16 K 6.84 K
WEC Winchester Equity Corporation 13.00 1.00 8.33 3.01 K 39.13 K
DCOP District Copper Corp 13.00 1.00 8.33 130 1.69 K
SILV Silver Valley Metals Corp. 7.29 0.54 8 111.5 K 812.83 K
MYID Killi Ltd 209.2635 13.951 7.14 7 K 1.46 M
SSE Silver Spruce Resources Inc 22.50 1.50 7.14 339 7.63 K
CIO Central Iron Ore Limited 4.80 0.30 6.67 1.02 K 4.88 K
SNV Sonoro Energy Ltd 64.00 4.00 6.67 50 3.2 K
GIGA Giga Metals Corporation 3.30 0.20 6.45 2.6 K 8.58 K
ENA Enablence Technologies Inc 2064.00 120.00 6.17 52 107.33 K
EMR Emgold Mining Corporation 90.00 5.00 5.88 333 K 29.97 M
VRB Vanadiumcorp Resource Inc 9.50 0.50 5.56 570 5.42 K
NBY Niobay Metals Inc 4.50 0.20 4.65 87.87 K 395.41 K
AVCR Avricore Health Inc 14.60 0.60 4.29 900 13.14 K
BQE BQE Water Inc 277.00 11.00 4.14 5.01 K 1.39 M
LCE Century Lithium Corp. 3.20 0.10 3.23 33.1 K 105.92 K
GCOM Green Shift Commodities Ltd. 12.80 0.40 3.23 1.04 K 13.31 K
EGM EnGold Mines Ltd 6.2624 0.1842 3.03 1.25 K 7.83 K
VLI Vision Lithium Inc 7.40 0.20 2.78 3 K 22.2 K
RCT Rochester Resources Ltd 4.40 0.10 2.33 2.91 K 12.8 K
FMM Full Metal Minerals Ltd 13.9427 0.1992 1.45 7.08 K 98.67 K
BKM Pacific Booker Minerals Inc 6.01 0.03 0.5 200 1.2 K
© 2026 - CastFwd Corp.