Gainer Valuations for 9 January 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 9 January 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 5.85 11.17 B 1.50 34.48 162.81 K 952.46 K
SIM Grupo Simec S.A. DE C.V. ADR 4.6655 3.74 B 0.0963 2.11 143.32 K 668.65 K
SEB Seaboard Corporation 1120.1034 3.55 B 16.7677 1.52 1.3 K 1.46 M
VKI Invesco Advantage Muni Income Trust II 3.0013 372.38 M 0.0916 3.15 174.6 K 524.03 K
FRD Friedman Industries Inc 6.396 275.24 M 0.963 17.73 564.7 K 3.61 M
NBH Neuberger Berman Intermediate Fund Inc 4.6853 268.02 M 0.0509 1.1 38.7 K 181.32 K
ARMP Armata Pharmaceuticals Inc 2380.00 138.32 M 210.00 9.68 1 2.38 K
LODE Comstock Mining Inc 745.00 120.17 M 10.00 1.36 93 69.28 K
BDL Flanigan's Enterprises 3.1963 119.56 M 0.0668 2.13 100 319.63
BCV Bancroft Convertible Fund 3.908 119.42 M 0.0418 1.08 15.3 K 59.79 K
OPHC Optimumbank Hlds 685.50 113.17 M 6.0933 0.9 15 10.28 K
CEV Eaton Vance California Muni Income Trust 3.7379 74.34 M 0.0841 2.3 23.15 K 86.52 K
CVU CPI Aerostructures 6.04 61.08 M 0.04 0.67 19.8 K 119.59 K
NNVC Nanoviricides Inc 56.00 34.48 M 0.70 1.27 129 7.22 K
CKX Ckx Lands 10.9983 32.52 M 0.2931 2.74 1 K 11 K
COHN Cohen & CO Inc 21.8292 30.74 M 1.5561 7.68 1.95 K 42.57 K
CPHI China Pharma Holdings 127.00 24.08 M 7.00 5.83 574 72.9 K
RCG Renaissance Capital Growth & Income Fund III 3.3404 19.27 M 0.1444 4.52 4.8 K 16.03 K
IGC India Globalization Capital Inc 10.50 19.07 M 0.30 2.94 590 6.2 K
UUU Universal Security Instruments 3.1323 16.02 M 0.16 5.38 5.3 K 16.6 K
INUV Inuvo Inc 10.00 6.35 M 3.00 42.86 8.2 K 81.98 K
IPB Merrill Lynch & Company 5.9385 0.1484 2.56 2.3 K 13.63 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 25.92 97.61 M 1.62 6.67 262 6.79 K
RSG Rocky Shore Gold Ltd. 3.30 0.90 37.5 666 2.2 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 11.32 1.03 B 0.223 2.01 19.07 K 215.87 K
KC Coffee 116.90 3.45 3.04 7.95 K 929.59 K
ZL Soybean Oil 37.09 0.93 2.57 8.43 K 312.71 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WDC Western Digital Cp 8.4144 116.49 B 0.2164 2.64 6.69 M 56.29 M
CDNS Cadence Design Systems, Inc. 4.29 91.46 B 0.17 4.13 4.88 M 20.93 M
BIIB Biogen Inc 48.25 37.03 B 0.30 0.63 3.77 M 181.79 M
ON On Semiconductor 4.59 28.7 B 0.07 1.55 9.01 M 41.37 M
VTRS Viatris Inc 8.656 23.74 B 0.1459 1.71 7.92 M 68.59 M
FSLR First Solar Inc 162.54 18.52 B 7.18 4.62 4.75 M 772.82 M
ICLR Icon Plc 21.64 15.02 B 1.18 5.77 1.09 M 23.67 M
KTOS Kratos Defns 13.20 6.54 B 0.40 3.12 6.68 K 88.18 K
JSM SLM Cp 6% Sr Nt 3.4531 5 B 0.107 3.2 25.09 K 86.66 K
IEP Icahn Enterprises 5.5668 3.68 B 0.0341 0.62 11.52 K 64.11 K
SBLK Star Bulk Carriers 98.7585 3.3 B 1.262 1.29 8.71 K 859.89 K
CLMT Calumet Specialty Pr 5.9756 3.2 B 0.1433 2.46 119.18 K 712.17 K
SLM SLM Corp 3.0458 3.12 B 0.1373 4.72 19.83 M 60.39 M
LOPE Grand Canyon Educati 17.92 3 B 0.92 5.41 538.22 K 9.64 M
CALM Cal-Maine Foods IN 9.1192 3 B 0.1957 2.19 709.39 K 6.47 M
NTCT Netscout Systems 13.49 2.37 B 0.21 1.58 407.7 K 5.5 M
GABC German Amer Bncp Inc 4.6512 1.87 B 0.0317 0.69 5.55 K 25.81 K
PRDO Perdoceo Education Corp 18.2638 1.82 B 1.4623 8.7 4.46 M 81.37 M
CNOB Connectone Bancorp 5.6545 1.65 B 0.0707 1.27 15.7 K 88.78 K
OMCL Omnicell Inc 10.88 1.61 B 0.28 2.64 612.92 K 6.67 M
WEN Wendys Company 3.2239 1.56 B 0.2271 7.58 10.68 M 34.42 M
QUBT Quantum Computing Inc 286.00 1.32 B 6.00 2.14 22 6.29 K
STRA Strayer Education 152.8407 1.22 B 14.6992 10.64 863.5 K 131.98 M
ATLC Atlanticus Hld Cp 5.3048 1.2 B 0.188 3.67 240.64 K 1.28 M
MLAB Mesa Labs Inc 14.812 756.56 M 0.2451 1.68 2.06 K 30.5 K
APEI American Public Education 37.11 753.29 M 1.73 4.89 552.11 K 20.49 M
LINC Lincoln Educational 9.0284 728.96 M 0.4644 5.42 110.27 K 995.52 K
ACHV Achieve Life Sciences Inc 10098.00 665.01 M 407.00 4.2 6 60.59 K
JBSS John B Sanfilippo 3.2721 657.41 M 0.0832 2.61 25.26 K 82.64 K
CAPR Capricor Therap 490.00 595.34 M 20.00 4.26 4 1.96 K
CIVB Civista Bncshrs 4.60 594.85 M 0.1704 3.85 542 2.49 K
MDRX Allscripts Hlthcare 9.32 535.45 M 0.68 7.87 4.03 M 37.55 M
FMAO Farmers & Merch Banc 5.6049 507.5 M 0.2388 4.45 336 1.88 K
JOUT Johnson Outdoors 4.6319 498.52 M 0.0409 0.89 1.4 K 6.48 K
TREE Lendingtree Inc 4.3356 495.83 M 0.1036 2.45 16.92 K 73.35 K
AMRN Amarin Corp ADR 16.00 490.63 M 0.40 2.56 745 11.92 K
FRBA First Bank 4.3984 489.51 M 0.4398 11.11 1 K 4.4 K
ESEA Euroseas Ltd 167.3115 473.06 M 1.2257 0.74 3.16 K 528.37 K
NATH Nathan's Famous IN 6.8317 418.17 M 0.3313 5.1 12.1 K 82.68 K
RCKY Rocky Brands Inc 3.5853 389.42 M 0.1239 3.58 26.73 K 95.83 K
FWDI AdvisorShares Madrona International ETF 23.00 387.54 M 0.80 3.6 12.08 K 277.84 K
TSBK Timberland Bancorp 4.9739 370.51 M 0.3088 6.62 300 1.49 K
ARAY Accuray Inc 5.26 370.22 M 0.24 4.78 417.68 K 2.2 M
FRST Primis Financial Corp 4.0932 363.06 M 0.1197 3.01 3.5 K 14.33 K
TWIN Twin Disc Inc 6.0171 358.09 M 0.2373 4.11 80.42 K 483.87 K
ZNOG Zion Oil & Gas, Inc 7.15 348.03 M 0.14 2 20.4 K 145.83 K
AGEN Agenus Inc 58.8783 310.26 M 1.1776 2.04 275 16.19 K
PNRG Primeenergy Cp 47.50 303.57 M 2.24 4.95 580 27.55 K
FUNC First United Corp 9.8693 299.67 M 0.2178 2.26 2.19 K 21.63 K
HWBK Hawthorn Bancshares 5.9708 288.16 M 0.3083 5.44 245 1.46 K
FNRN First Northern Community Bancorp Common stock 4.4309 276.91 M 0.4923 12.5 100 443.09
NKSH Natl Bankshares Inc 10.2102 252.13 M 0.1277 1.27 2.05 K 20.9 K
PPIH Perma-Pipe International Holdings Inc 5.54 235.78 M 0.14 2.59 10.73 K 59.44 K
RGCO Rgc Resources Inc 4.5109 233.97 M 0.1893 4.38 453 2.04 K
PEBK Peoples Bancorp NC 5.4471 230.66 M 0.1806 3.43 2.99 K 16.3 K
AEHL Antelope Enterprise Hldg Ltd 469025.8125 191.48 M 5154.125 1.11 4 1.88 M
ANIK Anika Therapeutics 4.78 184.82 M 0.13 2.8 72.33 K 345.71 K
DMRC Digimarc Corp 9.2621 167.53 M 0.1536 1.69 32.02 K 296.54 K
INO Inovio Pharma 25.349 150.34 M 0.9566 3.92 696 17.64 K
MPAA Motorcar Parts Amer 3.90 145.98 M 0.25 6.85 2.7 K 10.53 K
STRS Stratus Pptys Inc 10.0915 140.33 M 0.3104 3.17 7.6 K 76.7 K
UBOH United Bancshares 6.4556 112.51 M 0.2546 4.11 352 2.27 K
OPHC Optimumbank Hlds 685.50 106.49 M 6.0933 0.9 15 10.28 K
LAKE Lakeland Inds Inc 9.7046 92.26 M 0.088 0.92 3.68 K 35.68 K
UBCP United Bncp Inc 3.7812 83.11 M 0.0921 2.5 2.1 K 7.94 K
KZIA Kazia Therapeutics Ltd ADR 201.1426 79.42 M 2.5954 1.31 60 12.07 K
MBOT Microbot Medical Inc 25920.00 69.18 M 324.00 1.27 91 2.36 M
CSBR Champions Oncolog 10.32 64.72 M 0.72 7.5 42 433.44
INVE Identiv Inc 22.755 64.71 M 0.155 0.69 10 227.55
BSIN Big Sky Industrial Inc. 117.8967 62.47 M 2.8616 2.49 702 82.76 K
HRTX Heron Therapeutics 17.20 61.87 M 1.40 8.86 2 K 34.33 K
AACG Ata Creativity Global ADR 3.4474 53.11 M 0.0375 1.1 17 K 58.61 K
TZOO Travelzoo Inc 4.77 52.95 M 0.03 0.63 17.7 K 84.43 K
TPCS TechPrecision Corporation Common stock 3.04 52.84 M 0.04 1.33 50 152
ONCY Oncolytics Biotech Inc 13.30 48.71 M 0.095 0.72 3.26 K 43.4 K
CNVS CNVS 108.00 48.2 M 2.00 1.89 482 52.06 K
NCTY The9 Ltd ADR 4182.229 41.7 M 55.8379 1.35 277 1.16 M
VHC VirnetX Holding Corp Common Stock 22.9643 40.49 M 0.7919 3.57 615 14.12 K
UG United Guardian Inc 3.8402 39.65 M 0.122 3.28 7.6 K 29.19 K
ELTK Eltek Ltd 4.1175 39.12 M 0.1388 3.49 620 2.55 K
PXLW Pixelworks Inc 10.08 35.18 M 1.08 12 2.96 K 29.83 K
HHS Harte-Hanks 53.0101 30.04 M 1.5064 2.92 45.42 K 2.41 M
RMTI Rockwell Medical IN 50.05 29.74 M 0.33 0.66 191 9.56 K
EFOI Energy Focus Inc 354.719 28.66 M 9.6739 2.8 30 10.64 K
KG Kestrel Group Ltd 65.1762 27.67 M 1.1349 1.77 16.87 K 1.1 M
IPM IPM 10.9667 22.77 M 2.9167 36.23 574 6.29 K
CTSO Cytosorbents Cor 4.25 16.92 M 1.00 30.77 1.86 K 7.91 K
ARKR Ark Restaurants Cp 5.9392 16.26 M 0.1904 3.31 1.15 K 6.83 K
CMCT Cim Commercial TR Cp 3699.1526 16.05 M 66.4802 1.83 2 7.4 K
GIGM Gigamedia Ltd 33.80 15.2 M 0.75 2.27 126.33 K 4.27 M
ARTW Art S Way MFG Company 3.5574 14.93 M 0.1852 5.49 4.48 K 15.93 K
PLUR Pluri Inc 37.48 14.68 M 0.68 1.85 210 7.87 K
INTZ Intrusion Inc 4.80 13.32 M 0.10 2.13 55 264
DLPN Dolphin Entertainment Inc 320.00 13.19 M 20.00 6.67 81 25.92 K
BBGI Beasley Broadcast Group 56.7502 11.56 M 7.2088 14.55 996 56.52 K
CARV Carver Bancorp 63.5194 11.1 M 0.5439 0.86 129 8.19 K
NEON Neonode Inc 11.25 10.51 M 0.75 7.14 2.13 K 24 K
LEXX Lexaria Bioscience Corp 6.5455 8.81 M 1.091 20 9 58.91
MARPS Marine Petroleum U 4.9456 8.52 M 0.1229 2.55 1.7 K 8.41 K
PRSO Peraso Inc 17680.00 6.72 M 320.00 1.84 2 35.36 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MS Morgan Stanley 13.0693 296.05 B 0.1646 1.28 35.8 M 467.91 M
BML-PG Bank of America Corporation 3.851 261.08 B 0.0308 0.81 235.81 K 908.12 K
BML-PH Bank of America Corporation 3.5747 258.48 B 0.0734 2.1 64.74 K 231.41 K
BML-PL Bank of America Corporation 4.3962 234.81 B 0.1152 2.69 363.35 K 1.6 M
BML-PJ Bank of America Corporation 4.3986 228.26 B 0.0688 1.59 40.4 K 177.7 K
BAC-PE Bank of America Corporation 4.4395 226.98 B 0.0316 0.72 1.3 M 5.75 M
DE Deere & Company 32.8995 183.02 B 0.5795 1.79 7.33 M 241.22 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.2521 152.85 B 0.0675 1.61 817.3 K 3.48 M
ACN Accenture Plc 24.2601 147.65 B 0.2086 0.87 4.38 M 106.16 M
CB Chubb Ltd 30.1676 142.04 B 0.1516 0.51 2.34 M 70.55 M
BTI British American Tobacco Industries ADR 10.2721 131.15 B 0.252 2.51 1.17 M 12 M
MO Altria Group 5.8761 129.62 B 0.1442 2.52 22.11 M 129.9 M
MDT Medtronic Inc 21.3279 129.18 B 0.2291 1.09 8.78 M 187.29 M
SYK Stryker Corp 33.2653 118.92 B 1.9329 6.17 7.37 M 245.31 M
ING ING Groep N.V. ADR 6.2226 93.84 B 0.1972 3.27 1.44 M 8.99 M
MCO Moody's Corp 18.7202 87.34 B 0.3089 1.68 3.98 M 74.54 M
TAK Takeda Pharmaceutical Co. Ltd ADR 10.7129 67.48 B 0.1521 1.44 30.56 K 327.34 K
NWG Natwest Group Plc ADR 9.7309 62.06 B 0.1806 1.89 204.05 K 1.99 M
BDX Becton Dickinson and Company 40.5491 58.76 B 1.2345 3.14 2.98 M 121 M
CTA-PB E. I. du Pont de Nemours and Company 32.2117 58.32 B 0.5731 1.81 1.1 K 35.43 K
HUM Humana Inc 32.2082 53.28 B 0.2095 0.65 1.59 M 51.26 M
TEVA Teva Pharmaceutical Industries Ltd ADR 34.3175 50.93 B 0.1776 0.52 5.19 M 178.09 M
A Agilent Technologies 11.7215 48.78 B 0.1076 0.93 6.92 M 81.08 M
FNV Franco Nev Corp 14.1388 47.77 B 0.4349 3.17 3.4 K 48.07 K
SPG-PJ Simon Property Group Inc 17.9459 45.22 B 0.5854 3.37 1.2 K 21.54 K
ED Consolidated Edison Company of New York 19.8685 44.14 B 0.1002 0.51 2.7 M 53.58 M
MET-PA MetLife Inc Preferred Stock Series A 6.1107 39.61 B 0.0882 1.46 49.18 K 300.54 K
ADM Archer Daniels Midland 17.6781 33.78 B 0.1264 0.72 7.05 M 124.72 M
ATO Atmos Energy Corp 14.2894 29.73 B 0.179 1.27 637.5 K 9.11 M
AWK American Water Works 13.6689 29.38 B 0.3432 2.58 254.7 K 3.48 M
PCG Pacific Gas & Electric Company 26.87 28.57 B 0.1967 0.74 2.35 M 63.1 M
NMR Nomura Holdings Inc ADR 4.5893 27.94 B 0.0969 2.16 759.6 K 3.49 M
FE Firstenergy Corp 22.2132 26.92 B 0.5178 2.39 2.32 M 51.45 M
IHG Intercontinental Hotels Group ADR 6.0064 26.01 B 0.0845 1.43 63.81 K 383.25 K
GPN Global Payments Inc 16.6329 23.34 B 0.1219 0.74 2.1 M 34.95 M
TSN Tyson Foods 6.0669 20.85 B 0.2226 3.81 7.57 M 45.92 M
ZBH Zimmer Biomet Holdings 36.0032 19.79 B 0.4297 1.21 2.06 M 74.04 M
SNX Synnex Corp 6.0451 19.35 B 0.6194 11.42 1.12 M 6.75 M
GIB CGI Group 8.0129 16.94 B 0.1093 1.38 153.3 K 1.23 M
GPC Genuine Parts Company 22.1468 16.94 B 0.1588 0.72 1.52 M 33.72 M
TYL Tyler Technologies 11.64 16.84 B 0.07 0.61 540.79 K 6.29 M
WCC Wesco International 19.891 15.93 B 0.1358 0.69 1.21 M 24.06 M
SQM Sociedad Quimica Y Minera S.A. ADR 20.3978 15.39 B 0.4722 2.37 938.37 K 19.14 M
CX Cemex S.A.B. DE C.V. ADR 7.5244 15.11 B 0.0795 1.07 11.51 M 86.61 M
BSAC Banco Santander Chile ADR 6.3947 15.06 B 0.1367 2.18 546.26 K 3.49 M
MTZ Mastec Inc 12.37 14.86 B 0.14 1.14 950.96 K 11.76 M
BF-A Brown-Forman Corporation 8.8386 14.19 B 0.1074 1.23 11.1 K 98.11 K
EMBJ Embraer S.A. 15.5277 14.14 B 0.1274 0.83 882.9 K 13.71 M
GME Gamestop Corp 4.3983 12.93 B 0.0925 2.15 18.16 M 79.87 M
AEG Aegon N.V. ADR 3.2099 12.53 B 0.0225 0.71 623.9 K 2 M
IAG Iamgold Corp 5.3749 9.79 B 0.0465 0.87 1.81 M 9.72 M
HBM Hudbay Minerals Inc 3.001 9.6 B 0.1138 3.94 14.9 K 44.71 K
ACM Aecom Technology Corp 28.3621 9.02 B 0.4216 1.51 1.64 M 46.6 M
GGB Gerdau S.A. ADR 3.5888 8.69 B 0.0349 0.98 10.44 M 37.45 M
EGO Eldorado Gold Corp 36.7501 8.31 B 0.5735 1.59 674.7 K 24.8 M
EDU New Oriental Education & Technology Group ADR 11.2685 8.14 B 0.2139 1.93 2.09 M 23.58 M
TAP-A Molson Coors Beverage Company 31.536 8.02 B 0.1678 0.53 200 6.31 K
GAP Gap Inc 7.894 7.46 B 0.0426 0.54 13.29 M 104.88 M
G Genpact Ltd 7.0199 7.21 B 0.0946 1.37 167.3 K 1.17 M
MSM Msc Industrial Direct Company 17.9378 6.67 B 0.386 2.2 1.21 M 21.74 M
JBTM JBTMarel Corp 8.7493 6.39 B 0.1722 2.01 149.04 K 1.3 M
INGR Ingredion Inc 19.8503 5.85 B 0.2826 1.44 859.39 K 17.06 M
CE Celanese Corp 11.4799 5.63 B 0.3683 3.31 2.76 M 31.65 M
HAE Haemonetics Corp 27.19 5.58 B 0.14 0.52 621.19 K 16.89 M
EXP Eagle Materials Inc 17.6629 5.54 B 0.5484 3.2 884.39 K 15.62 M
BB Blackberry Ltd 47.46 5.35 B 0.96 2.06 25.27 M 1.2 B
ENS Enersys Inc 9.7433 5.33 B 0.0882 0.91 611.9 K 5.96 M
TEO Telecom Argentina Stet France Telecom ADR 3.8772 4.54 B 0.0252 0.65 231.2 K 896.41 K
KBR KBR Inc 13.8638 4.45 B 0.2078 1.52 3.55 M 49.21 M
MTH Meritage Corp 6.7861 4.17 B 0.1132 1.7 2.26 M 15.31 M
AZZ Azz Inc 10.7234 4.02 B 1.142 11.92 1.65 M 17.65 M
CVSA Covista Inc. 52.1876 3.96 B 3.4823 7.15 2.04 M 106.52 M
LXP Lexington Realty Trust 9.0546 3.61 B 0.1782 2.01 330.08 K 2.99 M
DHT Dht Holdings 30.2643 3.59 B 0.7049 2.38 44.42 K 1.34 M
BHC Bausch Health Companies Inc 9.9202 3.09 B 0.0716 0.73 971.92 K 9.64 M
TNK Teekay Tankers Ltd 5.5084 3.07 B 0.0411 0.75 129.27 K 712.07 K
DAC Danaos Corp 116.964 2.86 B 8.0585 7.4 28.92 K 3.38 M
IMAX Imax Corp 4.69 2.63 B 0.04 0.86 192.74 K 903.93 K
NMM Navios Maritime Partners LP 41.6722 2.58 B 0.2099 0.51 4.32 K 180.02 K
MD Mednax Inc 33.32 2.45 B 0.17 0.51 248.77 K 8.29 M
PRGO Perrigo Company 21.9408 2.25 B 0.2323 1.07 1.16 M 25.55 M
LEU Centrus Energy Corp. 1483.5165 2.13 B 46.7032 3.25 6.03 K 8.94 M
DRD Drdgold Ltd ADR 3.1979 2.03 B 0.0892 2.87 81.1 K 259.35 K
SPB Spectrum Brands Holdings Inc 27.5539 2.03 B 0.6202 2.3 470 12.95 K
LXP-PC Lexington Realty Trust 5.2111 1.99 B 0.0284 0.55 17.9 K 93.28 K
GEL Genesis Energy LP 3.4812 1.55 B 0.2089 6.38 102.7 K 357.52 K
PRG Prog Hldgs Inc 11.2958 1.47 B 0.2316 2.09 750 8.47 K
WOLF Wolfspeed 18.7796 1.4 B 0.91 5.09 1.17 M 22.01 M
FLO Flowers Foods 5.4523 1.27 B 0.0411 0.76 3.5 M 19.1 M
LNN Lindsay Corp 32.2828 1.1 B 0.1829 0.57 322.1 K 10.4 M
ODC Oil-Dri Corp of America 5.4763 1.06 B 0.0937 1.74 3.2 K 17.52 K
OPY Oppenheimer Holdings 9.8849 960.58 M 0.4775 5.08 65.63 K 648.74 K
TYG Tortoise Energy Infrastructure Corp 19.5885 954.79 M 0.1122 0.58 22.05 K 431.93 K
SB Safe Bulkers Inc 4.7356 923.19 M 0.1477 3.22 161.77 K 766.1 K
MUX Mcewen Mining Inc 9.6082 713.89 M 0.7482 8.44 43.71 K 420.01 K
EDN Empresa Distribuidora Y Comercializadora ADR 4.48 709.3 M 0.05 1.13 66.5 K 297.92 K
VMO Invesco Muni Opportunity Trust 3.5461 591.65 M 0.0373 1.06 89.9 K 318.79 K
CRD-A Crawford & Company 5.6589 571.91 M 0.1231 2.22 388.94 K 2.2 M
MLR Miller Industries 3.6388 550.61 M 0.0665 1.86 7.3 K 26.56 K
IIM Invesco Insured Muni Income Trust 4.5282 520.94 M 0.137 3.12 70.9 K 321.05 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 60.00 16.80 38.89 8 480
DXT Dexterra Group Inc 3.1983 0.8404 35.64 5.18 K 16.57 K
LAS-A Lassonde Industries Inc 28.5181 2.192 8.33 2.33 K 66.59 K
PWF-PA Power Financial Corp Pref A 6.7051 0.5029 8.11 1.39 K 9.32 K
BCE-PY BCE Inc Pref Y 6.2651 0.4358 7.48 2.83 K 17.73 K
QBR-B Quebecor Inc 3.6767 0.2486 7.25 317.6 K 1.17 M
TAL Petrotal Corp 55.1988 3.5844 6.94 1.44 K 79.54 K
VNP 5N Plus Inc 5.84 0.37 6.76 193.8 K 1.13 M
FTS-PG Fortis Inc Pref G 8.7214 0.5115 6.23 3.07 K 26.77 K
HBM Hudbay Minerals Inc 3.5432 0.202 6.05 3.19 M 11.3 M
POW-PB Power Corporation of Canada Pref B 7.6717 0.4026 5.54 12.8 K 98.2 K
WN-PC George Weston Ser 3 Prf 6.8155 0.3486 5.39 5.9 K 40.21 K
PWF-PE Power Financial Corp Pref E 7.615 0.3714 5.13 5.5 K 41.88 K
VCM Vecima Networks Inc 3.454 0.1671 5.08 200 690.8
EDV Endeavour Mining Corp 18.2592 0.8079 4.63 28.66 K 523.31 K
TVA-B TVA Group Inc 5.5985 0.2393 4.47 8.9 K 49.83 K
BK-PA Canadian Banc Corp Pref A 3.6921 0.1571 4.44 23.1 K 85.29 K
BN-PC Brookfield Corporation 4.4847 0.1808 4.2 7.66 K 34.36 K
TRI-PB Thomson Reuters Corp Sr B Prf 6.048 0.2421 4.17 500 3.02 K
OLY Olympia Financial Group Inc 8.5057 0.3355 4.11 1 K 8.51 K
BN-PM Brookfield Corporation 4.7379 0.1843 4.05 11.21 K 53.11 K
CVG Clairvest Group 9.7628 0.3755 4 5.04 K 49.2 K
SEA Seabridge Gold Inc 12.8065 0.4908 3.99 7.65 K 97.97 K
REI-UN RioCan Real Estate Investment Trust 5.2755 0.2009 3.96 390.05 K 2.06 M
BB Blackberry Ltd 56.84 1.99 3.63 2.12 M 120.42 M
SLF-PC Sun Life Financial Sr 3 Prf 6.4071 0.2209 3.57 21.82 K 139.82 K
CSW-B Corby Spirit and Wine Limited 4.9965 0.1688 3.5 2.4 K 11.99 K
PWF-PF Power Financial 5.25 Sr E Prf 7.5562 0.2531 3.47 4.75 K 35.89 K
BN Brookfield Corporation 3.6729 0.1193 3.36 3.7 M 13.58 M
FNV Franco-Nevada Corp 16.9767 0.4909 2.98 212.6 K 3.61 M
PSI Pason Systems Inc 7.1357 0.2057 2.97 135.41 K 966.28 K
ELD Eldorado Gold 44.4693 1.2499 2.89 4.45 M 198.1 M
WN-PA George Weston Prf 7.4263 0.2083 2.89 5.82 K 43.18 K
BPS-PU Brookfield Property Split Corp Pref U 4.4922 0.1225 2.8 3.1 K 13.93 K
AGF-B AGF Management Limited 3.2388 0.0881 2.8 258.19 K 836.23 K
POU Paramount Resources Ltd 3.1349 0.0784 2.57 71.76 K 224.97 K
GFP Greenfirst Forest Products Inc 9.3567 0.2339 2.56 6.73 K 63 K
PD Precision Drilling Corp 176.20 4.20 2.44 1.06 M 186.87 M
GIB-A CGI Inc 9.6023 0.218 2.32 1.03 M 9.9 M
IAG IA Financial Corp Inc 14.3503 0.3215 2.29 210.2 K 3.02 M
VLN Velan Inc Sv 8.5805 0.1791 2.13 24.6 K 211.08 K
JAG Jaguar Mining Inc 4435.4165 90.687 2.09 393.41 K 1.74 B
EQB EQB Inc 4.4406 0.0889 2.04 1.6 K 7.1 K
HR-UN H&R Real Estate Investment Trust 3.8745 0.0751 1.98 231.02 K 895.08 K
IMG Iamgold Corp 6.4525 0.1207 1.91 2.05 M 13.2 M
BHC Bausch Health Companies Inc 11.929 0.2076 1.77 784.28 K 9.36 M
X TMX Group Ltd 3.4938 0.0582 1.69 1.2 M 4.19 M
POW-PD Power Corporation of Canada Pref D 7.0173 0.1149 1.66 31.85 K 223.5 K
TCL-A Transcontinental Inc 3.4463 0.0559 1.65 180.77 K 622.98 K
WPM Wheaton Precious Metals Corp 6.0643 0.0981 1.64 1.87 M 11.35 M
TRX Trx Gold Corporation 4.41 0.07 1.61 50.01 K 220.54 K
ELF-PF E-L Financial Corp Ltd Pref F 6.1746 0.0951 1.56 1.2 K 7.41 K
PWF-PH Power Financial Corp Pref H 7.5641 0.1162 1.56 3.15 K 23.83 K
CIU-PA CU Inc Pref A 6.5031 0.0971 1.52 4.04 K 26.31 K
SJ Stella Jones Inc 3.4492 0.05 1.47 24.4 K 84.16 K
WN-PD George Weston 5.20 Ser Iv Prf 6.8194 0.0985 1.47 1.48 K 10.06 K
BIR Birchcliff Energy Ltd 3.5733 0.0514 1.46 402.5 K 1.44 M
SLF-PE Sun Life Financial Sr 5 Prf 6.3946 0.0919 1.46 14.05 K 89.84 K
PWF-PG Power Financial Corp Pref G 7.5547 0.1074 1.44 36.4 K 274.99 K
MRC Morguard Corp 17.7744 0.2488 1.42 3.65 K 64.81 K
BCE-PA BCE Inc Pref AA 6.4336 0.0898 1.42 158.57 K 1.02 M
FTS-PF Fortis 1St Cum Red Srs F Prf 7.4538 0.102 1.39 4.83 K 36.04 K
CTC-A Canadian Tire Corporation Limited 28.4715 0.3864 1.38 246.9 K 7.03 M
BN-PN Brookfield Corporation 4.7266 0.0626 1.34 5.29 K 25 K
BBD-PD Bombardier Inc Pref D 3.972 0.0523 1.33 4.15 K 16.48 K
ELF-PG E-L Financial Corp Ltd Pref G 5.5796 0.071 1.29 1.05 K 5.84 K
CIGI Colliers International Group Inc 9.4307 0.1143 1.23 142.41 K 1.34 M
BCE-PI BCE Inc Pref AI 6.6949 0.0786 1.19 8.56 K 57.34 K
PBH Premium Brands Holdings Corp 3.9618 0.0456 1.16 89.04 K 352.76 K
D-UN Dream Office Real Estate Investment Trust 9.905 0.1118 1.14 48.2 K 477.47 K
QBR-A Quebecor Inc 3.6144 0.0393 1.1 1.95 K 7.05 K
BBD-PC Bombardier Inc Pref C 4.299 0.0459 1.08 2 K 8.6 K
NOA North American Construction Group Ltd 3.8503 0.041 1.08 1.5 K 5.78 K
BU Burcon Nutrascience Corp 100.2481 0.9925 1 91 9.12 K
CSU Constellation Software Inc 20.1273 0.1919 0.96 950 19.12 K
CLS Celestica Inc Sv 5.50 0.05 0.92 1.09 M 5.98 M
ESI Ensign Energy Services Inc 3.2754 0.0285 0.88 231.67 K 758.8 K
SLF-PD Sun Life Financial Sr 4 Prf 6.2276 0.0482 0.78 38.78 K 241.53 K
PAAS Pan American Silver Corp 16.1848 0.1225 0.76 287.21 K 4.65 M
LBS-PA Life & Banc Split Corp Pref A 3.3405 0.0237 0.71 4 K 13.36 K
MFC-PC Manulife Finl Srs 3 Prf 6.8315 0.0479 0.71 10.02 K 68.45 K
WPK Winpak Ltd 5.3682 0.0367 0.69 1.8 K 9.67 K
PBL Pollard Banknote Ltd 3.8792 0.0246 0.64 1.91 K 7.41 K
FFH Fairfax Financial Holdings Ltd 255.2328 1.5481 0.61 33.28 K 8.49 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 17.00 77.5 B 1.10 6.92 1.5 K 25.5 K
FCCN Spectral Cap Corp 8550.00 177.18 M 1125.00 15.15 259 2.21 M
ICBU Imd Companies 20.00 2.28 M 2.50 14.29 1.68 M 33.55 M
ERHE ERHC Energy Inc 12.00 575.89 K 0.20 1.69 349.04 K 4.19 M
USRM U.S. Stem Cell Inc 710.00 64.15 K 10.00 1.43 21 14.91 K
XLWH Xinliwang International Holdings Company Ltd 400.00 21.84 K 90.00 29.03 2 800
XDSL mPhase Technologies Inc 75.00 16.8 K 2.50 3.45 208 15.6 K
WUHN Wuhan General Group (China) Inc 4.29 11.03 K 0.24 5.93 3.83 K 16.43 K
EKNL EKO International Corp 15.00 6.34 K 6.00 66.67 4.5 K 67.5 K
SPDC Speed Commerce Inc 8.32 603 0.16 1.96 886 7.37 K
PARD Poniard Pharmaceuticals Inc 136.00 149 2.796 2.1 2.06 K 279.62 K
IGEN IGEN Networks Corp 189.00 32 5.00 2.72 1.05 K 198.45 K
IGNT Ingen Technologies Inc 600.00 300.00 100 12 7.2 K
EAPH Easton Pharmaceuticals Inc 8100.00 2700.00 50 7 56.7 K
FRTD Fortitude Group Inc 200.4545 9.5454 5 91.94 K 18.43 M
TXCCQ TranSwitch Corporation 3.9759 0.159 4.17 65.11 K 258.85 K
ESINQ ITT Educational Services Inc 98.13 1.26 1.3 3.42 M 335.75 M
NKRSF Niko Resources Ltd 49.3589 0.6331 1.3 94.4 K 4.66 M
CBKCQ Christopher & Banks Corporation 4.5455 0.0445 0.99 434.25 K 1.97 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NIM Nicola Mining Inc 3.80 2.00 111.11 50 190
YNV Ynvisible Interactive Inc 9.60 4.80 100 22 211.2
EON EON Lithium Corp. 12.00 6.00 100 17 204
SR Strategic Resources Inc 13.50 4.50 50 326 4.4 K
CTM Canterra Minerals Corporation 6.00 2.00 50 100 600
HAWK Hawkeye Gold & Diamond Inc 36.00 9.00 33.33 25 K 900 K
DCOP District Copper Corp 8.00 2.00 33.33 340 2.72 K
FUSE Fuse Cobalt Inc 40.00 10.00 33.33 20 800
CMIL Capella Minerals Limited 4.20 1.05 33.33 952 4 K
CAMB Cambria Gold Mines Inc. 12.50 2.50 25 147.3 K 1.84 M
INTR Intrepid Metals Corp. 80.00 16.00 25 189 15.12 K
ADD Arctic Star Exploration Corp 12.00 2.40 25 1.41 K 16.9 K
OYL CGX Energy Inc 9.60 1.60 20 137.44 K 1.32 M
MQM Metalquest Mining Inc. 3.375 0.5625 20 13.7 K 46.22 K
SGQ SouthGobi Resources Ltd 8.00 1.10 15.94 5 K 40 K
OPW Opawica Explorations Inc 576.00 72.00 14.29 30 K 17.28 M
ENA Enablence Technologies Inc 960.00 120.00 14.29 103 98.88 K
TIG Triumph Gold Corp 18.00 2.00 12.5 12.42 K 223.58 K
VRB Vanadiumcorp Resource Inc 9.00 1.00 12.5 460 4.14 K
MYID Killi Ltd 139.509 13.951 11.11 588.84 K 82.15 M
SILV Silver Valley Metals Corp. 6.21 0.54 9.52 75.5 K 468.86 K
EGT Eguana Technologies Inc 12.00 1.00 9.09 1.11 K 13.32 K
TGX True North Gems Inc 360.00 30.00 9.09 4 1.44 K
MAX Max Resource Corp 16.80 1.20 7.69 67 1.13 K
IDL Imaging Dynamics Company Ltd 31.25 2.0833 7.14 46 1.44 K
SLG PetroTal Corp 10.2288 0.6642 6.94 144.1 K 1.47 M
KUR-H Kure Technologies Inc 3.50 0.20 6.06 16.88 K 59.08 K
BKM Pacific Booker Minerals Inc 6.36 0.36 6 4.44 K 28.24 K
WINS Winshear Gold Corp 13.3202 0.7401 5.88 64 852.49
ADYA Adya Inc 4.40 0.20 4.76 50 220
GBU Gabriel Resources Ltd 18.20 0.60 3.41 879.6 K 16.01 M
FMM Full Metal Minerals Ltd 4.9795 0.0996 2.04 5.53 K 27.52 K
VLI Vision Lithium Inc 5.20 0.10 1.96 40.5 K 210.6 K
RET-A Reitmans (Canada) Limited 6.4339 0.0649 1.02 92.48 K 594.99 K
© 2026 - CastFwd Corp.