Gainer Valuations for 12 May 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 12 May 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 5.3933 3.74 B 0.0653 1.23 146.91 K 792.32 K
SEB Seaboard Corporation 965.3058 3.55 B 22.2465 2.36 900 868.78 K
NG Novagold Resources Inc 3.2004 2.53 B 0.4068 14.56 3.49 M 11.18 M
JOB General Employment Enterprises 4.80 722.86 M 0.20 4.35 60 288
BHB Bar Harbor Bankshares 6.2863 693.94 M 0.0463 0.74 7.88 K 49.5 K
OBE Obsidian Energy Ltd 55.385 640.19 M 0.9086 1.67 469.86 K 26.02 M
NAK Northern Dynasty Minerals 6.88 339.25 M 0.20 2.99 244.73 K 1.68 M
TRX Tanzanian Royalty Exploration Corp 3.15 292.96 M 0.17 5.7 368.21 K 1.16 M
ACU Acme United Corp 5.7849 269.21 M 0.0706 1.24 600 3.47 K
BKTI Bk Technologies Inc 4.3453 252.1 M 0.1595 3.81 3.52 K 15.31 K
PLX Protalix Biotherapeutics 34.80 238.49 M 1.20 3.57 16.58 K 576.98 K
SIF Sifco Industries 9.0316 126.01 M 1.1821 15.06 22.5 K 203.21 K
LODE Comstock Mining Inc 745.00 120.17 M 5.00 0.68 226 168.37 K
BDL Flanigan's Enterprises 4.6651 119.56 M 0.7261 18.43 7.8 K 36.39 K
BCV Bancroft Convertible Fund 4.164 119.42 M 0.1342 3.33 25.5 K 106.18 K
CATX Perspective Therapeutics Inc 3.80 96.16 M 0.20 5.56 130 494
IOR Income Opportunity Realty Trust 5.69 74.21 M 0.28 5.18 300 1.71 K
CVU CPI Aerostructures 8.17 61.08 M 0.12 1.49 107.79 K 880.64 K
WYY Widepoint Corp 5.799 60.29 M 0.40 7.41 900 5.22 K
DIT Amcon Distributing Company 26.1221 58.48 M 0.9632 3.83 3.7 K 96.65 K
FSP Franklin Street Properties 4.8651 43.84 M 0.0391 0.81 567.9 K 2.76 M
AGIG AGIG 230.5317 36 M 6.1312 2.73 926 213.47 K
PAAI Paradium AI, Inc. 6.60 28.99 M 0.66 11.11 259 1.71 K
MXC Mexco Energy Corp 15.9902 23.15 M 0.4749 3.06 9.7 K 155.1 K
UUU Universal Security Instruments 4.4206 16.02 M 0.0842 1.94 33.2 K 146.76 K
BRN Barnwell Industries 5.4955 12.31 M 0.5836 11.88 29.45 K 161.85 K
TOVX Theriva Biologics Inc 4550.00 7.34 M 350.00 8.33 8 36.4 K
DSS Document Security Systems 4507.7266 4.89 M 270.0503 6.37 12 54.09 K
AUMN Golden Minerals Company 31.25 3.45 M 2.75 9.65 6.02 K 188.06 K
ITP IT Tech Packaging Inc 13.9994 978.9 K 1.9444 16.13 6.32 K 88.5 K
ENSV Enservco Corpporation 11.70 29.09 K 0.45 4 233 2.73 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 17.82 97.61 M 1.35 8.2 1.07 K 19.14 K
FTEL First Tellurium Corp. 9.50 801.99 K 0.25 2.7 3.93 K 37.34 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 58.85 621.72 B 0.35 0.6 305.96 K 18.01 M
SI Silver 14.215 1.03 B 0.305 2.19 17.81 K 253.17 K
HE Lean Hogs 61.75 0.65 1.06 429 26.49 K
BZ Brent Crude 57.94 0.46 0.8 107.74 K 6.24 M
CL Crude Oil 58.85 0.35 0.6 305.96 K 18.01 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 14.5759 3.88 T 0.4177 2.95 71.97 M 1.05 B
WMT Walmart Inc. 11.8964 1 T 0.0631 0.53 51.61 M 614 M
AMD Advanced Micro Devices 4.35 959.94 B 0.13 3.08 29.76 M 129.44 M
COST Costco Wholesale 32.896 483.99 B 0.6241 1.93 5.38 M 176.82 M
CSCO Cisco Systems Inc 12.0482 402.18 B 0.0708 0.59 39.76 M 479.06 M
AZN Astrazeneca Plc ADR 19.1406 285.96 B 0.6073 3.28 2.26 M 43.23 M
AMGN Amgen Inc 32.6167 252.64 B 0.203 0.63 9.03 M 294.4 M
LIN Linde Plc 52.5559 239.87 B 0.5578 1.07 1.92 M 101.03 M
VZ Verizon Communications Inc 11.7802 192.93 B 0.2247 1.94 14.65 M 172.57 M
ADP Automatic Data Processing, Inc. 21.0328 121.55 B 0.1079 0.52 3.92 M 82.52 M
CME CME Group Inc 26.5648 112.93 B 1.742 7.02 11.77 M 312.67 M
INTU Intuit Inc 21.7118 90.91 B 0.3265 1.53 3.71 M 80.47 M
MDLZ Mondelez Intl Inc 16.655 84.25 B 0.1376 0.83 8.21 M 136.67 M
NTES Netease Inc ADR 4.8405 78.52 B 0.0342 0.71 11.67 M 56.49 M
MELI MercadoLibre Inc 24.8063 74.78 B 1.3081 5.57 1.01 M 25.04 M
MPWR Monolithic Power Sys 14.4738 70.59 B 0.094 0.65 847.7 K 12.27 M
AEP American Electric Power Company 13.8946 70.19 B 0.2816 2.07 4.01 M 55.74 M
IDXX Idexx Laboratories 21.37 54.99 B 0.245 1.16 765.5 K 16.36 M
CCEP Coca-Cola Europacific Partners Plc 4.9994 51.32 B 0.0654 1.33 4.03 M 20.14 M
MSTR Strategy 4.423 48.43 B 0.036 0.82 1.31 M 5.8 M
EXC Exelon Corp 18.6344 47.22 B 0.3278 1.79 5.16 M 96.13 M
NTAP Netapp Inc 12.6632 36.55 B 0.2349 1.89 8.38 M 106.16 M
VOD Vodafone Grp Plc ADR 7.6397 35.89 B 0.3796 5.23 4.21 M 32.14 M
ACGL Arch Capital Grp Ltd 6.2199 35.56 B 0.0781 1.27 4.49 M 27.94 M
ERIC Ericsson ADR 5.0018 34.38 B 0.0529 1.07 5.42 M 27.1 M
ESLT Elbit Systems Ltd 39.5862 33.89 B 0.2757 0.7 11.4 K 451.28 K
NTRS Northern Trust Corp 34.8423 32.18 B 0.5209 1.52 4.68 M 162.97 M
CINF Cincinnati Financial 12.7712 29.21 B 0.1058 0.84 2.31 M 29.55 M
TCOM Trip.com Group Ltd ADR 9.3222 27.21 B 1.1594 14.2 40.84 M 380.69 M
BIDU Baidu Inc ADR 24.118 26.43 B 0.163 0.68 14.76 M 356.03 M
TROW T Rowe Price Group 22.1569 23.09 B 0.5852 2.71 4.31 M 95.57 M
RGLD Royal Gold Inc 34.3789 21.57 B 2.2426 6.98 991.4 K 34.08 M
WWD Woodward Inc 19.0463 19.6 B 0.2564 1.36 703.82 K 13.41 M
PAAS Pan Amer Silver Corp 15.2646 15.55 B 0.2382 1.59 1.39 M 21.22 M
ERIE Erie Indemnity Company 21.3782 14.12 B 0.1409 0.66 161.9 K 3.46 M
COKE Coca Cola Bot Cons 4.1075 13.78 B 0.1935 4.94 224.95 K 923.98 K
SEIC Sei Investments Company 12.1723 12.92 B 0.1355 1.13 1.96 M 23.89 M
JKHY Jack Henry & Assoc 14.5283 12.34 B 0.1282 0.89 862.8 K 12.54 M
CSGP Costar Group Inc 3.65 12.11 B 0.022 0.61 1.24 M 4.51 M
FDS FactSet Research Systems Inc 45.1952 11.7 B 0.9746 2.2 951.23 K 42.99 M
PODD Insulet Corp 7.16 10.36 B 0.15 2.14 262.41 K 1.88 M
MDGL Madrigal Pharmaceuticals Inc 145.25 9.88 B 3.15 2.22 4.51 K 654.64 K
VICR Vicor Cp 5.7559 7.6 B 0.1064 1.88 35.88 K 206.53 K
ORKA Oruka Therapeutics Inc 57915.207 6.95 B 1268.5703 2.24 9 521.24 K
SNEX Stonex Group Inc 4.3022 6.89 B 0.3615 9.17 53.33 K 229.41 K
CVLT Commvault Systems 12.83 6.8 B 0.32 2.56 739.16 K 9.48 M
CPB Campbell Soup Company 15.6276 6.58 B 0.2883 1.88 2.94 M 45.94 M
AAON Aaon Inc 3.4933 6.5 B 0.0375 1.09 380.16 K 1.33 M
WFRD Weatherford International Plc 18.149 6.2 B 0.4765 2.7 17.27 M 313.43 M
ACIW Aci Worldwide Inc 4.6667 6.18 B 0.0534 1.16 1.28 M 5.96 M
AVAV Aerovironment Inc 28.60 6.14 B 0.17 0.6 221.49 K 6.33 M
MKTX Marketaxess Holdings 8.6549 5.81 B 0.1848 2.18 56.41 K 488.24 K
MEOH Methanex Cp 8.8643 5.42 B 0.2189 2.53 663.1 K 5.88 M
SSRM Ssr Mining Inc 20.0193 5.38 B 1.1238 5.95 953.86 K 19.1 M
PEGA Pegasystems Inc 5.9363 5.24 B 0.0901 1.54 1.4 M 8.33 M
VEON Veon Ltd ADR 155.4542 5.17 B 8.6815 5.91 361.13 K 56.14 M
POWL Powell Inds Inc 26.9211 5.17 B 0.6821 2.6 63.14 K 1.7 M
NSIT Insight Enterpr 6.27 5.07 B 0.92 17.2 705.9 K 4.43 M
OPCH Option Care Health Inc 13.64 4.75 B 0.12 0.89 36.51 K 498 K
SYNA Synaptics Inc 30.27 4.68 B 1.23 4.24 1.59 M 48.11 M
CAR Avis Budget Group 3.5154 4.44 B 0.0285 0.82 2.36 M 8.3 M
NOVT Novanta Inc 4.11 4.44 B 0.18 4.58 40.99 K 168.45 K
ICUI I C U Medical Inc 37.59 4.43 B 1.40 3.87 137.18 K 5.16 M
GLNG Golar Lng Ltd 3.7114 4.39 B 0.1838 5.21 279.4 K 1.04 M
UFPI Universal Forest Prd 8.6806 4.32 B 0.1379 1.61 630.3 K 5.47 M
SLGN Silgan Holdings 10.0443 4.3 B 0.1312 1.32 1.29 M 12.98 M
COLM Columbia Sportswear 12.1564 3.67 B 0.1904 1.59 555.6 K 6.75 M
ACHC Acadia Healthcr Company 4.80 3.52 B 0.48 11.11 6.83 K 32.81 K
ARLP Alliance Resource Pt 4.389 3.25 B 0.0931 2.17 115.94 K 508.84 K
SBCF Seacoast Banking Cp 16.8591 3.24 B 0.2655 1.6 6.72 K 113.29 K
MGRC Mcgrath Rentcorp 14.5813 3.17 B 0.2838 1.98 122.48 K 1.79 M
MZTI MZTI 29.6928 3.01 B 0.256 0.87 142.5 K 4.23 M
LOPE Grand Canyon Educati 15.34 3 B 0.59 4 105.77 K 1.62 M
VECO Veeco Instrument 8.45 2.47 B 0.07 0.84 357.86 K 3.02 M
NWBI Northwest Bancshares 3.329 2.22 B 0.0271 0.82 157.08 K 522.92 K
CNXN PC Connection Inc 4.2069 2.1 B 0.192 4.78 40.6 K 170.81 K
TBBK The Bancorp Inc 5.98 1.97 B 0.41 7.36 14.62 K 87.45 K
MCRI Monarch Casino 9.7455 1.95 B 0.3487 3.71 1.02 M 9.92 M
DCOM Dime Community Bancshares Inc 9.1238 1.85 B 0.1674 1.87 1.2 K 10.95 K
PRDO Perdoceo Education Corp 20.2732 1.82 B 0.3019 1.51 1.71 M 34.67 M
DHC Diversified Healthcare Trust 6.08 1.77 B 0.1391 2.34 2.45 M 14.92 M
SRPT Sarepta Therapeutics 6.12 1.72 B 0.18 3.03 195.45 K 1.2 M
QCRH Qcr Holdings Inc 8.6328 1.68 B 0.371 4.49 726 6.27 K
CNOB Connectone Bancorp 6.1606 1.65 B 0.0434 0.71 17.8 K 109.66 K
ANIP ANI Pharma Inc 75.6001 1.63 B 4.32 6.06 1.87 K 141.67 K
SLS Sellas Life Sciences Group Inc 143022.6094 1.62 B 24659.1172 20.83 3 429.07 K
CASH Meta Financial Group 4.2155 1.56 B 0.1168 2.85 9.9 K 41.73 K
SAFT Safety Ins Group Inc 14.9243 1.53 B 0.0746 0.5 122.7 K 1.83 M
LKFN Lakeland Finl Corp 8.0158 1.53 B 0.0433 0.54 32.03 K 256.71 K
NVAX Novavax Inc 36.00 1.44 B 2.40 7.14 159.39 K 5.74 M
RDWR Radware Ltd 3.635 1.34 B 0.02 0.55 112.16 K 407.7 K
QUBT Quantum Computing Inc 320.00 1.32 B 20.00 6.67 62 19.84 K
SBET Sharplink Gaming Ltd 1396.80 1.25 B 28.80 2.11 3 4.19 K
HFWA Heritage Financial 6.6548 1.14 B 0.0411 0.62 1.7 K 11.31 K
CCNE Cnb Financial Corp 6.3655 1.06 B 0.1283 2.06 1.47 K 9.36 K
EGBN Eagle Bancorp Inc 5.529 1.05 B 0.0852 1.57 2.86 K 15.81 K
SBSI Southside Bancshares 8.5969 1.04 B 0.0501 0.59 67.44 K 579.75 K
DGICB Donegal Group Cl B 8.8607 1.04 B 0.0863 0.98 400 3.54 K
CYRX Cryoport Inc 75.60 1.02 B 3.60 5 502 37.95 K
TRST Trustco Bank Corp NY 15.0735 981.82 M 0.1973 1.33 68.94 K 1.04 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 22.5282 1.27 T 0.3452 1.56 6.43 M 144.8 M
WMT Walmart Stores 11.9249 1 T 0.0632 0.53 51.61 M 615.47 M
XOM Exxon Mobil Corporation 41.4662 692.57 B 0.9075 2.24 28.34 M 1.18 B
JNJ Johnson & Johnson 33.3521 682.52 B 0.5397 1.64 11.83 M 394.42 M
CVX Chevron Corp 35.1045 422.1 B 0.6038 1.75 11.31 M 397.15 M
KO Coca-Cola Company 13.163 419.18 B 0.4891 3.86 37.05 M 487.72 M
PG Procter & Gamble Company 32.958 389.46 B 0.3688 1.13 13.78 M 454.13 M
MRK Merck & Company 13.3208 362.27 B 0.3093 2.38 24.45 M 325.72 M
PM Philip Morris International Inc 18.9119 306.52 B 0.5831 3.18 10.48 M 198.1 M
NVS Novartis Ag ADR 18.5338 302.65 B 0.3311 1.82 3.68 M 68.29 M
MS Morgan Stanley 18.4246 296.05 B 0.2441 1.34 41.78 M 769.82 M
SHEL Royal Dutch Shell Plc ADR 49.63 279.28 B 1.73 3.61 2.46 M 122.25 M
RTX Raytheon Technologies 22.4491 267.68 B 0.1445 0.65 10.36 M 232.66 M
TMO Thermo Fisher Scientific Inc 34.9578 259.15 B 0.492 1.43 3.48 M 121.7 M
IBM International Business Machines 56.3528 231.24 B 0.5638 1.01 8.33 M 469.3 M
TTE Totalenergies Se ADR 12.5773 196.61 B 0.2387 1.93 2.76 M 34.77 M
APH Amphenol Corp 3.4231 196.6 B 0.0251 0.74 11.89 M 40.71 M
BLK Blackrock Inc 92.9385 187.87 B 0.6368 0.69 803.37 K 74.66 M
ABT Abbott Laboratories 14.9281 185.75 B 0.1775 1.2 19.09 M 285 M
WELL Welltower Inc 16.292 179.68 B 0.1207 0.75 2.65 M 43.15 M
NVO Novo Nordisk A/S ADR 8.0303 179.24 B 0.2174 2.78 583.13 K 4.68 M
NEE Nextera Energy 9.524 178.88 B 0.1235 1.31 8.67 M 82.61 M
SAN Banco Santander ADR 3.6103 174.89 B 0.0219 0.61 3.3 M 11.9 M
COP ConocoPhillips 19.2324 168.26 B 0.1438 0.75 16.29 M 313.36 M
PFE Pfizer Inc 7.0008 164.33 B 0.3658 5.51 122.99 M 861.01 M
TJX TJX Companies 5.6607 149.57 B 0.1003 1.8 51.1 M 289.23 M
T American Telephone and Telegraph Inc. 6.7715 149.42 B 0.0974 1.46 23.28 M 157.64 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.5135 142.56 B 0.0608 1.37 1.39 M 6.27 M
UL Unilever Plc ADR 14.5701 142.19 B 0.397 2.8 1.44 M 20.92 M
CB Chubb Ltd 26.153 142.04 B 0.2929 1.13 2.37 M 62.09 M
LMT Lockheed Martin Corp 48.2998 139.55 B 0.7457 1.57 2.14 M 103.56 M
PGR Progressive Corp 8.8918 136.43 B 0.0748 0.85 7.2 M 64.01 M
BTI British American Tobacco Industries ADR 9.9359 131.15 B 0.2523 2.61 499.2 K 4.96 M
MO Altria Group 6.7326 129.62 B 0.1355 2.05 16.85 M 113.46 M
MDT Medtronic Inc 22.4403 129.18 B 0.3691 1.67 6.36 M 142.81 M
LOW Lowe's Companies 14.167 127.62 B 0.1474 1.05 15.71 M 222.54 M
BMY Bristol-Myers Squibb Company 11.1498 127.39 B 0.1035 0.94 17.05 M 190.09 M
IBN Icici Bank Ltd ADR 3.3245 123.47 B 0.1241 3.88 14.71 M 48.91 M
BP BP Plc ADR 19.069 118.02 B 0.3739 2 8.51 M 162.32 M
NEM Newmont Mining Corp 31.0349 117.05 B 1.1274 3.77 7.1 M 220.27 M
CVS CVS Corp 22.0386 114.88 B 0.2539 1.17 11.07 M 243.87 M
GSK Glaxosmithkline Plc ADR 13.7977 101.51 B 0.4571 3.43 3.57 M 49.32 M
EQNR Equinor ASA ADR 9.2848 101.21 B 0.1714 1.88 2.24 M 20.78 M
ICE Intercontinental Exchange 16.4695 99.4 B 0.7202 4.57 14.22 M 234.18 M
GD General Dynamics Corp 37.3068 98.11 B 0.7894 2.16 2.46 M 91.91 M
MMM 3M Company 29.995 96.24 B 0.2116 0.71 4.88 M 146.47 M
AEM Agnico-Eagle Mines Ltd 39.4037 90.19 B 2.2827 6.15 5.08 M 200.28 M
ECL Ecolab Inc 31.3017 85.38 B 0.3198 1.03 1.43 M 44.68 M
NGG National Grid Transco Plc ADR 15.1984 84.05 B 0.281 1.88 179.54 K 2.73 M
TRV The Travelers Companies Inc 26.0842 82.61 B 0.8547 3.39 9.21 M 240.17 M
ITW Illinois Tool Works Inc 22.9292 81.49 B 0.146 0.64 4.36 M 99.93 M
E Eni S.P.A. ADR 16.1955 80.78 B 0.5814 3.72 634.8 K 10.28 M
CL Colgate-Palmolive Company 21.2459 77.82 B 0.4252 2.04 9.08 M 192.98 M
USB-PH U.S. Bancorp 8.6249 76.17 B 0.1697 2.01 184.86 K 1.59 M
SLB Schlumberger N.V. 37.3932 75.14 B 0.6574 1.79 11.5 M 430.06 M
DLR Digital Realty Trust 18.2183 70.63 B 0.6802 3.88 2.42 M 44.09 M
GWW W.W. Grainger 60.9355 70.34 B 1.0505 1.75 987.6 K 60.18 M
GS-PA The Goldman Sachs Group Inc 6.3687 69.75 B 0.1322 2.12 43.89 K 279.54 K
GS-PD The Goldman Sachs Group Inc 6.0424 66.88 B 0.1015 1.71 132.77 K 802.25 K
ALL Allstate Corp 17.1492 65.99 B 0.3803 2.27 8.35 M 143.15 M
AFL Aflac Inc 11.311 62.7 B 0.1948 1.75 16.18 M 183.05 M
TEL TE Connectivity Ltd 13.0343 62.62 B 0.2848 2.23 5.93 M 77.27 M
CRH CRH Plc ADR 14.7096 62.48 B 0.3758 2.62 328.7 K 4.84 M
PSA Public Storage 34.5201 62.28 B 0.7355 2.18 3.63 M 125.26 M
WPM Wheaton Precious Metals 7.6934 59.86 B 0.4127 5.67 5.72 M 44.02 M
D Dominion Resources 15.6163 59.38 B 0.1026 0.66 2.24 M 34.91 M
BDX Becton Dickinson and Company 36.6423 58.76 B 0.8806 2.46 5.19 M 190 M
O Realty Income Corp 9.0558 56.52 B 0.0634 0.71 1.93 M 17.49 M
DEO Diageo Plc ADR 32.7064 55.61 B 0.6654 2.08 761.4 K 24.9 M
ETR Entergy Corp 18.4408 53.49 B 0.2135 1.17 4.28 M 78.84 M
DVN Devon Energy Corp 41.0148 50.85 B 0.9549 2.38 9.61 M 394.15 M
LHX L3Harris Technologies Inc 20.2168 50.62 B 0.4559 2.31 2.48 M 50.06 M
A Agilent Technologies 12.0189 48.78 B 0.0949 0.8 3.03 M 36.36 M
FNV Franco Nev Corp 19.3577 47.77 B 0.6564 3.51 20.7 K 400.7 K
WAT Waters Corp 44.55 45.38 B 0.69 1.57 1.35 M 60.25 M
SPG-PJ Simon Property Group Inc 20.6674 45.22 B 0.744 3.73 1.7 K 35.13 K
AU Anglogold Ashanti Ltd ADR 30.6123 44.31 B 1.132 3.84 2.3 M 70.26 M
HMC Honda Motor Company ADR 16.0657 43.51 B 0.1305 0.82 660.2 K 10.61 M
LYV Live Nation Entertainment 5.07 41.97 B 0.10 2.01 1.45 M 7.34 M
PEG Public Service Enterprise Group Inc 17.156 37.29 B 0.2848 1.69 2.38 M 40.84 M
HSY Hershey Foods Corp 23.6799 34.83 B 0.2188 0.93 1.11 M 26.38 M
ADM Archer Daniels Midland 16.45 33.78 B 0.1335 0.82 5.83 M 95.85 M
GFI Gold Fields Ltd ADR 7.5445 31.88 B 0.2151 2.93 7.61 M 57.42 M
EC Ecopetrol S.A. ADR 5.5599 31.5 B 0.1049 1.92 28.3 K 157.35 K
AEE Ameren Corp 12.9599 31.43 B 0.1007 0.78 1.58 M 20.5 M
CCJ Cameco Corp 21.2753 31.26 B 0.4567 2.19 3.56 M 75.64 M
PUK Prudential Public Ltd Company ADR 7.4987 31.03 B 0.1256 1.7 241.15 K 1.81 M
TS Tenaris S.A. ADR 17.2096 30.76 B 0.2664 1.57 1.58 M 27.26 M
FTS Fortis Inc 10.5344 30.53 B 0.5871 5.9 100 1.05 K
TECK Teck Resources Ltd 10.3742 30.04 B 0.1048 1.02 7.96 M 82.58 M
PHG Koninklijke Philips Electronics ADR 11.9304 29.38 B 0.2423 2.07 1.28 M 15.3 M
BAP Credicorp Ltd 35.2718 29.02 B 0.5132 1.48 193.57 K 6.83 M
WST West Pharmaceutical Services 14.9659 28.65 B 0.2332 1.58 799.8 K 11.97 M
PCG Pacific Gas & Electric Company 26.4848 28.57 B 0.3835 1.47 1.73 M 45.82 M
HAL Halliburton Company 17.3243 27.1 B 0.5206 3.1 21.25 M 368.12 M
FE Firstenergy Corp 19.6183 26.92 B 0.2372 1.22 1.62 M 31.82 M
ES Eversource Energy 11.8259 26.8 B 0.1106 0.94 1.65 M 19.46 M
IHG Intercontinental Hotels Group ADR 6.9753 26.01 B 0.317 4.76 189.72 K 1.32 M
STE Steris Corp 19.6447 24.71 B 0.2241 1.15 575.2 K 11.3 M
KGC Kinross Gold Corp 14.9902 24.4 B 0.7521 5.28 6.99 M 104.84 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 73.4694 14.6939 25 383 28.14 K
MAI Mining Americas Inc. 25.00 5.00 25 2.91 K 72.72 K
MARI Marimaca Copper Corp 5.75 1.00 21.05 12.61 K 72.52 K
ATX ATEX Resources Inc. 21.00 3.00 16.67 155 3.25 K
LUG Lundin Gold Inc 5.9567 0.8509 16.67 775 4.62 K
NG Novagold Res Inc 3.2149 0.3464 12.08 1.25 M 4.03 M
FLNT Flint Corp 11.60 1.20 11.54 318 3.69 K
TXG Torex Gold Resources Inc 4.4807 0.3983 9.76 10 K 44.81 K
TXR Torex Resources Inc. 4.4584 0.3963 9.76 1 K 4.46 K
USA Americas Silver Corp 12.00 0.90 8.11 32.71 K 392.56 K
AGI Alamos Gold Inc Cls A 7.0637 0.5288 8.09 760.34 K 5.37 M
PIF Polaris Infrastructure Inc 547.1394 38.3957 7.55 9 4.92 K
AEM Agnico Eagle Mines Ltd 45.3841 2.9868 7.04 1.51 M 68.37 M
EDV Endeavour Mining Corp 13.9494 0.9026 6.92 33.55 K 468 K
WPM Wheaton Precious Metals Corp 8.8431 0.5558 6.71 2.63 M 23.25 M
AIF Altus Group Ltd 4.1309 0.2418 6.22 34.42 K 142.19 K
SSRM Ssr Mining Inc 23.1671 1.3408 6.14 124.4 K 2.88 M
K Kinross Gold Corp 17.5003 0.9852 5.97 4.87 M 85.26 M
LGD Liberty Gold Corp 14.72 0.80 5.75 171.03 K 2.52 M
TAL Petrotal Corp 79.5723 4.3012 5.71 2.87 K 227.97 K
CVG Clairvest Group 8.8166 0.4732 5.67 202 1.78 K
SDE Spartan Delta Corp 69.4189 3.471 5.26 28 1.94 K
TRX Trx Gold Corporation 3.65 0.18 5.19 167.67 K 611.99 K
IMG Iamgold Corp 10.9831 0.5292 5.06 2.43 M 26.72 M
CUP-U Caribbean Utilities Company Ltd 3.1943 0.145 4.76 1.3 K 4.15 K
FNV Franco-Nevada Corp 22.442 0.9491 4.42 612.5 K 13.75 M
SEA Seabridge Gold Inc 22.3232 0.8896 4.15 85.81 K 1.92 M
TRI-PB Thomson Reuters Corp Sr B Prf 7.5767 0.2933 4.03 600 4.55 K
MRD Melcor Dev 3.2246 0.1248 4.03 19.07 K 61.49 K
CFW Calfrac Well Services Ltd 290.75 11.25 4.03 3.65 K 1.06 M
TECK-A Teck Resources Limited 15.4535 0.5883 3.96 490 7.57 K
BCE-PY BCE Inc Pref Y 5.9862 0.2259 3.92 1.31 K 7.82 K
ELD Eldorado Gold 47.1615 1.7788 3.92 5.71 M 269.28 M
WN George Weston Limited 15.9578 0.5973 3.89 309.94 K 4.95 M
ABX Barrick Mining Corp 29.6519 1.0731 3.75 4.53 M 134.25 M
EFR Energy Fuels Inc 28.00 1.00 3.7 1.96 K 54.94 K
HBP Helix Biopharm 7.25 0.25 3.57 7.84 K 56.84 K
D-UN Dream Office Real Estate Investment Trust 13.8473 0.4743 3.55 112.57 K 1.56 M
JAG Jaguar Mining Inc 6183.2017 206.1069 3.45 575.26 K 3.56 B
CYB Cymbria Corp Cl A 11.12 0.37 3.44 17.77 K 197.66 K
PNP Pinetree Capital Ltd 410.00 12.00 3.02 2.16 K 886.83 K
NDM Northern Dynasty Minerals Ltd 7.98 0.22 2.84 57.7 K 460.45 K
MRU Metro Inc 9.143 0.2366 2.66 892.27 K 8.16 M
MX Methanex Corp 10.235 0.2601 2.61 396.75 K 4.06 M
QBR-A Quebecor Inc 3.4739 0.0882 2.61 7.95 K 27.62 K
RCI-A Rogers Communications Inc 17.9989 0.4497 2.56 1.28 K 23.04 K
VLN Velan Inc Sv 8.6683 0.2105 2.49 1.4 K 12.14 K
GWO-PI Great West Lifeco 1St I Prf 6.9401 0.1663 2.46 11.89 K 82.55 K
BN-PC Brookfield Corporation 4.055 0.092 2.32 9.49 K 38.49 K
WSP WSP Global Inc 14.3593 0.3158 2.25 35.3 K 506.84 K
CCO Cameco Corp 24.6824 0.5217 2.16 1.73 M 42.67 M
PAAS Pan American Silver Corp 17.5559 0.3677 2.14 161.49 K 2.84 M
TXP Touchstone Exploration Inc 35.3723 0.739 2.13 202.04 K 7.15 M
CIGI Colliers International Group Inc 8.1063 0.1656 2.09 141.94 K 1.15 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 4.1238 0.0834 2.06 23.73 K 97.84 K
AAV Advantage Oil & Gas Ltd 3.97 0.08 2.06 701.13 K 2.78 M
BBD-PC Bombardier Inc Pref C 4.5221 0.0862 1.94 2.5 K 11.31 K
BCE-PS Bce Inc Pref S 5.855 0.1107 1.93 12.44 K 72.86 K
MEQ Mainstreet Eq J 7.3925 0.1397 1.93 4.6 K 34.01 K
MRT-UN Morguard Real Estate Investment Trust 3.3589 0.0627 1.9 113.9 K 382.59 K
PWF-PH Power Financial Corp Pref H 7.9544 0.148 1.9 5.42 K 43.15 K
QBR-B Quebecor Inc 3.4373 0.0637 1.89 756 K 2.6 M
FTS-PG Fortis Inc Pref G 9.6108 0.1726 1.83 11.33 K 108.89 K
SLF-PE Sun Life Financial Sr 5 Prf 6.9832 0.1222 1.78 15.01 K 104.85 K
OBE Obsidian Energy Ltd 103.95 1.75 1.71 1.27 M 131.83 M
MFC-PB Manulife Finl Srs 2 Prf 7.4896 0.1208 1.64 14.79 K 110.81 K
MFC-PC Manulife Finl Srs 3 Prf 7.4108 0.1179 1.62 3.75 K 27.83 K
ELF-PF E-L Financial Corp Ltd Pref F 6.6864 0.1047 1.59 4.55 K 30.42 K
EQB EQB Inc 6.5879 0.1011 1.56 23.6 K 155.47 K
STC Sangoma Technologies Corp 4.62 0.07 1.54 786 3.63 K
AGF-B AGF Management Limited 4.5781 0.0559 1.24 244.66 K 1.12 M
AFN Ag Growth International Inc 13.9182 0.1676 1.22 78.7 K 1.1 M
BIR Birchcliff Energy Ltd 4.3253 0.0515 1.21 490.7 K 2.12 M
L Loblaw CO 5.0212 0.0567 1.14 1.11 M 5.6 M
ALA AltaGas Ltd 6.5142 0.0707 1.1 185.54 K 1.21 M
DFN-PA Dividend 15 Split Corp Pref A 3.736 0.04 1.08 5 K 18.68 K
BK-PA Canadian Banc Corp Pref A 3.806 0.0401 1.06 15.93 K 60.61 K
BCE-PG Bce Inc Pref G 6.3734 0.0668 1.06 16.8 K 107.07 K
GWO-PG Great West Lifeco Inc Pref G 7.5331 0.0779 1.04 18.1 K 136.35 K
PDV-PA Prime Dividend Corp Pref A 3.5393 0.035 1 4.2 K 14.87 K
MFI Maple Leaf Foods 4.9081 0.0466 0.96 110.05 K 540.15 K
BTE Baytex Energy Corp 11.6523 0.1086 0.94 278.5 K 3.25 M
HPS-A Hammond Power Solutions Inc 5.9333 0.0517 0.88 101.4 K 601.64 K
BHC Bausch Health Companies Inc 12.1269 0.102 0.85 594.52 K 7.21 M
SLF-PD Sun Life Financial Sr 4 Prf 6.9258 0.0573 0.83 11.33 K 78.46 K
TPX-B Molson Coors Canada Inc 32.4491 0.2627 0.82 11.61 K 376.7 K
AETR Aetherion Technologies Inc. 63.50 0.50 0.79 5.81 K 369.13 K
WPRT Westport Fuel Systems Inc 63.50 0.50 0.79 5.81 K 369.13 K
BU Burcon Nutrascience Corp 107.5269 0.8271 0.78 1.37 K 147.53 K
PWF-PF Power Financial 5.25 Sr E Prf 7.6542 0.0577 0.76 4.47 K 34.21 K
TECK-B Teck Resources Limited 12.0542 0.0899 0.75 10.86 M 130.9 M
TPX-A Molson Coors Canada Inc 35.7134 0.2533 0.71 1.4 K 50 K
BCE-PF BCE Inc Pref AF 6.0928 0.0399 0.66 32.5 K 198.02 K
BN-PK Brookfield Asset Management Inc Pref K 4.0586 0.0263 0.65 7.3 K 29.63 K
IMO Imperial Oil 31.114 0.196 0.63 820.23 K 25.52 M
EMP-A Empire Company Limited 11.7078 0.0726 0.62 322.2 K 3.77 M
TCL-B Transcontinental Inc 3.2676 0.0202 0.62 15 K 49.01 K
PBH Premium Brands Holdings Corp 4.319 0.0238 0.55 7.21 K 31.12 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 34.80 77.5 B 1.40 4.19 9.11 K 316.99 K
LCU Lion Copper Corp. Common Shares 15.39 70.29 M 1.08 7.55 1.96 K 30.1 K
CELV Preferred Commerce Inc 44.65 9.17 M 14.10 46.15 5 223.25
CUBT Curative Biotechnology Inc 120.00 7.16 M 37.50 45.45 516 61.92 K
IDEA Aeon Ventures Inc 14.1667 1.72 M 6.6667 88.89 100 1.42 K
ERHE ERHC Energy Inc 44.50 575.89 K 1.00 2.3 108.45 K 4.83 M
NEOM NeoMedia Technologies Inc 30.75 508.84 K 0.75 2.5 3.47 K 106.67 K
DKAM Drinks Americas Holdings Ltd 562.5008 278.3 K 37.5008 7.14 35 19.69 K
ZVOI Zovio Inc 10.395 137.92 K 0.235 2.31 350.13 K 3.64 M
PJET Priority Aviation Inc 1600.00 98.01 K 800.00 100 4 6.4 K
GRLF Green Leaf Innovations Inc 3.50 52.27 K 0.25 7.69 1.61 M 5.62 M
RGGI Resgreen Group International Inc 800.00 48.75 K 450.00 128.57 25 20 K
CBRI CMTSU Liquidation Inc 3.51 8.16 K 0.07 2.03 223.68 K 785.1 K
STTO SITO Mobile Ltd. 14.50 5.13 K 1.00 7.41 1.03 K 14.94 K
SPDC Speed Commerce Inc 11.20 603 0.80 7.69 6.72 K 75.26 K
YVRLF Liquid Media Group Ltd. 21.99 482 1.02 4.86 212 4.66 K
CBGI The CannaBusiness Group Inc 733.3333 333.3333 83.33 16 K 11.73 M
AFPW AlumiFuel Power Corporation 6500.00 500.00 8.33 1 6.5 K
BAJFF Camrova Resources Inc 11.10 0.85 8.29 2.89 K 32.12 K
NKRSF Niko Resources Ltd 62.9975 4.4416 7.59 3.24 K 204.11 K
ESINQ ITT Educational Services Inc 100.05 2.34 2.39 1.53 M 153.22 M
SRSCQ Sears Canada Inc 8.5277 0.0456 0.54 7.1 K 60.55 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 205.00 367.62 K 7.50 3.8 93.55 K 19.18 M
RAGE Renegade Gold Inc. 48.00 18.00 60 83 3.98 K
AORO Aloro Mining Corp 4.20 1.20 40 700 2.94 K
CTN Centurion Minerals Ltd 71.9999 14.40 25 41 2.95 K
CMIL Capella Minerals Limited 5.25 1.05 25 43 225.75
ORS Orestone Mining Corp 12.00 2.40 25 42 504
ABM Athabasca Minerals Inc 51.00 9.00 21.43 43.77 K 2.23 M
ALTA Altamira Gold Corp 3.60 0.60 20 1.8 K 6.48 K
WLR Walker Lane Resources Ltd. 22.75 3.50 18.18 3 68.25
WPG West Point Gold Corp. 3.50 0.50 16.67 1.7 K 5.95 K
REVX Rev Exploration Corp. 7.00 1.00 16.67 20 140
VMY-H Voice Mobility International Inc 3.625 0.50 16 640 2.32 K
FTJ Fort St. James Nickel Corp 4.60 0.60 15 3.66 K 16.85 K
ROAR Lion Rock Resources Inc. 8.00 1.00 14.29 290 2.32 K
ANDC Andina Copper Corporation 10.00 1.25 14.29 32 320
GR Great Atlantic Resources Corp 50.00 6.00 13.64 7 350
SKP StrikePoint Gold Inc 20.00 2.00 11.11 4.62 K 92.38 K
IMR iMetal Resources Inc 250.00 25.00 11.11 19 4.75 K
VRB Vanadiumcorp Resource Inc 10.50 1.00 10.53 210 2.21 K
SSE Silver Spruce Resources Inc 16.50 1.50 10 1.38 K 22.75 K
VVTM VVT Med Inc. 1028.0374 93.4578 10 33 33.93 K
BARU Baru Gold Corp 5.0917 0.4407 9.48 56.6 K 288.19 K
FMM Full Metal Minerals Ltd 4.7804 0.3984 9.09 5 K 23.88 K
HAN Hannan Metals Ltd 4.80 0.40 9.09 1.91 K 9.18 K
MAX Max Resource Corp 15.60 1.20 8.33 917 14.31 K
TRAN Clean Energy Transition Inc. 63.00 4.50 7.69 500 31.5 K
GORO Goldgroup Mining Inc. 17.10 1.14 7.14 412 7.05 K
STS South Star Mining Corp 11.25 0.75 7.14 271 3.05 K
KIP Kiplin Metals Inc 364.50 24.30 7.14 85.5 K 31.16 M
BQE BQE Water Inc 65.00 4.00 6.56 72.72 K 4.73 M
EGT Eguana Technologies Inc 18.00 1.00 5.88 1.1 K 19.8 K
SLG PetroTal Corp 14.7454 0.7971 5.71 286.44 K 4.22 M
VLI Vision Lithium Inc 3.80 0.20 5.56 16 K 60.8 K
IB IBC Advanced Alloys Corp 11.40 0.60 5.56 2.33 K 26.5 K
LQWD LQwD FinTech Corp 14.70 0.70 5 928 13.64 K
SC-H Serrano Resources Ltd 14.00 0.50 3.7 4.63 K 64.82 K
GBU Gabriel Resources Ltd 24.60 0.60 2.5 182.21 K 4.48 M
ENA Enablence Technologies Inc 1056.00 24.00 2.33 211 222.82 K
ZC Zimtu Capital Corp 5.25 0.10 1.94 1.82 K 9.55 K
TIG Triumph Gold Corp 60.00 1.00 1.69 1.33 K 79.86 K
AVCR Avricore Health Inc 12.80 0.20 1.59 2.01 K 25.77 K
CKG Chesapeake Gold Corp 4.80 0.07 1.48 36.63 K 175.82 K
© 2026 - CastFwd Corp.