Gainer Valuations for 3 June 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 3 June 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 21.00 11.17 B 2.25 12 79.62 K 1.67 M
SEB Seaboard Corporation 1204.2142 3.55 B 19.3448 1.63 2.8 K 3.37 M
NHC National Healthcare Corp 24.4493 3.3 B 0.2015 0.83 21.9 K 535.44 K
SVM Silvercorp Metals Inc 3.0626 1.98 B 0.135 4.61 4.64 M 14.2 M
TMP Tompkinstrustco 25.9249 1.44 B 0.148 0.57 43.45 K 1.13 M
JOB General Employment Enterprises 4.90 722.86 M 0.10 2.08 20 98
GAU Galiano Gold Inc 3.27 585.97 M 0.20 6.51 780.4 K 2.55 M
FRD Friedman Industries Inc 3.762 275.24 M 0.0603 1.63 12.5 K 47.03 K
GENC Gencor Industries IN 5.0667 258.27 M 0.22 4.54 8.3 K 42.04 K
ESP Espey Mfg. & Electronics 7.2273 145.6 M 0.118 1.66 1.7 K 12.29 K
USBC USBC, Inc. 900.00 142.11 M 60.00 7.14 1 900
ARMP Armata Pharmaceuticals Inc 2800.00 138.32 M 1120.00 66.67 420 1.18 M
STXS Stereotaxis Inc 40.6345 85.17 M 1.8768 4.84 19.73 K 801.88 K
DIT Amcon Distributing Company 34.2236 58.48 M 0.4738 1.4 5.2 K 177.96 K
DXR Daxor Corp 7.9609 49.39 M 0.1895 2.44 5.87 K 46.71 K
CKX Ckx Lands 10.8927 32.52 M 0.4349 4.16 2.57 K 28.01 K
REED Reed's, Inc. 605.1027 24.07 M 51.8396 9.37 1 605.1
CVM Cel-Sci Corp 2100.00 20.93 M 75.00 3.7 91 191.1 K
BESS Bimergen Energy Corporation 91.00 20.58 M 19.60 27.45 29 2.64 K
IGC India Globalization Capital Inc 15.00 19.07 M 0.60 4.17 16.33 K 244.95 K
CVR Chicago Rivet & Machine Company 8.0161 9.52 M 0.3289 4.28 5.5 K 44.09 K
TOVX Theriva Biologics Inc 3675.00 7.34 M 87.50 2.44 5 18.38 K
OPTT Ocean Power Tech Inc 1416.00 6.16 M 8.00 0.57 42.13 K 59.66 M
IPB Merrill Lynch & Company 5.6601 0.1113 2.01 500 2.83 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 92.625 6.175 7.14 32 2.96 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2734.00 63.00 2.36 13.94 K 38.11 M
GC Gold 981.20 16.70 1.73 600 588.72 K
ZB US Treasury Bond Futures 117.6719 0.9063 0.78 28.49 K 3.35 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 4.2233 5.16 T 0.0437 1.05 565.2 M 2.39 B
MSFT Microsoft Corporation 16.0254 3.88 T 0.2433 1.54 56.05 M 898.18 M
GOOGL Alphabet Inc Class A 10.7136 3.67 T 0.0808 0.76 141.17 M 1.51 B
GOOG Alphabet Inc Class C 10.6635 3.63 T 0.0804 0.76 141.84 M 1.51 B
AMZN Amazon.com Inc 4.284 2.89 T 0.0375 0.88 152.1 M 651.58 M
WMT Walmart Inc. 11.9559 1 T 0.2233 1.9 59.21 M 707.92 M
AMGN Amgen Inc 35.1194 252.64 B 0.8049 2.35 7.9 M 277.56 M
GILD Gilead Sciences Inc 15.4504 208.31 B 0.5665 3.81 23.85 M 368.55 M
VRTX Vertex Pharmaceutic 31.52 137.57 B 0.69 2.24 1.8 M 56.78 M
SBUX Starbucks Corporation 6.1183 122.29 B 0.192 3.24 27.14 M 166.06 M
REGN Regeneron Pharmaceuticals 16.1608 98.4 B 0.4072 2.58 382.8 K 6.19 M
NTES Netease Inc ADR 5.6322 78.52 B 0.0714 1.28 11.64 M 65.57 M
MELI MercadoLibre Inc 22.3838 74.78 B 0.1259 0.57 407.54 K 9.12 M
IDXX Idexx Laboratories 23.425 54.99 B 0.395 1.72 1.19 M 27.96 M
MSTR Strategy 4.799 48.43 B 0.051 1.07 1.04 M 4.98 M
TRI Thomson Reuters Corporation Common Shares 18.8674 47.36 B 0.1084 0.58 316.5 K 5.97 M
ROP Roper Industries 40.6038 47.33 B 0.543 1.36 756.89 K 30.73 M
BIIB Biogen Inc 53.43 37.03 B 1.11 2.12 3.82 M 203.86 M
ILMN Illumina Inc 37.6946 31.68 B 0.681 1.84 1.75 M 65.79 M
ULTA Ulta Beauty Inc 9.5927 27.83 B 0.0495 0.52 219.5 K 2.11 M
BIDU Baidu Inc ADR 28.686 26.43 B 0.886 3.19 21.59 M 619.33 M
UTHR United Therapeutic 41.41 25.27 B 0.87 2.15 1.04 M 42.91 M
AXON Axon Enterprise Inc 4.72 25.01 B 0.15 3.28 427.6 K 2.02 M
TROW T Rowe Price Group 24.2306 23.09 B 0.3977 1.67 4.59 M 111.33 M
JBHT J B Hunt Transport 26.7875 21.22 B 0.2873 1.08 3.59 M 96.06 M
ALNY Alnylam Pharmaceuticals 22.49 20.98 B 0.54 2.46 217.4 K 4.89 M
EXEL Exelixis Inc 5.09 17.04 B 0.09 1.8 2.34 M 11.92 M
ICLR Icon Plc 19.72 15.02 B 0.25 1.28 410.96 K 8.1 M
PNFP Pinnacle Finl Ptnrs 12.3417 15.01 B 0.3061 2.54 520.99 K 6.43 M
MANH Manhattan Assoc 4.7075 14.89 B 0.0975 2.11 463.54 K 2.18 M
LOGI Logitech Int S.A. 10.4383 14.27 B 0.4228 4.22 1.54 M 16.11 M
COKE Coca Cola Bot Cons 4.6625 13.78 B 0.1292 2.85 403.9 K 1.88 M
TXRH Texas Roadhouse Inc 9.953 12.21 B 0.095 0.96 580.71 K 5.78 M
CSGP Costar Group Inc 3.869 12.11 B 0.12 3.2 2.18 M 8.43 M
TECH Bio-Techne Cp 13.1866 11.44 B 0.0716 0.55 441.56 K 5.82 M
HALO Halozyme Therapeutic 7.75 11.43 B 0.22 2.92 340.37 K 2.64 M
UHAL A M E R C O 3.9612 10.85 B 0.0937 2.42 336 K 1.33 M
PODD Insulet Corp 7.20 10.36 B 0.05 0.7 208.12 K 1.5 M
LFUS Littelfuse Inc 15.7599 10.08 B 0.1192 0.76 196.56 K 3.1 M
TGTX Tg Therapeuticscmn 140.625 9.88 B 42.1875 42.86 14 1.97 K
MDGL Madrigal Pharmaceuticals Inc 85.75 9.88 B 1.05 1.24 12.48 K 1.07 M
DRS Leonardo DRS, Inc. Common Stock 3.9332 9.51 B 0.1186 3.11 1.15 K 4.52 K
COLB Columbia Banking Sys 5.7015 8.65 B 0.0885 1.58 164 K 935.05 K
DSGX Descartes Sys Group 3.954 8.17 B 0.024 0.61 95.82 K 378.87 K
VIAV Viavi Solutions 3.2634 8 B 0.0455 1.41 4.49 M 14.66 M
VLY Valley National Bancorp 4.7786 7.91 B 0.0273 0.57 1.53 M 7.33 M
ALKS Alkermes Plc 8.06 7.89 B 0.07 0.88 1.36 M 10.95 M
VICR Vicor Cp 6.4717 7.6 B 0.1934 3.08 39.24 K 253.94 K
AMRX Amneal Pharmaceuticals Inc 6.79 7.56 B 0.10 1.49 301.99 K 2.05 M
SLAB Silicon Labs Inc 35.20 7.41 B 0.32 0.92 1.29 M 45.5 M
RUSHB Rush Entpr Cl B 4.3413 6.96 B 0.0318 0.74 99.96 K 433.95 K
CVLT Commvault Systems 14.99 6.8 B 0.34 2.32 897.12 K 13.45 M
RIOT Riot Blockchain Inc 336.0208 6.69 B 2.1403 0.64 222 74.6 K
ARWR Arrowhead Pharma 5.303 6.66 B 0.503 10.48 9.32 K 49.4 K
UBSI United Bkshs Inc 10.9406 6.52 B 0.2055 1.91 267.8 K 2.93 M
AAON Aaon Inc 3.7196 6.5 B 0.1345 3.75 776.28 K 2.89 M
LGND Ligand Pharm 10.2518 6.33 B 0.1025 1.01 130.83 K 1.34 M
ACIW Aci Worldwide Inc 5.2633 6.18 B 0.0433 0.83 557.17 K 2.93 M
MIDD Middleby Corp 16.5833 6.12 B 0.3367 2.07 620.58 K 10.29 M
CRUS Cirrus Logic Inc 3.98 6.07 B 0.03 0.76 169.49 K 674.58 K
CAKE Cheesecake Fact 13.6167 5.29 B 0.1615 1.2 2.39 M 32.57 M
RUSHA Rush Entpr Cl A 5.2442 5.26 B 0.0558 1.08 415.98 K 2.18 M
MMSI Merit Medical Sys 12.016 5.19 B 0.088 0.74 121.62 K 1.46 M
JSM SLM Cp 6% Sr Nt 4.3229 5 B 0.0983 2.33 58.78 K 254.12 K
LIVN Livanova Plc OR Sh 14.92 4.97 B 0.19 1.29 322.97 K 4.82 M
CVCO Cavco Inds Inc 23.42 4.9 B 0.37 1.61 20.82 K 487.53 K
SLMBP SLM Cp Srs B Pfd 10.6183 4.73 B 0.8974 9.23 6.5 K 69.02 K
IONS Ionis Pharmaceuticals 15.15 4.54 B 0.26 1.75 779.6 K 11.81 M
MAT Mattel Inc 11.4022 4.44 B 0.1314 1.17 2.71 M 30.85 M
ICUI I C U Medical Inc 38.15 4.43 B 0.26 0.69 173.73 K 6.63 M
SLGN Silgan Holdings 9.9676 4.3 B 0.0526 0.53 2.67 M 26.66 M
EXPO Exponent Inc 5.9523 4.1 B 0.0664 1.13 174.8 K 1.04 M
ACHC Acadia Healthcr Company 4.80 3.52 B 0.16 3.45 1.88 K 9 K
SFNC Simmons First Natl 8.8821 3.37 B 0.1358 1.55 131.8 K 1.17 M
BELFB BEL Fuse Inc Cl B 11.2734 3.37 B 0.0719 0.64 37.9 K 427.26 K
AXGN Axogen Inc 3.6606 3.31 B 0.0841 2.35 1.1 K 4.03 K
CECO CECO Environmental Corp. 3.0417 3.28 B 0.0782 2.64 47.8 K 145.39 K
HWKN Hawkins Inc 7.8219 3.13 B 0.041 0.53 60.26 K 471.33 K
MGEE Mge Energy Inc 16.2226 2.99 B 0.1016 0.63 129 K 2.09 M
VCEL Vericel Corproation 59.20 2.94 B 2.416 4.25 6.62 K 392.14 K
ATRO Astronics Cp 3.0173 2.59 B 0.0214 0.71 87.17 K 263.03 K
EEFT Euronet Worldwide 17.57 2.57 B 0.46 2.69 1.41 M 24.76 M
NEOG Neogen Cp 4.0466 2.44 B 0.0984 2.49 379.51 K 1.54 M
BLKB Blackbaud Inc 13.0375 2.41 B 0.1054 0.82 189.69 K 2.47 M
DXPE Dxp Enterprise 15.59 2.38 B 0.26 1.7 184.7 K 2.88 M
CLDX Celldex Therapeutics 163.80 2.24 B 8.85 5.71 31.24 K 5.12 M
CNXN PC Connection Inc 4.5988 2.1 B 0.04 0.88 13.09 K 60.19 K
IOSP Innospec Inc 8.952 1.95 B 0.5778 6.9 147.38 K 1.32 M
AZTA Azenta Inc 3.1981 1.92 B 0.11 3.56 1.14 M 3.65 M
DCOM Dime Community Bancshares Inc 10.8816 1.85 B 0.3139 2.97 2.9 K 31.56 K
ADEA Adeia Inc 5.4951 1.84 B 0.5245 10.55 8.25 M 45.34 M
TILE Interface Inc 5.5637 1.81 B 0.1237 2.27 573.3 K 3.19 M
STBA S&T Bancorp Inc 8.4368 1.79 B 0.1103 1.32 120.66 K 1.02 M
SRPT Sarepta Therapeutics 9.12 1.72 B 1.32 16.92 355.5 K 3.24 M
HCSG Healthcare Svcs Gp 8.5526 1.69 B 0.0534 0.63 184.92 K 1.58 M
BFC Bank First National Corp [Wisconsin] 7.2311 1.66 B 0.7231 11.11 12.31 K 88.99 K
EZPW Ezcorp Inc 12.99 1.66 B 0.39 3.1 312.83 K 4.06 M
ANIP ANI Pharma Inc 93.2402 1.63 B 3.24 3.6 1.81 K 168.86 K
THRM Gentherm Inc 4.97 1.57 B 0.05 1.02 157.83 K 784.43 K
CASH Meta Financial Group 4.7448 1.56 B 0.068 1.45 7.5 K 35.59 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 11.9845 1 T 0.2238 1.9 59.21 M 709.61 M
V Visa Inc 15.1295 785.56 B 0.3149 2.13 35.37 M 535.19 M
BML-PG Bank of America Corporation 6.3697 261.08 B 0.1311 2.1 1.71 M 10.89 M
BML-PL Bank of America Corporation 6.2964 234.81 B 0.0411 0.66 1.45 M 9.15 M
MCD McDonald's Corporation 38.1916 193.63 B 0.382 1.01 10.42 M 398.13 M
WELL Welltower Inc 16.7653 179.68 B 0.1787 1.08 1.97 M 33.09 M
NVO Novo Nordisk A/S ADR 8.5228 179.24 B 0.1359 1.62 177.34 K 1.51 M
SYK Stryker Corp 33.3628 118.92 B 0.3249 0.98 3.39 M 113.07 M
CL Colgate-Palmolive Company 23.7166 77.82 B 0.2008 0.85 13.1 M 310.64 M
URI United Rentals 5.259 70.53 B 0.0872 1.69 1.91 M 10.05 M
TEL TE Connectivity Ltd 13.7207 62.62 B 0.1753 1.29 5.26 M 72.12 M
PSA Public Storage 35.5133 62.28 B 0.349 0.99 2.62 M 92.98 M
TFC Truist Financial Corp 11.9554 59.79 B 0.0718 0.6 8.58 M 102.52 M
CTA-PB E. I. du Pont de Nemours and Company 34.8243 58.32 B 0.2196 0.63 1.2 K 41.79 K
DAL Delta Air Lines Inc 6.2134 56.94 B 0.2844 4.8 19.37 M 120.36 M
O Realty Income Corp 9.55 56.52 B 0.1274 1.35 1.04 M 9.94 M
NKE Nike Inc 12.2146 56.09 B 0.0714 0.59 14.02 M 171.23 M
TEVA Teva Pharmaceutical Industries Ltd ADR 37.8468 50.93 B 0.3168 0.84 5.75 M 217.49 M
VMRK Vivmark Residential 11.4405 49.47 B 0.1673 1.48 4.63 M 52.92 M
TRI Thomson Reuters Corp 19.2981 48.67 B 0.111 0.58 304.79 K 5.88 M
VTR Ventas Inc 16.6913 47.41 B 0.2923 1.78 2.53 M 42.17 M
YUM Yum! Brands 22.2668 42.86 B 0.1216 0.55 5.19 M 115.64 M
SKYD Skydance Corporation 6.4217 38.27 B 0.0879 1.39 17.79 M 114.22 M
CNC Centene Corp 4.63 34.79 B 0.0925 2.04 1.45 M 6.71 M
EXR Extra Space Storage Inc 4.6611 34.51 B 0.0281 0.61 942.4 K 4.39 M
AWK American Water Works 11.6108 29.38 B 0.1146 1 1.01 M 11.71 M
WRB W.R. Berkley Corp 4.8183 28.66 B 0.0253 0.53 3.87 M 18.66 M
FE Firstenergy Corp 18.3114 26.92 B 0.3675 2.05 6.29 M 115.23 M
STE Steris Corp 19.5386 24.71 B 0.4727 2.48 639.2 K 12.49 M
TSN Tyson Foods 9.7325 20.85 B 0.0651 0.67 3.78 M 36.82 M
ESS Essex Property Trust 39.2676 18.75 B 0.6296 1.63 672.4 K 26.4 M
TYL Tyler Technologies 17.06 16.84 B 0.15 0.89 183.25 K 3.13 M
AIZ Assurant Inc 17.3544 15.84 B 0.1442 0.84 1.98 M 34.33 M
RBC Regal-Beloit Corp 18.8122 15.49 B 0.2276 1.22 87.1 K 1.64 M
FIS Fidelity National Information Services 15.1882 14.62 B 0.0977 0.65 2.54 M 38.65 M
DOC Physicians Realty Trust 6.1955 14.61 B 0.0565 0.92 4.25 M 26.34 M
SJM J.M. Smucker Company 26.876 14.07 B 0.4121 1.56 1.2 M 32.2 M
NLY Annaly Capital Management Inc 6.8143 13.84 B 0.0655 0.97 2.45 M 16.7 M
EHC Encompass Health Corp 8.1953 13.82 B 0.2442 3.07 1.64 M 13.43 M
BAX Baxter International Inc 22.6319 13.32 B 0.5006 2.26 17.86 M 404.1 M
SKM Sk Telecom Corp ADR 8.1777 13.1 B 0.1659 2.07 971.62 K 7.95 M
IVZ Invesco Plc 9.2485 12.51 B 0.1379 1.51 7.54 M 69.69 M
ELS Equity Lifestyle Properties 6.7717 12.38 B 0.0684 1.02 1.14 M 7.71 M
RTO Rentokil Initial Plc ADR 5.7482 11.94 B 0.0339 0.59 1.9 K 10.92 K
WTS Watts Water Technologies 17.7543 11.92 B 0.2274 1.3 296.92 K 5.27 M
LII Lennox International 27.2164 11.91 B 0.1604 0.59 839.05 K 22.84 M
BXP Boston Properties 26.4767 11.17 B 0.5526 2.13 3.19 M 84.51 M
FHN First Horizon Corp 8.1141 11.09 B 0.0726 0.9 4.38 M 35.56 M
MOG-B Moog Inc 25.4079 10.99 B 0.8361 3.4 200 5.08 K
MOG-A Moog Inc 25.9836 10.85 B 0.5185 2.04 201.87 K 5.25 M
TTC Toro Company 6.4822 10.11 B 0.0355 0.55 1.97 M 12.75 M
FRT Federal Realty Investment Trust 30.1559 9.74 B 0.4407 1.48 1.17 M 35.26 M
NNN National Retail Properties 7.6041 7.94 B 0.0633 0.84 715.4 K 5.44 M
ARE Alexandria Real Estate Equities 21.4362 7.72 B 0.3314 1.57 1.65 M 35.33 M
MAC Macerich Company 7.3549 7.47 B 0.1979 2.77 3.09 M 22.73 M
HR Healthcare Realty Trust Inc 3.9432 6.65 B 0.0387 0.99 472.8 K 1.86 M
FNB F.N.B. Corp 3.4585 6.35 B 0.0749 2.21 612.43 K 2.12 M
HRB H&R Block 8.2105 6.21 B 0.1908 2.38 4.42 M 36.25 M
HXL Hexcel Corp 11.2967 6.05 B 0.3128 2.85 3.37 M 38.05 M
CPA Copa Holdings S.A. 23.6387 5.83 B 0.2461 1.05 558.9 K 13.21 M
MOD Modine Manufacturing Company 4.42 5.64 B 0.08 1.84 294.2 K 1.3 M
HAE Haemonetics Corp 27.445 5.58 B 0.15 0.55 499.28 K 13.7 M
ENS Enersys Inc 16.9295 5.33 B 0.335 2.02 1.49 M 25.3 M
KRG Kite Realty Group Trust 5.9893 5.22 B 0.0829 1.4 45.6 K 273.11 K
SKY Skyline Corp 17.4955 4.96 B 0.3336 1.94 26.5 K 463.63 K
CUZ Cousins Properties Inc 15.8596 4.86 B 0.3204 2.06 248.01 K 3.93 M
CNK Cinemark Holdings Inc 7.493 4.8 B 0.08 1.08 199.9 K 1.5 M
EPR Entertainment Properties Trust 7.3966 4.51 B 0.0617 0.84 554.2 K 4.1 M
UNF Unifirst Corp 33.5242 4.37 B 0.2157 0.65 73.7 K 2.47 M
AIR AAR Corp 15.099 4.35 B 0.2431 1.64 308.8 K 4.66 M
ITGR Integer Holdings Corp 20.008 4.3 B 0.1367 0.69 179.16 K 3.58 M
FBP First Bancorp 64.1287 3.94 B 0.7112 1.12 28.39 K 1.82 M
CDP Copt Defense Properties 14.9526 3.79 B 0.1946 1.32 1.15 M 17.13 M
CNS Cohn & Steers Inc 7.4754 3.67 B 0.0445 0.6 272.4 K 2.04 M
AGO Assured Guaranty Ltd 10.728 3.22 B 0.1268 1.2 782.8 K 8.4 M
ABM ABM Industries Inc 11.9174 3.21 B 0.0621 0.52 177.7 K 2.12 M
NHI National Health Investors 10.4606 3.17 B 0.1601 1.55 81.3 K 850.45 K
LRN Stride Inc 17.92 3.17 B 1.15 6.86 194.81 K 3.49 M
TNK Teekay Tankers Ltd 5.6453 3.07 B 0.0784 1.41 255.12 K 1.44 M
AKR Acadia Realty Trust 7.49 2.97 B 0.1468 2 335.5 K 2.51 M
UNFI United Nat Foods 26.55 2.86 B 0.50 1.92 879.63 K 23.35 M
CXW Corecivic Inc 7.7975 2.72 B 0.0854 1.11 1.25 M 9.72 M
IMAX Imax Corp 7.36 2.63 B 0.20 2.79 1.24 M 9.11 M
LTC Ltc Properties 8.2994 2.46 B 0.0883 1.08 191.5 K 1.59 M
RAMP Liveramp Holdings Inc 11.35 2.34 B 0.13 1.16 1.03 M 11.74 M
BHE Benchmark Electronics 11.0514 2.32 B 0.3477 3.25 365 K 4.03 M
ROG Rogers Corp 18.59 2.31 B 0.13 0.7 169.8 K 3.16 M
SAM Boston Beer Company 29.6596 2.23 B 0.2499 0.85 62.1 K 1.84 M
OFG OFG Bancorp 7.5809 2.16 B 0.207 2.81 439.7 K 3.33 M
HTH Hilltop Holdings Inc 10.3257 2.05 B 0.17 1.67 261.7 K 2.7 M
SPB Spectrum Brands Holdings Inc 30.9649 2.03 B 0.3987 1.3 680 21.06 K
EPAC Actuant Corp 13.3213 2.02 B 0.2139 1.63 417.15 K 5.56 M
DEI Douglas Emmett 5.2923 1.98 B 0.175 3.42 1.61 M 8.51 M
MTX Minerals Technologies Inc 19.4329 1.92 B 0.1921 1 319.2 K 6.2 M
GTY Getty Realty Corp 7.5515 1.9 B 0.1087 1.46 75.6 K 570.89 K
CNMD C O N M E D Cp 13.7127 1.5 B 0.0915 0.67 246.1 K 3.37 M
HE Hawaiian Electric Industries 9.7629 1.49 B 0.1683 1.75 948.28 K 9.26 M
EFOR Everforth, Inc. 3.82 1.47 B 0.12 3.24 58.48 K 223.37 K
GLP Global Partners LP 3.9092 1.47 B 0.033 0.85 36.3 K 141.9 K
USPH U.S. Physical Therapy 11.7202 1.47 B 0.1509 1.3 53.9 K 631.72 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CRRX Carerx Corp 7.4782 0.984 15.15 1.25 K 9.35 K
TCL-B Transcontinental Inc 3.1868 0.275 9.44 4.6 K 14.66 K
GAU Galiano Gold Inc 3.62 0.31 9.37 791.7 K 2.87 M
LUG Lundin Gold Inc 6.1269 0.5105 9.09 3.8 K 23.28 K
ELR Eastern Platinum Ltd 6.50 0.40 6.56 12.5 M 81.25 M
PBH Premium Brands Holdings Corp 4.6314 0.2653 6.08 414.51 K 1.92 M
CSCI Cosciens Biopharma Inc 138000.00 7200.00 5.5 3 414 K
SVM Silvercorp Metals Inc 3.3166 0.168 5.34 4.56 M 15.13 M
MTY Mty Food Group Inc 6.9479 0.3442 5.21 4.18 K 29.08 K
TVA-B TVA Group Inc 8.7234 0.3974 4.77 23.72 K 206.88 K
ADN Acadian Timber Corp 3.0891 0.1227 4.14 16.95 K 52.36 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 7.8171 0.3006 4 600 4.69 K
BCE-PH Bce Inc Pref H 6.8461 0.2564 3.89 300 2.05 K
CFP Canfor Corp 5.44 0.19 3.62 211.3 K 1.15 M
TPX-B Molson Coors Canada Inc 34.0448 1.0957 3.33 9.97 K 339.32 K
BCE-PS Bce Inc Pref S 6.8428 0.2178 3.29 2.25 K 15.4 K
MSCL Satellos Bioscience Inc 79.20 2.40 3.12 190 15.05 K
TRI Thomson Reuters Corp 21.5501 0.6102 2.91 807.7 K 17.41 M
WPK Winpak Ltd 4.5731 0.1256 2.82 3.51 K 16.07 K
OCG Outcrop Silver & Gold Corp 3.90 0.10 2.63 8.66 K 33.77 K
BPS-PA Brookfield Property Split Corp Pref A 6.7644 0.1695 2.57 20.66 K 139.75 K
DII-B Dorel Industries Inc 6.7495 0.1679 2.55 46.24 K 312.13 K
PWF-PL Power Financial 5.1 Sr L Prf 7.6231 0.1786 2.4 2.29 K 17.46 K
D-UN Dream Office Real Estate Investment Trust 13.3087 0.2742 2.1 82.46 K 1.1 M
DSG Descartes Sys 4.39 0.09 2.09 89.36 K 392.28 K
TPX-A Molson Coors Canada Inc 36.915 0.7238 2 179 6.61 K
DF-PA Dividend 15 Split Corp II Pref A 3.7348 0.0708 1.93 8.1 K 30.25 K
ITH International Tower Hill Mines Ltd 3.39 0.06 1.8 178.2 K 604.1 K
ELEF Silver Elephant Mining Corp 18.8525 0.3307 1.79 1.81 K 34.22 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.27 0.0834 1.61 7.25 K 38.23 K
MTL Mullen Group Ltd 6.3674 0.1004 1.6 75.3 K 479.47 K
MG Magna International Inc 5.2928 0.0824 1.58 1.58 M 8.35 M
SBC-PA Brompton Split Banc Corp Pref A 4.1223 0.0592 1.46 8.5 K 35.04 K
HBP Helix Biopharm 7.05 0.10 1.44 1.62 K 11.42 K
CGX Cineplex Inc 9.2159 0.1256 1.38 148.97 K 1.37 M
SLF-PD Sun Life Financial Sr 4 Prf 7.0514 0.0831 1.19 2.53 K 17.85 K
BCE-PT Bce Inc Pref T 6.7737 0.0796 1.19 5.8 K 39.29 K
EDV Endeavour Mining Corp 14.1135 0.1641 1.18 63.6 K 897.62 K
PWF-PG Power Financial Corp Pref G 8.2557 0.0911 1.12 3.75 K 30.96 K
BBD-PC Bombardier Inc Pref C 4.6706 0.0479 1.04 2.08 K 9.7 K
PBL Pollard Banknote Ltd 3.2039 0.0327 1.03 20.62 K 66.06 K
XTD-PA TDb Split Corp Pref A 3.3772 0.0324 0.97 2.2 K 7.43 K
AIF Altus Group Ltd 4.7571 0.0426 0.9 6.19 K 29.47 K
LAS-A Lassonde Industries Inc 29.38 0.2415 0.83 720 21.15 K
MFI Maple Leaf Foods 4.9899 0.041 0.83 46.53 K 232.2 K
BCE-PY BCE Inc Pref Y 7.0091 0.0556 0.8 283 1.98 K
VLN Velan Inc Sv 8.9765 0.0676 0.76 4 K 35.91 K
BN-PN Brookfield Corporation 5.6927 0.0377 0.67 18.01 K 102.53 K
BN-PM Brookfield Corporation 5.7046 0.0377 0.67 5.04 K 28.75 K
LNR Linamar Corp 6.4669 0.0414 0.64 194.74 K 1.26 M
GRT-UN Granite Real Estate Investment Trust 4.2233 0.0266 0.63 62.81 K 265.27 K
GWO-PI Great West Lifeco 1St I Prf 7.3729 0.0453 0.62 2.85 K 21.03 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.4899 0.0394 0.61 4.85 K 31.48 K
BPS-PB Brookfield Property Split Corp Pref B 7.5532 0.0425 0.57 950 7.18 K
POW-PA Power Corporation of Canada Pref A 8.0295 0.0449 0.56 2.5 K 20.07 K
LBS-PA Life & Banc Split Corp Pref A 3.8394 0.0201 0.53 7.76 K 29.8 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HSTC HST Global Inc 19.20 209.33 M 0.36 1.91 17.73 K 340.32 K
CUBT Curative Biotechnology Inc 78.75 7.16 M 3.00 3.96 7 551.25
ICBU Imd Companies 10.00 2.28 M 6.00 150 1.87 M 18.7 M
SEII Sharing Economy International Inc 6300.0063 645.17 K 180.00 2.94 20 126 K
ZVOI Zovio Inc 13.44 137.92 K 0.49 3.78 384.11 K 5.16 M
LGBI Cannabiz Mobile Inc 18.00 64.81 K 1.20 7.14 62 1.12 K
VALV Shengkai Innovations Inc 5.60 42.98 K 0.10 1.82 500 2.8 K
ERINQ Erin Energy Corporation 4.9285 21.53 K 0.1232 2.56 44.24 K 218.06 K
XDSL mPhase Technologies Inc 119.50 16.8 K 7.00 6.22 596 71.22 K
CGIP Celadon Group Inc 8.7461 5.66 K 0.2996 3.55 71.57 K 625.96 K
STTO SITO Mobile Ltd. 14.80 5.13 K 2.30 18.4 1.54 K 22.85 K
SIMPQ Simply Inc 197.50 1.55 K 30.00 17.91 557 110.01 K
TXIC Tongxin International Ltd 4.79 1.23 K 0.27 5.97 11.4 K 54.61 K
CYRNQ CYRNQ 37.80 799 0.80 2.16 549 20.75 K
SPDC Speed Commerce Inc 20.32 603 0.80 4.1 29.53 K 600.09 K
PRXIQ Premier Exhibitions Inc 7.60 491 0.10 1.33 1.66 K 12.58 K
HDYNQ Hyperdynamics Corporation 4.72 0.24 5.36 26.13 K 123.32 K
AFPW AlumiFuel Power Corporation 7000.00 150.00 2.19 1 7 K
ESINQ ITT Educational Services Inc 97.00 0.67 0.7 784.25 K 76.07 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAX Max Resource Corp 30.00 12.00 66.67 83 2.49 K
RAGE Renegade Gold Inc. 120.00 24.00 25 382 45.84 K
PAR-H Parent Capital Corp 5.00 1.00 25 2 K 10 K
TIP-H Tyner Resources Ltd 5.00 1.00 25 250 1.25 K
WLR Walker Lane Resources Ltd. 26.25 5.25 25 40 1.05 K
MYID Killi Ltd 83.7055 13.951 20 479.74 K 40.16 M
VMY-H Voice Mobility International Inc 4.25 0.625 17.24 1.28 K 5.44 K
EMR Emgold Mining Corporation 40.00 5.00 14.29 120.53 K 4.82 M
LOD Lode Gold Resources Inc. 16.20 1.80 12.5 278 4.5 K
KIP Kiplin Metals Inc 364.50 40.50 12.5 36 K 13.12 M
MUR Murchison Minerals Ltd 22.50 2.50 12.5 454 10.21 K
JZR Jazz Resources Inc 3.04 0.32 11.76 1.94 K 5.89 K
EON EON Lithium Corp. 20.00 2.00 11.11 25 500
BARU Baru Gold Corp 6.8542 0.5875 9.37 144.94 K 993.45 K
VLI Vision Lithium Inc 3.20 0.20 6.67 13.5 K 43.2 K
PX Pelangio Exploration Inc 3.60 0.20 5.88 45.79 K 164.84 K
RSM Resouro Strategic Metals Inc. 3.80 0.20 5.56 1.25 K 4.75 K
XIM Ximen Mining Corp 11.875 0.625 5.56 146 K 1.73 M
LQWD LQwD FinTech Corp 13.30 0.70 5.56 107 1.42 K
SKP StrikePoint Gold Inc 21.00 1.00 5 1.02 K 21.52 K
VLC Velocity Minerals Ltd 6.20 0.20 3.33 300 1.86 K
TIG Triumph Gold Corp 51.00 1.00 2 1.27 K 64.97 K
ZC Zimtu Capital Corp 5.50 0.05 0.92 1.48 K 8.14 K
© 2026 - CastFwd Corp.