Gainer Valuations for 14 August 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 14 August 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 23.5787 3.3 B 0.2152 0.92 54.9 K 1.29 M
UUUU Energy Fuels Inc 16.82 1.77 B 2.15 14.66 10.69 K 179.81 K
JOB General Employment Enterprises 8.00 722.86 M 0.50 6.67 450 3.6 K
GORO Gold Resource Corp 3.8582 554.41 M 0.4944 14.7 681.01 K 2.63 M
ACU Acme United Corp 6.1407 269.21 M 0.0355 0.58 1.4 K 8.6 K
CMT Core Molding Technologies Inc 3.1651 200.01 M 0.0989 3.23 12.4 K 39.25 K
ESP Espey Mfg. & Electronics 6.9067 145.6 M 0.1381 2.04 100 690.67
SIF Sifco Industries 11.8026 126.01 M 1.4848 14.39 25.6 K 302.15 K
BDL Flanigan's Enterprises 4.4481 119.56 M 0.0334 0.76 6.4 K 28.47 K
GLU Gabelli Global Utility 5.6557 114.2 M 0.1257 2.27 10.4 K 58.82 K
CATX Perspective Therapeutics Inc 7.20 96.16 M 0.60 9.09 3.62 K 26.06 K
CVU CPI Aerostructures 7.40 61.08 M 0.15 2.07 7.6 K 56.24 K
WYY Widepoint Corp 6.60 60.29 M 0.101 1.55 2.26 K 14.91 K
DIT Amcon Distributing Company 44.5691 58.48 M 0.6069 1.38 1.5 K 66.85 K
DXR Daxor Corp 8.6147 49.39 M 0.107 1.26 1.2 K 10.34 K
AGIG AGIG 363.9988 36 M 7.3783 2.07 157 57.15 K
CPHI China Pharma Holdings 205.00 24.08 M 5.00 2.5 365 74.83 K
CVR Chicago Rivet & Machine Company 9.4354 9.52 M 0.3899 4.31 3.4 K 32.08 K
TOVX Theriva Biologics Inc 3412.50 7.34 M 87.50 2.63 5 17.06 K
DSS Document Security Systems 4549.2705 4.89 M 83.0918 1.86 6 27.3 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 12.00 801.99 K 0.25 2.13 1.9 K 22.8 K
LINE Linear Minerals Corp. 135.85 18.525 15.79 10 1.36 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DC Class III Milk 11.15 0.07 0.63 45 501.75
ZB US Treasury Bond Futures 118.7813 0.5938 0.5 227.28 K 27 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MPWR Monolithic Power Sys 19.5747 70.59 B 0.188 0.97 482.3 K 9.44 M
ADSK Autodesk Inc 25.38 54.23 B 1.18 4.88 13.57 M 344.48 M
VRSN Verisign Inc 17.604 28.03 B 0.6038 3.55 7.54 M 132.81 M
LAMR Lamar Advertis A 12.9174 16.21 B 0.1007 0.79 1.01 M 13.08 M
LOGI Logitech Int S.A. 11.9839 14.27 B 0.1109 0.93 1.74 M 20.85 M
SIRI Sirius XM Holdings 4.5285 10.68 B 0.2384 5.56 5.62 M 25.45 M
ZION Zions Bancorp 12.473 9.63 B 0.0663 0.53 4.98 M 62.12 M
RMBS Rambus Inc 17.75 9.1 B 1.94 12.27 9.53 M 169.08 M
SANM Sanmina Corp 4.80 8.82 B 0.15 3.23 446.09 K 2.14 M
DSGX Descartes Sys Group 4.15 8.17 B 0.1615 4.05 37.98 K 157.63 K
CRUS Cirrus Logic Inc 4.95 6.07 B 0.03 0.61 550.58 K 2.73 M
NICE Nice Ltd ADR 26.0148 5.4 B 0.7886 3.13 428.54 K 11.15 M
NWE Northwestern Corp 12.0241 5.27 B 0.0601 0.5 251.27 K 3.02 M
IRDM Iridium Comm Inc 9.301 4.89 B 0.0469 0.51 108.9 K 1.01 M
SYNA Synaptics Inc 27.39 4.68 B 0.31 1.14 1.52 M 41.69 M
IPAR Inter Parfums Inc 7.2807 4.19 B 0.1528 2.14 78.28 K 569.94 K
DORM Dorman Products Inc 6.9317 3.89 B 0.1435 2.11 121.38 K 841.36 K
COLM Columbia Sportswear 14.4244 3.67 B 0.2966 2.1 1.72 M 24.82 M
AXGN Axogen Inc 3.7784 3.31 B 0.4123 12.25 1.7 K 6.42 K
SBLK Star Bulk Carriers 111.9252 3.3 B 6.3957 6.06 16.37 K 1.83 M
ACAD Acadia Pharmaceutica 6.22 3.13 B 0.11 1.8 2.78 M 17.31 M
STGW Stagwell Inc 3.4588 2.76 B 0.2184 6.74 20.43 K 70.66 K
HURN Huron Consulting 13.15 2.64 B 0.95 7.79 3.2 M 42.1 M
PLUS Eplus Inc 3.6738 2.53 B 0.0583 1.61 47.3 K 173.79 K
ECPG Encore Capital Group 13.00 2.29 B 0.12 0.93 107.53 K 1.4 M
BCRX Biocryst Pharma Inc 10.10 1.98 B 0.44 4.55 3.3 M 33.31 M
DHC Diversified Healthcare Trust 7.6501 1.77 B 0.1938 2.6 2.93 M 22.39 M
OMCL Omnicell Inc 12.31 1.61 B 0.16 1.32 347.6 K 4.28 M
HLIO Helios Technologies Inc 9.9837 1.57 B 0.0808 0.82 226.95 K 2.27 M
MLCO Melco Resorts & Entertainment ADR 4.3209 1.5 B 0.0399 0.93 7.25 M 31.34 M
INVA Innoviva Inc 10.9667 1.35 B 0.1048 0.96 287.17 K 3.15 M
RDWR Radware Ltd 4.73 1.34 B 0.04 0.85 88.58 K 418.98 K
MNKD Mannkind Corp 36.85 1.34 B 0.70 1.94 126.84 K 4.67 M
UFCS United Fire Group 11.7264 1.32 B 0.3947 3.48 128.2 K 1.5 M
QUBT Quantum Computing Inc 290.00 1.32 B 6.00 2.11 184 53.36 K
PFBC Preferred Bank LA 13.4714 1.23 B 0.1871 1.41 760 10.24 K
STRA Strayer Education 152.4707 1.22 B 1.2059 0.8 98.1 K 14.96 M
CCEC Capital Clean Energy Carriers Corp 12.9038 1.21 B 0.1838 1.44 12.7 K 163.88 K
GLDD Great Lakes Drg Dock 5.8876 1.18 B 0.1308 2.27 4.18 M 24.6 M
HROW Harrow Health Inc 56.00 1.06 B 3.20 6.06 60 3.36 K
CYRX Cryoport Inc 84.00 1.02 B 21.60 34.62 390 32.76 K
HAFC Hanmi Financial Cp 9.2985 959.82 M 0.3557 3.98 32.27 K 300.02 K
HSTM Healthstream Inc 3.6885 865.56 M 0.0378 1.04 54.04 K 199.34 K
MLAB Mesa Labs Inc 20.3289 756.56 M 0.617 3.13 700 14.23 K
PFIS Peoples Finl Svcs Company 9.9171 729.39 M 0.1437 1.47 733 7.27 K
SVC Service Properties Trust 6.448 720.47 M 0.0946 1.49 2.11 M 13.59 M
CWBC Community West Bncsh 3.7113 695.64 M 0.081 2.23 11 K 40.82 K
ACNB Acnb Corp 7.1703 680.2 M 0.3983 5.88 1.66 K 11.9 K
JBSS John B Sanfilippo 5.2949 657.41 M 0.0535 1.02 3.1 K 16.41 K
CARE Carter Bankshares Inc 5.3872 642.86 M 0.2601 5.07 1.75 K 9.4 K
LYTS L S I Industries 4.4705 567.78 M 0.1853 4.32 68.76 K 307.38 K
GSM Ferroglobe Plc Os 6.8477 563.25 M 0.0499 0.73 36.65 K 250.95 K
SWRD Stewards Inc. 5.45 557.84 M 0.95 21.11 110 599.5
FMAO Farmers & Merch Banc 6.0128 507.5 M 0.1403 2.39 306 1.84 K
ANGO Angiodynamics Inc 12.45 504.02 M 0.07 0.57 338.3 K 4.21 M
TATT T A T Tech Ltd 4.9874 495.49 M 0.0978 2 14 K 69.82 K
AMRN Amarin Corp ADR 25.60 490.63 M 0.40 1.59 170 4.35 K
GRVY Gravity Ltd ADR 8.96 468.43 M 0.96 12 203.69 K 1.83 M
GYRE Gyre Therapeutics Inc 9766.3633 455.95 M 296.8281 3.13 127 1.24 M
PLBC Plumas Bancorp 3.898 436.65 M 0.4995 14.7 1.5 K 5.85 K
RCKY Rocky Brands Inc 3.3885 389.42 M 0.1822 5.68 74.58 K 252.7 K
PKBK Parke Bancorp Inc 4.2537 385.86 M 0.1429 3.48 1.7 K 7.23 K
MGPI MGP Ingredients Inc 3.0312 382.86 M 0.0958 3.26 21.9 K 66.37 K
SSP E.W. Scripps Company 5.3256 335.46 M 0.1382 2.66 1.02 M 5.43 M
LWAY Lifeway Foods Inc 13.0473 315.58 M 0.6622 5.35 127.91 K 1.67 M
PNRG Primeenergy Cp 27.9298 303.57 M 2.6198 10.35 3.62 K 100.99 K
FUNC First United Corp 8.2413 299.67 M 0.1857 2.31 907 7.47 K
LCNB Lcnb Corp 4.6876 279.11 M 0.0418 0.9 600 2.81 K
CMTV Community Bancorp. Common Stock 3.6636 274.64 M 0.0872 2.44 625 2.29 K
PPIH Perma-Pipe International Holdings Inc 7.24 235.78 M 0.24 3.43 14.79 K 107.05 K
PEBK Peoples Bancorp NC 3.9337 230.66 M 0.0621 1.6 714 2.81 K
CRNT Ceragon Networks Ltd 7.38 217.25 M 0.04 0.54 64.21 K 473.85 K
NATR Nature S Sunshine 3.4531 178.14 M 0.1026 3.06 1.4 K 4.83 K
RRGB Red Robin Gourmet Burgers Inc 17.92 166.92 M 0.40 2.28 1.31 M 23.41 M
MNSB Mainstreet Bank 5.0719 152.64 M 0.2205 4.55 630 3.2 K
MGYR Magyar Bancorp Inc 3.9344 141.63 M 0.1874 5 1.1 K 4.32 K
ACNT Ascent Industries CO 7.303 120.8 M 0.1721 2.41 48.1 K 351.27 K
ANIX Anixa Biosciences Inc 9.25 93.02 M 0.25 2.78 2.77 K 25.64 K
LAKE Lakeland Inds Inc 8.4583 92.26 M 0.045 0.53 4.39 K 37.16 K
AVXL Anavex Lf SC 10.40 91.71 M 0.16 1.56 4.05 K 42.08 K
FUSB First US Bancshares Inc 19.009 85.33 M 0.3329 1.78 23.13 K 439.62 K
CPHC Canterbury Park Hl 5.672 81.38 M 0.1598 2.9 3.65 K 20.69 K
SLNG Stabilis Solutions Inc 16.40 70.11 M 0.24 1.49 900 14.76 K
MNOV Medicinova Inc 7.30 68.91 M 0.06 0.83 12.26 K 89.51 K
GEG Great Elm Group Inc 35.64 66.63 M 3.12 9.59 144.83 K 5.16 M
TPCS TechPrecision Corporation Common stock 3.48 52.84 M 0.56 19.18 275 957
CNVS CNVS 236.00 48.2 M 6.00 2.61 113 26.67 K
SGA Saga Communications 3.7587 43.11 M 0.11 3.01 12.06 K 45.33 K
ATHE Alterity Therapeutics Ltd ADR 120.00 40 M 12.00 11.11 2.79 K 334.92 K
SCWO 374Water Inc 12.00 39.16 M 3.00 33.33 200 2.4 K
ELTK Eltek Ltd 6.7083 39.12 M 0.0462 0.69 50 335.42
LPSN Liveperson Inc 64.80 38 M 1.65 2.61 45.22 K 2.93 M
NEPH Nephros Inc 307.7998 35.98 M 7.2002 2.4 2.03 K 626.06 K
AATC Autoscope Technologies Corp 5.489 32.54 M 0.0755 1.39 9.3 K 51.05 K
RAND Rand Capital Cp 14.6301 28.67 M 0.4307 3.03 2.54 K 37.12 K
MIND Mitcham Industries Inc 45.5839 28.09 M 0.6892 1.54 3.25 K 148.15 K
KG Kestrel Group Ltd 126.0093 27.67 M 0.8193 0.65 14.88 K 1.87 M
QRHC Quest Resource 6.00 25.31 M 0.40 7.14 13 78
MTEX Mannatech Inc 24.7333 17.33 M 0.2102 0.86 3.94 K 97.52 K
GIGM Gigamedia Ltd 23.50 15.2 M 0.60 2.62 292.29 K 6.87 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KO Coca-Cola Company 14.4924 419.18 B 0.1047 0.73 14.81 M 214.58 M
BAC Bank of America Corporation 13.3933 348.53 B 0.3004 2.29 302.46 M 4.05 B
BML-PJ Bank of America Corporation 8.0245 228.26 B 0.2265 2.9 9.16 K 73.52 K
WFC-PL Wells Fargo & Company 359.5213 183.8 B 2.1401 0.6 1.4 K 503.33 K
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.1881 152.85 B 0.029 0.7 158.05 K 661.93 K
UL Unilever Plc ADR 18.0119 142.19 B 0.151 0.85 838.09 K 15.1 M
HDB Hdfc Bank Ltd ADR 3.751 132.25 B 0.022 0.59 9.79 M 36.74 M
MDT Medtronic Inc 24.5419 129.18 B 0.3117 1.29 5.82 M 142.82 M
DUK Duke Energy Corp 22.4624 100.26 B 0.1169 0.52 1.94 M 43.49 M
KKR KKR & Co. LP 4.5906 89.77 B 0.2041 4.65 74.45 K 341.77 K
BCS Barclays Plc ADR 13.893 75.92 B 0.1444 1.05 1.69 M 23.43 M
BSX Boston Scientific Corp 11.14 64.07 B 0.10 0.91 12.23 M 136.22 M
TFC Truist Financial Corp 15.702 59.79 B 1.3516 9.42 32.25 M 506.44 M
BDX Becton Dickinson and Company 38.1497 58.76 B 0.3448 0.91 2.14 M 81.8 M
VTR Ventas Inc 21.0992 47.41 B 0.3961 1.91 2.64 M 55.79 M
SPG-PJ Simon Property Group Inc 24.3308 45.22 B 0.3163 1.32 200 4.87 K
HMC Honda Motor Company ADR 17.7456 43.51 B 0.1315 0.75 489.6 K 8.69 M
PEG Public Service Enterprise Group Inc 17.1134 37.29 B 0.0959 0.56 3.56 M 60.91 M
RMD Resmed Inc 18.9075 33.6 B 0.1202 0.64 1.08 M 20.35 M
FTS Fortis Inc 12.2318 30.53 B 0.0671 0.55 200 2.45 K
SHG Shinhan Financial Group Co. Ltd ADR 17.361 29.52 B 0.406 2.39 112 K 1.94 M
BAP Credicorp Ltd 45.9278 29.02 B 0.9752 2.17 270.97 K 12.45 M
DTE Dte Energy Company 15.7481 28.97 B 0.0785 0.5 828.38 K 13.05 M
PCG Pacific Gas & Electric Company 28.7664 28.57 B 0.201 0.7 1.4 M 40.33 M
CNP Centerpoint Energy Inc 6.7537 27.14 B 0.0433 0.65 2.5 M 16.85 M
FE Firstenergy Corp 20.8246 26.92 B 0.2734 1.33 2.39 M 49.81 M
ES Eversource Energy 13.2732 26.8 B 0.0951 0.72 1.4 M 18.57 M
DRI Darden Restaurants 16.8284 25.79 B 0.276 1.67 4.29 M 72.15 M
STZ Constellation Brands Inc 12.3018 24.47 B 0.1859 1.53 3.31 M 40.71 M
RF Regions Financial Corp 3.6222 24.23 B 0.2826 8.46 90.59 M 328.12 M
EIX Edison International 17.3387 23.08 B 0.3388 1.99 2.6 M 45.1 M
THC Tenet Healthcare Corp 19.08 22.83 B 1.36 7.67 5.91 M 112.71 M
BR Broadridge Financial Solutions Llc 14.3586 21.66 B 0.3325 2.37 1.11 M 15.9 M
TSN Tyson Foods 8.2274 20.85 B 0.2098 2.62 5.19 M 42.7 M
NRG NRG Energy 21.5466 20.61 B 0.4093 1.94 3.4 M 73.19 M
BG Bunge Ltd 44.7735 19.21 B 0.6679 1.51 2.61 M 116.8 M
GIS General Mills 16.5039 17.92 B 0.0943 0.57 3.77 M 62.19 M
WF Woori Finance Holdings Co. Ltd ADR 20.0224 17.07 B 0.4153 2.12 6.27 K 125.52 K
TYL Tyler Technologies 15.68 16.84 B 0.10 0.64 226.65 K 3.55 M
NVR NVR Inc 618.25 15.38 B 7.25 1.19 48.2 K 29.8 M
DOC Physicians Realty Trust 7.8059 14.61 B 0.0903 1.17 5.63 M 43.98 M
YPF Ypf Sociedad Anonima ADR 28.7222 14.59 B 0.1613 0.56 3.38 K 97.22 K
SUI Sun Communities 8.1411 14.57 B 0.1676 2.1 97.6 K 794.57 K
BF-A Brown-Forman Corporation 8.4287 14.19 B 0.114 1.37 16.35 K 137.83 K
AVY Avery Dennison Corp 19.68 14.12 B 0.6789 3.57 4.33 M 85.31 M
BF-B Brown-Forman Corporation 8.1554 13.78 B 0.1123 1.4 1.35 M 11.01 M
TU Telus Corp 3.2735 13.42 B 0.0231 0.71 408 K 1.34 M
MKC Mccormick & Company 11.7572 12.49 B 0.0851 0.73 1.28 M 15.06 M
QGEN Qiagen N.V. 19.0849 10.35 B 0.3113 1.66 1.54 M 29.47 M
ONTO Onto Innovation Inc 3.55 10.29 B 0.0501 1.43 6.65 K 23.6 K
CUBE Cubesmart 3.2611 10.1 B 0.2708 9.06 11.99 M 39.1 M
ADC Agree Realty Corp 8.4148 9.01 B 0.0849 1.02 30.7 K 258.33 K
MGM MGM Resorts International 8.4453 8.41 B 0.1606 1.94 31.91 M 269.45 M
ARE Alexandria Real Estate Equities 28.5908 7.72 B 0.2951 1.04 969.4 K 27.72 M
SM Sm Energy Company 25.4128 7.7 B 0.297 1.18 941.84 K 23.93 M
GAP Gap Inc 11.5403 7.46 B 0.0676 0.59 11.92 M 137.57 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 8.5293 7.44 B 0.0875 1.04 9.41 K 80.24 K
GIL Gildan Activewear 7.9945 6.45 B 0.6888 9.43 3.32 M 26.54 M
ANF Abercrombie & Fitch Company 24.5836 6.39 B 0.9259 3.91 11.14 M 273.87 M
HRB H&R Block 9.2238 6.21 B 0.0535 0.58 2.36 M 21.76 M
BB Blackberry Ltd 72.74 5.35 B 1.09 1.52 14.87 M 1.08 B
KRG Kite Realty Group Trust 5.65 5.22 B 0.0507 0.91 61.38 K 346.77 K
RDN Radian Group Inc 6.0539 4.78 B 0.3088 5.38 4.16 M 25.19 M
PVH Phillips-Van Heusen Corp 33.7158 4.28 B 0.7683 2.33 1.41 M 47.59 M
VSH Vishay Intertechnology 5.458 4.26 B 0.0913 1.7 1.99 M 10.86 M
AVNT Avient Corp 4.0969 4.12 B 0.0224 0.55 433.1 K 1.77 M
GRTUF GRTUF 6.1381 3.83 B 0.2262 3.83 92 K 564.73 K
KAI Kadant Inc 10.3751 3.49 B 0.238 2.35 49.9 K 517.72 K
AVA Avista Corp 9.8452 3.37 B 0.1041 1.07 275.56 K 2.71 M
CXT Crane NXT Co 5.727 3.28 B 0.0425 0.75 1.29 M 7.38 M
TNK Teekay Tankers Ltd 4.3447 3.07 B 0.0277 0.64 139.02 K 603.99 K
CXW Corecivic Inc 9.7848 2.72 B 0.0948 0.98 844.1 K 8.26 M
IMAX Imax Corp 9.20 2.63 B 0.10 1.1 407.79 K 3.75 M
WLYB John Wiley Sons Cl B 19.5373 2.59 B 0.1294 0.67 200 3.91 K
NTB Bank of Butterfield Ltd 27.6798 2.22 B 1.0184 3.82 90 2.49 K
LEU Centrus Energy Corp. 1304.9451 2.13 B 63.1868 5.09 14.73 K 19.22 M
HTH Hilltop Holdings Inc 10.9036 2.05 B 0.153 1.42 404.6 K 4.41 M
OLN Olin Corp 8.8174 2.01 B 0.1117 1.28 2.06 M 18.14 M
AIN Albany International Corp 11.6019 1.92 B 0.0611 0.53 275.9 K 3.2 M
AGM Federal Agricultural Mortgage Corp 5.1767 1.9 B 0.1604 3.2 676.2 K 3.5 M
ALG Alamo Group 13.1989 1.71 B 0.7013 5.61 24.2 K 319.41 K
HUN Huntsman Corp 4.148 1.69 B 0.07 1.72 3.96 M 16.43 M
ATS ATS Corporation 3.914 1.65 B 0.0589 1.53 500 1.96 K
NRP Natural Resource Partners LP 54.9975 1.62 B 0.3576 0.65 10.68 K 587.37 K
GSL Global Ship Lease Inc 9.4414 1.56 B 0.8898 10.41 57.23 K 540.28 K
GEL Genesis Energy LP 4.8075 1.55 B 0.0393 0.82 108 K 519.21 K
HE Hawaiian Electric Industries 9.7683 1.49 B 0.1031 1.07 582.69 K 5.69 M
USPH U.S. Physical Therapy 11.5772 1.47 B 0.151 1.32 68.4 K 791.88 K
NAT Nordic American Tanker Shipping Ltd 8.353 1.42 B 0.0675 0.81 753.19 K 6.29 M
AGM-A Federal Agricultural Mortgage Corporation 3.7391 1.36 B 0.2991 8.69 400 1.5 K
UTI Universal Technical Institute Inc 16.4396 1.22 B 0.147 0.9 173.71 K 2.86 M
BFS Saul Centers 15.5273 987.69 M 0.0796 0.52 84.3 K 1.31 M
TYG Tortoise Energy Infrastructure Corp 29.0926 954.79 M 0.2567 0.89 17.7 K 514.94 K
AORT Artivion Inc 6.2456 945.87 M 0.1716 2.83 681.2 K 4.25 M
SB Safe Bulkers Inc 4.8467 923.19 M 0.1434 3.05 88.19 K 427.42 K
BZH Beazer Homes USA 21.15 893.23 M 0.15 0.71 434.43 K 9.19 M
EIG Employers Holdings Inc 10.1994 830.57 M 0.1655 1.65 216.4 K 2.21 M
TCI Transcontinental Realty Investors 11.80 420.71 M 0.06 0.51 4.5 K 53.1 K
MCI Massmutual Corporate Investors 3.7042 369.33 M 0.195 5.56 43.6 K 161.5 K
BBW Build-A-Bear Workshop 3.9352 349.99 M 0.0505 1.3 86.22 K 339.3 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EFR Energy Fuels Inc 18.50 2.00 12.12 21.64 K 400.27 K
GIL Gildan Activewear Inc 8.5281 0.7599 9.78 1.53 M 13.05 M
TCL-B Transcontinental Inc 3.5741 0.3063 9.37 600 2.14 K
GFP Greenfirst Forest Products Inc 8.4211 0.7018 9.09 5.7 K 48.03 K
VCM Vecima Networks Inc 3.4262 0.2563 8.09 17.6 K 60.3 K
ELR Eastern Platinum Ltd 5.50 0.40 7.84 13.17 M 72.44 M
FLNT Flint Corp 11.20 0.80 7.69 778 8.71 K
DSG Descartes Sys 4.60 0.27 6.24 553.43 K 2.55 M
TRZ Transat At Inc 14.69 0.79 5.68 44.54 K 654.31 K
EIF Exchange Income Corp 4.1921 0.2137 5.37 13.4 K 56.17 K
PDV-PA Prime Dividend Corp Pref A 4.0539 0.2009 5.21 2 K 8.11 K
CCL-B CCL Industries Inc 3.2145 0.1566 5.12 321.71 K 1.03 M
BPS-PA Brookfield Property Split Corp Pref A 8.8731 0.4152 4.91 6.61 K 58.61 K
TCL-A Transcontinental Inc 3.6529 0.1677 4.81 41.68 K 152.26 K
FFH Fairfax Financial Holdings Ltd 266.7031 11.4578 4.49 70.48 K 18.8 M
GRT-UN Granite Real Estate Investment Trust 5.9642 0.2221 3.87 16.1 K 96.02 K
BEI-UN Boardwalk Real Estate Investment Trust 18.9091 0.6577 3.6 92.64 K 1.75 M
PGIC Premium Global Income Split Corp 64.4277 2.2286 3.58 239 15.4 K
BN-PC Brookfield Corporation 5.5277 0.1769 3.31 46.93 K 259.4 K
MDI Major Drilling Grp 7.2609 0.2271 3.23 21.38 K 155.24 K
EMP-A Empire Company Limited 10.3752 0.3241 3.22 318.6 K 3.31 M
CTC Canadian Tire Corp Ltd 48.1232 1.4365 3.08 1.04 K 50.05 K
BB Blackberry Ltd 80.29 2.39 3.07 1.34 M 107.81 M
CYB Cymbria Corp Cl A 11.90 0.35 3.03 10.45 K 124.35 K
IMP Intermap Tech Corp 27.50 0.80 3 8.85 K 243.38 K
SBC-PA Brompton Split Banc Corp Pref A 4.4221 0.1285 2.99 5.3 K 23.44 K
PSI Pason Systems Inc 5.3807 0.1548 2.96 49.02 K 263.76 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.5597 0.155 2.87 48.75 K 271.04 K
BYD Boyd Group Services Inc 3.1099 0.0779 2.57 27.4 K 85.21 K
DII-B Dorel Industries Inc 8.1381 0.1992 2.51 42.45 K 345.5 K
BPS-PB Brookfield Property Split Corp Pref B 9.696 0.2294 2.42 2.7 K 26.14 K
IAG IA Financial Corp Inc 18.2498 0.4313 2.42 101.3 K 1.85 M
QBR-A Quebecor Inc 4.8381 0.1129 2.39 1.4 K 6.77 K
PIF Polaris Infrastructure Inc 835.1076 19.1979 2.35 11 9.19 K
SRU-UN SmartCentres Real Estate Investment Trust 5.5453 0.1268 2.34 745.05 K 4.13 M
AIF Altus Group Ltd 6.0046 0.1365 2.33 16.3 K 97.87 K
PWF-PK Power Finl 4.95 Sr K Prf 8.7192 0.1904 2.23 7.96 K 69.36 K
QBR-B Quebecor Inc 4.7537 0.1033 2.22 270 K 1.28 M
WCN Waste Connections Inc 15.5493 0.3357 2.21 99.45 K 1.55 M
T Telus Corp 3.7889 0.0818 2.21 2.52 M 9.57 M
BN-PK Brookfield Asset Management Inc Pref K 5.4609 0.115 2.15 4.71 K 25.72 K
SLF-PD Sun Life Financial Sr 4 Prf 8.2897 0.1704 2.1 22.63 K 187.58 K
TGO Terago Inc 4.90 0.10 2.08 3.8 K 18.62 K
GWO Great-West Lifeco Inc 11.2747 0.2179 1.97 262.92 K 2.96 M
CSCI Cosciens Biopharma Inc 186600.00 3600.00 1.97 8 1.49 M
D-UN Dream Office Real Estate Investment Trust 15.8423 0.2984 1.92 72.19 K 1.14 M
VLN Velan Inc Sv 10.2183 0.1892 1.89 1.1 K 11.24 K
GWO-PG Great West Lifeco Inc Pref G 9.066 0.1662 1.87 15.55 K 140.98 K
FTS-PF Fortis 1St Cum Red Srs F Prf 9.2015 0.1643 1.82 2.77 K 25.53 K
AAV Advantage Oil & Gas Ltd 5.61 0.10 1.81 728.18 K 4.09 M
LB Laurentian Bank 15.3882 0.2736 1.81 110.56 K 1.7 M
LUN Lundin Mining Corp 3.1569 0.055 1.77 9.08 M 28.67 M
CU Canadian Utilities Ltd Cl A NV 9.3963 0.163 1.77 249.61 K 2.35 M
REI-UN RioCan Real Estate Investment Trust 6.2703 0.1064 1.73 418.66 K 2.63 M
PWF-PG Power Financial Corp Pref G 9.2378 0.1555 1.71 3.38 K 31.22 K
CSW-A Corby Spirit and Wine Limited 5.6512 0.0942 1.7 1.44 K 8.14 K
AGI Alamos Gold Inc Cls A 8.2782 0.1322 1.62 201.63 K 1.67 M
BCE-PZ Bce Inc Pref Z 7.4261 0.1185 1.62 2.55 K 18.94 K
WN-PE George Weston 4.75 Ser V Prf 8.1288 0.1288 1.61 26.87 K 218.44 K
CGX Cineplex Inc 9.6384 0.1517 1.6 318.49 K 3.07 M
POW-PA Power Corporation of Canada Pref A 9.0851 0.1408 1.57 28.38 K 257.84 K
RCI-B Rogers Communications Inc 16.6131 0.2466 1.51 2.13 M 35.41 M
ALS Altius Minerals Corp 5.0877 0.0752 1.5 26.65 K 135.59 K
BDT Bird Construction Inc 4.0542 0.0563 1.41 83.4 K 338.12 K
RUS Russel Metals 6.0961 0.0834 1.39 162.9 K 993.05 K
SLF-PE Sun Life Financial Sr 5 Prf 8.2452 0.1117 1.37 3.9 K 32.16 K
PWF-PL Power Financial 5.1 Sr L Prf 8.755 0.1184 1.37 2.48 K 21.76 K
ENB Enbridge Inc 9.0651 0.1223 1.37 606.2 K 5.5 M
FTS-PG Fortis Inc Pref G 10.3693 0.139 1.36 8.46 K 87.68 K
ONEX Onex Corp 22.0898 0.2899 1.33 315.63 K 6.97 M
PWF-PF Power Financial 5.25 Sr E Prf 8.9923 0.1173 1.32 7.25 K 65.19 K
MRU Metro Inc 9.1112 0.1175 1.31 748.67 K 6.82 M
NWC The North West Company Inc 7.2614 0.0925 1.29 81.86 K 594.45 K
ET Evertz Technologies Ltd 3.1992 0.0406 1.29 13.9 K 44.47 K
RY Royal Bank of Canada 26.9786 0.3414 1.28 3.34 M 90.24 M
HBM Hudbay Minerals Inc 8.1235 0.1009 1.26 462.6 K 3.76 M
GWO-PI Great West Lifeco 1St I Prf 8.3043 0.103 1.26 17.7 K 146.99 K
CTC-A Canadian Tire Corporation Limited 37.9979 0.4557 1.21 583.5 K 22.17 M
BN-PN Brookfield Corporation 6.8758 0.0768 1.13 8.31 K 57.14 K
BHC Bausch Health Companies Inc 14.2274 0.1587 1.13 210.46 K 2.99 M
ELF-PG E-L Financial Corp Ltd Pref G 6.9968 0.0778 1.12 1 K 7 K
MG Magna International Inc 7.9354 0.0868 1.11 926.83 K 7.35 M
CP Canadian Pacific Kansas City Ltd 8.8469 0.0918 1.05 2.77 M 24.48 M
BCE-PA BCE Inc Pref AA 7.8283 0.0789 1.02 47.56 K 372.28 K
CEF Sprott Physical Gold Silver Trust 13.11 0.1292 1 89.29 K 1.17 M
LNF Leons Furniture 5.5406 0.0528 0.96 12.3 K 68.15 K
EMA Emera Incorporated 9.578 0.091 0.96 252.54 K 2.42 M
BCE BCE Inc 10.1802 0.0964 0.96 4.29 M 43.68 M
DGS-PA Dividend Growth Split Corp Pref A 3.8989 0.0361 0.93 1.33 K 5.17 K
WPK Winpak Ltd 5.679 0.052 0.92 428.15 K 2.43 M
MFC-PB Manulife Finl Srs 2 Prf 8.668 0.0791 0.92 8.28 K 71.76 K
CIGI Colliers International Group Inc 10.1842 0.0914 0.91 31.22 K 317.93 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.2322 0.0817 0.89 300 2.77 K
BNS Bank of Nova Scotia 20.3092 0.1767 0.88 1.95 M 39.61 M
CHR Chorus Aviation Inc 19.5735 0.1698 0.88 229.45 K 4.49 M
CRR-UN Crombie Real Estate Investment Trust 3.0623 0.0265 0.87 14.02 K 42.94 K
FCR-UN First Capital Real Estate Investment Trust 5.0432 0.0432 0.86 143.65 K 724.46 K
SAP Saputo Inc 9.8124 0.0834 0.86 555.4 K 5.45 M
LBS-PA Life & Banc Split Corp Pref A 3.9505 0.0326 0.83 8.8 K 34.76 K
OTEX Open Text Corp 8.3589 0.0672 0.81 329.6 K 2.76 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HSTC HST Global Inc 12.78 209.33 M 0.18 1.43 27.3 K 348.96 K
LCU Lion Copper Corp. Common Shares 18.90 70.29 M 0.27 1.45 544 10.28 K
CUBT Curative Biotechnology Inc 60.00 7.16 M 3.75 6.67 174 10.44 K
EARI Entertainment Arts Research Inc 38.00 1.11 M 4.20 12.43 1.33 K 50.62 K
GSFI Green Stream Holdings Inc 17207.6484 654.18 K 3441.5293 25 1 17.21 K
ERHE ERHC Energy Inc 72.00 575.89 K 2.00 2.86 3.21 M 231.21 M
NEOM NeoMedia Technologies Inc 14.55 508.84 K 0.45 3.19 1.18 K 17.18 K
MJLB Ultrack Systems Inc 180.00 424.93 K 79.00 78.22 42 7.56 K
DKAM Drinks Americas Holdings Ltd 487.5004 278.3 K 11.25 2.36 30 14.63 K
REFG Medical Cannabis Payment Solutions Inc 90.00 182.51 K 10.00 12.5 1 90
DSUS Drone Services USA Inc 141.70 65.63 K 42.51 42.86 150 K 21.25 M
GRLF Green Leaf Innovations Inc 15.00 52.27 K 3.75 33.33 2.46 M 36.87 M
RGGI Resgreen Group International Inc 600.00 48.75 K 50.00 9.09 9 5.4 K
XLWH Xinliwang International Holdings Company Ltd 110.00 21.84 K 10.00 10 2.49 K 273.46 K
ERINQ Erin Energy Corporation 5.5446 21.53 K 0.1971 3.69 27.13 K 150.43 K
XDSL mPhase Technologies Inc 147.50 16.8 K 5.00 3.51 1.06 K 156.79 K
LITH US Lithium Corp 12.00 940 4.40 57.89 127 K 1.52 M
SPDC Speed Commerce Inc 30.08 603 1.44 5.03 16.74 K 503.57 K
CALIQ China Auto Logistics Inc. 23.139 484 0.339 1.49 2.57 K 59.37 K
CCTL Coin Citadel 30.00 37 14.00 87.5 212 6.36 K
PURA Puration Inc 1720.00 860.00 100 1 1.72 K
IGNT Ingen Technologies Inc 4.90 0.60 13.95 52.33 K 256.43 K
PTRC Petro River Oil Corp 132.00 12.00 10 41 5.41 K
IZNN IZON Network Inc 44.20 0.85 1.96 1 K 44.2 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WPG West Point Gold Corp. 22.00 17.00 340 182.39 K 4.01 M
KLE-H Kingsland Energy Corp 13.60 8.80 183.33 58 788.8
BRON Bronco Resources Corp. 11.60 3.60 45 29 336.4
GR Great Atlantic Resources Corp 38.00 10.00 35.71 40 1.52 K
DCOP District Copper Corp 4.00 1.00 33.33 444 1.78 K
REVX Rev Exploration Corp. 8.00 2.00 33.33 30 240
CPAU CopAur Minerals Inc 34.00 7.00 25.93 34 1.16 K
INTR Intrepid Metals Corp. 80.00 16.00 25 9 720
ADD Arctic Star Exploration Corp 12.00 2.40 25 440 5.28 K
JDN Jayden Resources Inc 3.30 0.60 22.22 2.23 K 7.36 K
STS South Star Mining Corp 15.00 2.25 17.65 386 5.79 K
VLC Velocity Minerals Ltd 6.80 1.00 17.24 2.2 K 14.96 K
NAR North Arrow Minerals Inc 36.00 5.00 16.13 81 2.92 K
FMN Fidelity Minerals Corp 30.00 3.75 14.29 271 8.13 K
ROAR Lion Rock Resources Inc. 8.00 1.00 14.29 640 5.12 K
LOD Lode Gold Resources Inc. 14.40 1.80 14.29 11 158.4
SNV Sonoro Energy Ltd 68.00 8.00 13.33 272 18.5 K
PGE Group Ten Metals Inc 11.90 1.40 13.33 1.49 K 17.68 K
TIG Triumph Gold Corp 48.00 5.00 11.63 1.88 K 90 K
ORS Orestone Mining Corp 24.00 2.40 11.11 26 624
OPW Opawica Explorations Inc 288.00 24.00 9.09 410 K 118.08 M
MAX Max Resource Corp 28.80 2.40 9.09 546 15.72 K
REG Regulus Resources Inc 4.1489 0.3191 8.33 1.88 K 7.8 K
WEC Winchester Equity Corporation 9.00 0.60 7.14 8.46 K 76.14 K
SIEN Sienna Resources Inc. 7.50 0.50 7.14 5.54 M 41.58 M
CD Cantex Mine Development Corp 24.00 1.50 6.67 778 18.67 K
ZC Zimtu Capital Corp 5.75 0.35 6.48 3.02 K 17.36 K
CTH CoTec Holdings Corp. 340.00 20.00 6.25 12 4.08 K
EON EON Lithium Corp. 42.00 2.00 5 100 4.2 K
SA-H Southern Arc Minerals Inc 4.40 0.20 4.76 8.3 K 36.52 K
LQWD LQwD FinTech Corp 16.80 0.70 4.35 1.45 K 24.41 K
BSK Blue Sky Uranium Corp 25.00 1.00 4.17 150 3.75 K
CTN Centurion Minerals Ltd 71.9999 2.40 3.45 52 3.74 K
SKP StrikePoint Gold Inc 31.00 1.00 3.33 2.67 K 82.77 K
SC-H Serrano Resources Ltd 17.50 0.50 2.94 250 4.38 K
GCOM Green Shift Commodities Ltd. 8.80 0.20 2.33 100 880
FMM Full Metal Minerals Ltd 4.4816 0.0996 2.27 7.23 K 32.4 K
BTR Bonterra Resources Inc 122.00 2.00 1.67 5 610
© 2026 - CastFwd Corp.