Gainer Valuations for 24 August 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 24 August 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BMNR Bitmine Immersion Technologies Inc 479.8591 11.13 B 111.9671 30.43 2 959.72
SEB Seaboard Corporation 1200.1573 3.55 B 106.5624 9.74 1.9 K 2.28 M
NOG Northern Oil and Gas 56.016 2.64 B 0.5666 1.02 18.88 K 1.06 M
UUUU Energy Fuels Inc 15.50 1.77 B 0.725 4.91 139 2.15 K
CET Central Securities Corp 6.4338 1.68 B 0.0512 0.8 32.2 K 207.17 K
JOB General Employment Enterprises 12.401 722.86 M 1.001 8.78 2.33 K 28.94 K
OBE Obsidian Energy Ltd 59.6928 640.19 M 0.5353 0.9 251.2 K 14.99 M
GORO Gold Resource Corp 4.1089 554.41 M 0.1462 3.69 398.22 K 1.64 M
GTE Gran Tierra Energy Inc 40.70 339.29 M 0.70 1.75 249.81 K 10.17 M
NAK Northern Dynasty Minerals 6.55 339.25 M 0.05 0.77 201.66 K 1.32 M
FRD Friedman Industries Inc 3.9978 275.24 M 0.0269 0.68 16.2 K 64.76 K
CMT Core Molding Technologies Inc 3.2146 200.01 M 0.0693 2.2 10.7 K 34.4 K
ESP Espey Mfg. & Electronics 7.2139 145.6 M 0.3785 5.54 57.9 K 417.68 K
ARMP Armata Pharmaceuticals Inc 2030.00 138.32 M 70.00 3.57 42 85.26 K
BDL Flanigan's Enterprises 4.5899 119.56 M 0.2253 5.16 400 1.84 K
STXS Stereotaxis Inc 34.2531 85.17 M 0.1876 0.55 16.46 K 563.84 K
IOR Income Opportunity Realty Trust 7.10 74.21 M 0.6001 9.23 200 1.42 K
APT Alpha Pro Tech 4.48 63.79 M 0.7501 20.11 1.26 M 5.64 M
DIT Amcon Distributing Company 45.9074 58.48 M 0.7781 1.72 4.6 K 211.17 K
AGIG AGIG 350.4719 36 M 3.6892 1.06 202 70.8 K
NNVC Nanoviricides Inc 66.50 34.48 M 9.10 15.85 3.31 K 219.85 K
CPHI China Pharma Holdings 228.00 24.08 M 3.00 1.33 419 95.53 K
CVM Cel-Sci Corp 3600.00 20.93 M 225.00 6.67 574 2.07 M
AIRI Air Industries Group Inc 66.9942 12.63 M 6.3644 10.5 6 401.97
OPTT Ocean Power Tech Inc 922.02 6.16 M 16.02 1.77 65.61 K 60.5 M
GBR New Concept Energy Inc 7.02 4.06 M 0.27 4 200 1.4 K
ENSV Enservco Corpporation 14.25 29.09 K 0.90 6.74 2.2 K 31.35 K
IPB Merrill Lynch & Company 6.7253 0.039 0.58 400 2.69 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 74.37 621.72 B 0.48 0.65 208.7 K 15.52 M
ZL Soybean Oil 37.72 1.39 3.83 27.03 K 1.02 M
CT Cotton 56.92 0.47 0.83 69 3.93 K
ZB US Treasury Bond Futures 119.7656 0.9536 0.8 333.15 K 39.9 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 18.2737 3.88 T 0.1706 0.94 54.18 M 990.09 M
GOOGL Alphabet Inc Class A 11.6338 3.67 T 0.0866 0.75 98.04 M 1.14 B
GOOG Alphabet Inc Class C 11.5794 3.63 T 0.0862 0.75 98.5 M 1.14 B
AMD Advanced Micro Devices 4.00 959.94 B 0.30 8.11 49.76 M 199.02 M
MELI MercadoLibre Inc 31.0176 74.78 B 0.5136 1.68 367.56 K 11.4 M
HON Honeywell International Inc. Common Stock 23.343 70.82 B 0.595 2.62 8.79 M 205.22 M
EBAY Ebay Inc 8.2987 52.74 B 0.056 0.68 25.26 M 209.61 M
BKR Baker Hughes A Ge Co. Cl A 19.5759 48.52 B 0.2348 1.21 3.37 M 66.01 M
MSTR Strategy 6.284 48.43 B 0.085 1.37 418.56 K 2.63 M
TTWO Take-Two Interactive Software 10.37 42.44 B 0.08 0.78 1.34 M 13.88 M
UAL United Airlines Holdings Inc 6.03 36.14 B 0.03 0.5 7.72 M 46.58 M
ODFL Old Dominion Freight Line Inc 5.2508 35.37 B 0.0411 0.79 2.15 M 11.29 M
ESLT Elbit Systems Ltd 51.2023 33.89 B 1.8714 3.79 16.4 K 839.72 K
STLD Steel Dynamics Inc 11.7184 33.72 B 0.103 0.89 4.84 M 56.77 M
WTW Weight Watchers International, Inc 50.0912 30.32 B 0.8513 1.73 495.2 K 24.81 M
CTSH Cognizant Tech Sol 15.3347 28.5 B 0.1367 0.9 5.79 M 88.78 M
ULTA Ulta Beauty Inc 11.6694 27.83 B 0.1681 1.46 185.9 K 2.17 M
TCOM Trip.com Group Ltd ADR 12.9769 27.21 B 0.1816 1.42 2.78 M 36.06 M
INSM Insmed Inc 9.30 25.9 B 0.10 1.09 519.71 K 4.83 M
VTRS Viatris Inc 11.8574 23.74 B 0.1945 1.67 7.89 M 93.6 M
ENTG Entegris Inc 3.8969 23.41 B 0.1245 3.3 831.54 K 3.24 M
ALNY Alnylam Pharmaceuticals 24.09 20.98 B 1.17 5.1 436.5 K 10.52 M
EVRG Evergy Inc 10.594 20.35 B 0.0669 0.64 683.3 K 7.24 M
LNT Alliant Energy Corp 7.5541 18.95 B 0.0506 0.67 986.03 K 7.45 M
FSLR First Solar Inc 124.08 18.52 B 2.54 2.09 6.07 M 752.81 M
NDSN Nordson Corp 22.7549 18.19 B 0.547 2.46 608 K 13.83 M
PAA Plains All American Pipeline LP 7.4225 17.15 B 0.0701 0.95 482.2 K 3.58 M
HAS Hasbro Inc 16.0443 16.99 B 0.1413 0.89 2.91 M 46.61 M
LAMR Lamar Advertis A 13.4041 16.21 B 0.3804 2.92 1.23 M 16.49 M
PAAS Pan Amer Silver Corp 15.0802 15.55 B 0.0769 0.51 1.25 M 18.84 M
JAZZ Jazz Pharma Plc 6.52 15.43 B 0.24 3.82 2.01 M 13.13 M
ICLR Icon Plc 23.31 15.02 B 0.26 1.13 156.42 K 3.65 M
MKSI Mks Instruments Inc 15.1684 14.98 B 0.1885 1.26 282.7 K 4.29 M
ZBRA Zebra Technologies 25.17 14.97 B 0.21 0.84 136.32 K 3.43 M
ALGN Align Technology 13.60 11.77 B 0.29 2.18 623.83 K 8.48 M
FDS FactSet Research Systems Inc 47.1174 11.7 B 0.2487 0.53 274.35 K 12.93 M
SIRI Sirius XM Holdings 5.7996 10.68 B 0.2383 4.28 10.99 M 63.73 M
TGTX Tg Therapeuticscmn 250.3126 9.88 B 2.8126 1.14 16 4.01 K
MDGL Madrigal Pharmaceuticals Inc 99.75 9.88 B 0.70 0.71 1.06 K 106.13 K
DRS Leonardo DRS, Inc. Common Stock 5.8702 9.51 B 0.1581 2.77 8.6 K 50.48 K
AEIS Advanced Energy 10.6774 9.26 B 0.3236 3.13 283.6 K 3.03 M
BRKR Bruker Corp 9.8849 9.19 B 0.0767 0.78 297.4 K 2.94 M
AAL American Airlines Group 3.0073 8.82 B 0.0377 1.27 10.39 M 31.24 M
SANM Sanmina Corp 5.25 8.82 B 0.11 2.14 1.02 M 5.34 M
CGNX Cognex Cp 3.4748 8.55 B 0.0257 0.75 595.6 K 2.07 M
DSGX Descartes Sys Group 4.29 8.17 B 0.08 1.9 10.67 K 45.76 K
TTMI TTM Technologies 10.20 8.04 B 0.18 1.8 239.92 K 2.45 M
VIAV Viavi Solutions 3.7353 8 B 0.0284 0.77 4.45 M 16.61 M
FCFS First Cash Fin Svcs 16.8269 7.79 B 0.3139 1.9 271.45 K 4.57 M
AMRX Amneal Pharmaceuticals Inc 7.96 7.56 B 0.06 0.76 170.51 K 1.36 M
RUSHB Rush Entpr Cl B 4.8343 6.96 B 0.0676 1.42 31.66 K 153.04 K
ORKA Oruka Therapeutics Inc 16784.1875 6.95 B 585.4951 3.61 13 218.19 K
CVLT Commvault Systems 18.56 6.8 B 0.11 0.6 235.84 K 4.38 M
RIOT Riot Blockchain Inc 513.6623 6.69 B 4.2805 0.84 855 439.18 K
KTOS Kratos Defns 8.70 6.54 B 0.40 4.82 22.34 K 194.39 K
WFRD Weatherford International Plc 20.6292 6.2 B 0.3793 1.87 11.27 M 232.58 M
AVAV Aerovironment Inc 28.88 6.14 B 0.38 1.33 198.08 K 5.72 M
MIDD Middleby Corp 17.2367 6.12 B 0.3901 2.32 381.11 K 6.57 M
AUB Atlantic Union Bancshares Corp 10.3219 5.53 B 0.1171 1.15 17.4 K 179.57 K
MEOH Methanex Cp 11.7763 5.42 B 0.1798 1.55 582.4 K 6.86 M
PEGA Pegasystems Inc 7.699 5.24 B 0.5938 8.36 5.37 M 41.31 M
VEON Veon Ltd ADR 205.9158 5.17 B 6.1042 3.05 155.25 K 31.97 M
POWL Powell Inds Inc 27.1751 5.17 B 0.254 0.94 40 K 1.09 M
VSEC V S E Cp 15.1184 5.15 B 0.3283 2.22 99.07 K 1.5 M
JSM SLM Cp 6% Sr Nt 4.6007 5 B 0.0345 0.76 23.77 K 109.34 K
LIVN Livanova Plc OR Sh 16.28 4.97 B 0.26 1.62 282.37 K 4.6 M
OPCH Option Care Health Inc 24.92 4.75 B 0.40 1.63 65.87 K 1.64 M
DOX Amdocs Ltd Ord 19.2347 4.61 B 0.1015 0.53 1.13 M 21.79 M
IONS Ionis Pharmaceuticals 16.00 4.54 B 0.08 0.5 483.1 K 7.73 M
CIGI Colliers Intl Grp IN 9.3912 4.53 B 0.0787 0.85 21.56 K 202.5 K
CRVL Corvel Cp 4.68 4.37 B 0.1233 2.71 162.57 K 760.83 K
MYRG MYR Group Inc 21.13 4.34 B 0.29 1.39 45.4 K 959.3 K
EXPO Exponent Inc 5.5092 4.1 B 0.0514 0.94 194.8 K 1.07 M
LBTYB Liberty Global Ord B 10.0387 4.08 B 0.6713 7.17 894 8.97 K
PTEN Patterson-Uti Energy 11.1571 4.05 B 0.1868 1.7 3.74 M 41.73 M
INDB Independent Bk Corp 15.1936 3.94 B 0.1005 0.67 281.6 K 4.28 M
IEP Icahn Enterprises 5.9773 3.68 B 0.1416 2.43 16.56 K 98.96 K
ACHC Acadia Healthcr Company 6.00 3.52 B 0.32 5.63 14.85 K 89.12 K
USLM U S Lime & Mineral 6.7134 3.28 B 0.0669 1.01 31.5 K 211.47 K
CLMT Calumet Specialty Pr 7.5071 3.2 B 0.0983 1.33 58.45 K 438.8 K
OTTR Otter Tail Corp 13.5543 3.16 B 0.2796 2.11 163.4 K 2.21 M
HWKN Hawkins Inc 7.8815 3.13 B 0.1229 1.58 136.89 K 1.08 M
ACAD Acadia Pharmaceutica 6.23 3.13 B 0.59 10.46 3.71 M 23.13 M
SHOO Steven Maddens Ltd 5.392 3.01 B 0.0441 0.82 1.27 M 6.83 M
IPGP Ipg Photonics Corp 12.1752 3.01 B 0.2573 2.16 173.75 K 2.12 M
MZTI MZTI 33.7854 3.01 B 0.5925 1.79 254.9 K 8.61 M
MGEE Mge Energy Inc 18.7351 2.99 B 0.1117 0.6 32.48 K 608.52 K
ARCB Arcbest Corp 27.2405 2.97 B 0.1753 0.65 369.99 K 10.08 M
CENT Central Garden 10.3697 2.95 B 0.0939 0.91 302.83 K 3.14 M
VCEL Vericel Corproation 76.016 2.94 B 4.00 5.55 17.12 K 1.3 M
STGW Stagwell Inc 3.1693 2.76 B 0.0711 2.29 56.14 K 177.91 K
BELFA BEL Fuse Cl A 13.7813 2.66 B 0.601 4.56 7.9 K 108.87 K
HURN Huron Consulting 19.10 2.64 B 0.10 0.53 2.06 M 39.39 M
GRBK Green Brick Partners 9.3793 2.59 B 0.8276 9.68 6.5 K 60.99 K
BANR Banner Corp 17.3256 2.52 B 2.2821 15.17 99.36 K 1.72 M
BLKB Blackbaud Inc 17.5532 2.41 B 0.2899 1.68 182.94 K 3.21 M
DXPE Dxp Enterprise 10.91 2.38 B 0.21 1.96 107.6 K 1.17 M
UFPT U F P Tech Inc 4.92 2.37 B 0.04 0.82 10.63 K 52.28 K
NTCT Netscout Systems 11.21 2.37 B 0.27 2.47 554.74 K 6.22 M
ECPG Encore Capital Group 14.16 2.29 B 0.22 1.58 140.4 K 1.99 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.1623 2.1 T 0.2259 3.26 15.64 M 111.99 M
LLY Eli Lilly and Company 21.7763 1.27 T 0.1808 0.84 5.6 M 122.01 M
XOM Exxon Mobil Corporation 42.0023 692.57 B 0.813 1.97 25.6 M 1.08 B
CVX Chevron Corp 36.611 422.1 B 0.5329 1.48 9.75 M 356.92 M
ORCL Oracle Corporation 18.3103 396.29 B 0.1723 0.95 22.22 M 406.83 M
UNH Unitedhealth Group Inc 23.1647 363.01 B 0.6008 2.66 11.91 M 275.85 M
PM Philip Morris International Inc 21.7168 306.52 B 0.2564 1.19 6.39 M 138.78 M
CAT Caterpillar Inc 31.5464 276.97 B 0.1725 0.55 9.77 M 308.32 M
RTX Raytheon Technologies 25.5517 267.68 B 0.2542 1 9.15 M 233.74 M
BAC-PL Bank of America Corporation 302.7821 244.57 B 2.0227 0.67 4.67 K 1.41 M
C Citigroup Inc 35.4116 205.34 B 0.8816 2.55 120.23 M 4.26 B
BHP BHP Billiton Ltd ADR 23.1686 204.61 B 0.3082 1.35 3.47 M 80.37 M
APH Amphenol Corp 3.6763 196.6 B 0.0273 0.75 10.4 M 38.22 M
ABT Abbott Laboratories 15.283 185.75 B 0.2289 1.52 19.21 M 293.65 M
DE Deere & Company 32.9154 183.02 B 0.3992 1.23 4.56 M 149.98 M
COP ConocoPhillips 19.5666 168.26 B 0.4794 2.51 22.35 M 437.37 M
PFE Pfizer Inc 7.9237 164.33 B 0.0426 0.54 32.85 M 260.33 M
DHR Danaher Corp 12.4695 163.21 B 0.0821 0.66 7.62 M 95.04 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.2366 152.85 B 0.0291 0.69 660.7 K 2.8 M
T American Telephone and Telegraph Inc. 7.0364 149.42 B 0.0377 0.54 18 M 126.63 M
SCCO Southern Copper Corp 14.6874 143.53 B 0.1563 1.08 3.56 M 52.32 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.7566 142.56 B 0.1575 2.39 2.7 M 18.25 M
BA Boeing Company 36.4048 135.94 B 0.9733 2.75 6.16 M 224.15 M
SPGI S&P Global Inc 23.3353 135.82 B 0.9612 4.3 3.73 M 87.03 M
RIO Rio Tinto Plc ADR 15.3037 135.45 B 0.307 2.05 2.65 M 40.57 M
MO Altria Group 7.2321 129.62 B 0.1144 1.61 16.72 M 120.93 M
MDT Medtronic Inc 25.1984 129.18 B 0.1327 0.53 6.39 M 161.08 M
PH Parker-Hannifin Corp 37.622 120.81 B 0.1891 0.51 1.08 M 40.56 M
CVS CVS Corp 24.0721 114.88 B 0.1473 0.62 7.97 M 191.89 M
ENB Enbridge Inc 8.4059 107.23 B 0.0641 0.77 490.8 K 4.13 M
VLO Valero Energy Corp 10.8006 104.57 B 0.2398 2.27 13.44 M 145.15 M
CNQ Canadian Natural Resources 8.1606 101.24 B 0.1377 1.72 6.92 M 56.5 M
EQNR Equinor ASA ADR 10.2487 101.21 B 0.1705 1.69 927.6 K 9.51 M
DUK Duke Energy Corp 22.9297 100.26 B 0.1314 0.58 1.55 M 35.45 M
WM Waste Management 19.7266 97.07 B 0.1174 0.6 1.6 M 31.56 M
ING ING Groep N.V. ADR 7.7453 93.84 B 0.1917 2.54 1.5 M 11.64 M
EMR Emerson Electric Company 23.3074 93.49 B 0.3065 1.33 5.49 M 127.87 M
MCO Moody's Corp 21.9192 87.34 B 0.4854 2.26 4.15 M 91.07 M
FCX Freeport-Mcmoran Inc 23.4711 86.81 B 0.1363 0.58 29.31 M 688.02 M
JCI Johnson Controls Intl 7.2628 86.35 B 0.0451 0.62 3.21 M 23.29 M
CP Canadian Pacific Railway 8.0719 82.26 B 0.0719 0.9 7.6 M 61.33 M
SLB Schlumberger N.V. 38.6013 75.14 B 0.5251 1.38 9.33 M 359.98 M
MFC Manulife Financial Corp 10.3562 72.55 B 0.1844 1.81 2.5 M 25.94 M
AON AON Plc 35.2857 70.74 B 0.2773 0.79 2.65 M 93.63 M
URI United Rentals 8.7649 70.53 B 0.2808 3.31 714.1 K 6.26 M
RELX Relx Plc ADR 4.1687 69.48 B 0.0317 0.77 81.2 K 338.5 K
DB Deutsche Bank Ag 41.1992 67.95 B 0.5485 1.35 1.27 M 52.27 M
TDG Transdigm Group Inc 16.0079 67.29 B 0.1915 1.21 382.7 K 6.13 M
TRP Tc Energy Corp 12.9174 67.23 B 0.2146 1.69 340.5 K 4.4 M
GS-PD The Goldman Sachs Group Inc 7.7514 66.88 B 0.2663 3.56 133.53 K 1.04 M
BSX Boston Scientific Corp 11.46 64.07 B 0.09 0.79 7.88 M 90.3 M
NWG Natwest Group Plc ADR 10.1585 62.06 B 0.4336 4.46 442.46 K 4.49 M
WPM Wheaton Precious Metals 8.2878 59.86 B 0.1073 1.31 5.41 M 44.86 M
D Dominion Resources 17.0487 59.38 B 0.1089 0.64 2.33 M 39.66 M
OXY Occidental Petroleum Corp 45.288 58.38 B 0.247 0.55 4.79 M 217.07 M
NKE Nike Inc 11.8097 56.09 B 0.0738 0.63 15.24 M 179.95 M
OKE Oneok Inc 7.46 56.02 B 0.0811 1.1 1.38 M 10.28 M
HUM Humana Inc 32.2431 53.28 B 0.7683 2.44 2.11 M 68.1 M
TEVA Teva Pharmaceutical Industries Ltd ADR 42.5431 50.93 B 0.554 1.32 6.07 M 258.32 M
WCN Waste Connections Inc 8.8203 48.53 B 0.0499 0.57 836.77 K 7.38 M
MT Arcelormittal ADR 62.3757 48.34 B 0.4239 0.68 1.82 M 113.77 M
MSCI MSCI Inc 26.5366 47.36 B 0.5534 2.13 750.9 K 19.93 M
CTA-PA E. I. du Pont de Nemours and Company 27.743 46.05 B 0.5787 2.13 100 2.77 K
AIG American International Group 21.1514 42.81 B 0.6248 3.04 31.05 M 656.76 M
WDS Woodside Energy Group Ltd 21.3467 42.39 B 0.9833 4.83 11.14 K 237.76 K
LYV Live Nation Entertainment 6.83 41.97 B 0.21 3.17 1.26 M 8.61 M
KB KB Financial Group Inc ADR 26.5662 39.36 B 0.3096 1.18 421.28 K 11.19 M
SKYD Skydance Corporation 8.1081 38.27 B 0.1989 2.51 9.04 M 73.32 M
SYY Sysco Corp 15.5933 37.53 B 0.08 0.52 3.58 M 55.83 M
HIG Hartford Financial Services Group 15.2327 36.61 B 0.3546 2.38 19.5 M 296.98 M
HEI-A HEICO Corporation 5.4201 35.52 B 0.0564 1.05 148.3 K 803.81 K
RMD Resmed Inc 18.8744 33.6 B 0.1368 0.73 1.18 M 22.29 M
RJF Raymond James Financial 11.9695 32.14 B 0.1615 1.37 1.41 M 16.89 M
MTB M&T Bank Corp 37.3806 31.58 B 0.2518 0.68 1.07 M 39.98 M
AEE Ameren Corp 14.6458 31.43 B 0.0808 0.55 1.13 M 16.59 M
ATO Atmos Energy Corp 17.481 29.73 B 0.1614 0.93 656.9 K 11.48 M
SHG Shinhan Financial Group Co. Ltd ADR 17.957 29.52 B 0.3878 2.21 274.8 K 4.93 M
DGX Quest Diagnostics Inc 40.8935 28.66 B 0.3032 0.75 830.19 K 33.95 M
WST West Pharmaceutical Services 18.0548 28.65 B 0.1502 0.84 227.4 K 4.11 M
HAL Halliburton Company 19.153 27.1 B 0.1743 0.92 15.15 M 290.1 M
FE Firstenergy Corp 21.5175 26.92 B 0.1273 0.6 1.28 M 27.5 M
AER Aercap Holdings N.V. 8.9368 26.73 B 0.2254 2.59 170.1 K 1.52 M
ATI Allegheny Technologies Inc 25.5056 25.83 B 0.2247 0.89 2.48 M 63.18 M
LVS Las Vegas Sands 8.9829 25.47 B 0.1204 1.36 44.23 M 397.28 M
FTI Technipfmc Plc 16.2717 25.24 B 0.2442 1.52 993.18 K 16.16 M
STZ Constellation Brands Inc 12.6313 24.47 B 0.1098 0.88 2.24 M 28.26 M
OMC Omnicom Group Inc 22.3316 23.82 B 0.2478 1.12 2.05 M 45.86 M
BRO Brown & Brown 8.3055 23.4 B 0.0585 0.71 1.06 M 8.81 M
GPN Global Payments Inc 20.2702 23.34 B 0.108 0.54 718.6 K 14.57 M
L Loews Corp 30.5848 22.61 B 0.2924 0.97 2.06 M 63.07 M
PKG Packaging Corp of America 11.8403 22.33 B 0.0737 0.63 829.8 K 9.83 M
CIB Bancolombia S.A. ADR 14.2457 20.93 B 0.2101 1.5 277.5 K 3.95 M
TSN Tyson Foods 8.7556 20.85 B 0.2026 2.37 4.42 M 38.74 M
BCE BCE Inc 9.5419 19.91 B 0.1349 1.43 612.4 K 5.84 M
MKCV McCormick & Company, Incorporated 12.1207 19.84 B 0.0708 0.59 3.2 K 38.79 K
ZBH Zimmer Biomet Holdings 41.2202 19.79 B 0.6188 1.52 2.24 M 92.45 M
LEN-B Lennar Corporation 8.933 19.42 B 0.0474 0.53 21.54 K 192.43 K
BG Bunge Ltd 45.0214 19.21 B 0.5963 1.34 1.5 M 67.68 M
CF Cf Industries Holdings 11.5656 18.58 B 0.185 1.63 5.16 M 59.72 M
CW Curtiss-Wright Corp 30.3361 17.62 B 0.3853 1.29 143.79 K 4.36 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 159.7347 7.9 M 0.8657 0.54 1.13 K 180.18 K
HMMC Hemlo Mining Corp. 180.00 36.00 25 247 44.46 K
LGO Largo Resources Ltd 13.00 2.00 18.18 35.01 K 455.13 K
GSY Goeasy Ltd 5.1715 0.5746 12.5 300 1.55 K
FLNT Flint Corp 9.60 0.80 9.09 460 4.42 K
MARI Marimaca Copper Corp 6.75 0.50 8 128 864
CCL-A CCL Industries Inc 3.40 0.2357 7.45 500 1.7 K
SVM Silvercorp Metals Inc 3.1641 0.1772 5.93 588.7 K 1.86 M
TCL-A Transcontinental Inc 3.7061 0.2045 5.84 38.53 K 142.8 K
SGY Surge Energy Inc 9.2527 0.4206 4.76 59 545.91
TRI-PB Thomson Reuters Corp Sr B Prf 9.2198 0.3688 4.17 300 2.77 K
VCM Vecima Networks Inc 3.5933 0.1393 4.03 13.7 K 49.23 K
KBL Kbro Linen Inc 6.8598 0.2219 3.34 12.1 K 83 K
ELVA Electrovaya Inc 4.90 0.15 3.16 11.44 K 56.06 K
PD Precision Drilling Corp 124.80 3.40 2.8 665.71 K 83.08 M
ATS Ats Corp 4.43 0.12 2.78 910.4 K 4.03 M
FTT Finning Intl 10.2715 0.2721 2.72 568.27 K 5.84 M
HPS-A Hammond Power Solutions Inc 5.149 0.1308 2.61 31.4 K 161.68 K
ELEF Silver Elephant Mining Corp 13.5606 0.3307 2.5 235 3.19 K
POU Paramount Resources Ltd 3.3308 0.0784 2.41 62.95 K 209.68 K
ACD Accord Financial 3.5178 0.0821 2.39 1 K 3.52 K
PIF Polaris Infrastructure Inc 825.5086 19.1978 2.38 9 7.43 K
MTY Mty Food Group Inc 6.9639 0.1601 2.35 6 K 41.78 K
CRRX Carerx Corp 8.6589 0.1968 2.33 625 5.41 K
TFII Tfi International Inc 5.316 0.114 2.19 99.82 K 530.62 K
GWO Great-West Lifeco Inc 11.2346 0.2311 2.1 476.06 K 5.35 M
PWF-PL Power Financial 5.1 Sr L Prf 9.1614 0.1854 2.07 4.34 K 39.76 K
BBD-B Bombardier Inc Series B 88.1639 1.7633 2.04 260.03 K 22.93 M
KEY Keyera Corp 3.4478 0.0683 2.02 148.84 K 513.16 K
CTC-A Canadian Tire Corporation Limited 37.1506 0.7253 1.99 179.5 K 6.67 M
PGIC Premium Global Income Split Corp 63.4146 1.2155 1.95 352 22.32 K
TGO Terago Inc 4.89 0.09 1.87 900 4.4 K
FM First Quantum Minerals Ltd 13.5883 0.2372 1.78 2.82 M 38.36 M
MFC Manulife Fin 11.2761 0.1964 1.77 5.69 M 64.12 M
MX Methanex Corp 12.7441 0.2216 1.77 678.23 K 8.64 M
MEQ Mainstreet Eq J 8.1806 0.1397 1.74 29.8 K 243.78 K
TCW Trican Well 6.4559 0.1084 1.71 343.6 K 2.22 M
CAS Cascades Inc 4.4104 0.073 1.68 363.54 K 1.6 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.6262 0.0886 1.6 4.35 K 24.47 K
CIGI Colliers International Group Inc 10.3954 0.1599 1.56 15.4 K 160.09 K
ACO-X ATCO Ltd 12.4133 0.1897 1.55 70.12 K 870.41 K
FCR-UN First Capital Real Estate Investment Trust 5.5818 0.0835 1.52 102.27 K 570.83 K
CGI CDN General Inv 7.1824 0.1068 1.51 9.09 K 65.26 K
CTC Canadian Tire Corp Ltd 48.0936 0.7035 1.48 190 9.14 K
DFN-PA Dividend 15 Split Corp Pref A 4.1718 0.0608 1.48 8.38 K 34.94 K
BIR Birchcliff Energy Ltd 4.171 0.0578 1.41 242.6 K 1.01 M
VET Vermilion Energy Inc 13.6688 0.1884 1.4 129 K 1.76 M
TXG Torex Gold Resources Inc 7.2687 0.0996 1.39 22 K 159.91 K
TXR Torex Resources Inc. 7.2325 0.0991 1.39 2.2 K 15.91 K
SRU-UN SmartCentres Real Estate Investment Trust 5.7645 0.0788 1.39 210.35 K 1.21 M
CNQ Canadian Natural Resources Ltd. 9.186 0.1227 1.35 4.58 M 42.1 M
ET Evertz Technologies Ltd 3.0925 0.0405 1.33 1.1 K 3.4 K
PWF-PA Power Financial Corp Pref A 9.4759 0.1231 1.32 3.7 K 35.06 K
GIL Gildan Activewear Inc 9.1462 0.1181 1.31 1.3 M 11.88 M
BN-PC Brookfield Corporation 5.594 0.0707 1.28 1.59 K 8.92 K
MTL Mullen Group Ltd 6.2853 0.0776 1.25 72.6 K 456.31 K
ELF-PF E-L Financial Corp Ltd Pref F 7.8972 0.0951 1.22 1 K 7.9 K
TRP TC Energy Corp 13.1576 0.1584 1.22 1.57 M 20.65 M
NWC The North West Company Inc 7.303 0.0879 1.22 27.25 K 199.01 K
GTE Gran Tierra Energy Inc 44.00 0.50 1.15 138.1 K 6.08 M
CGY Calian Group Ltd 8.5185 0.0959 1.14 18.43 K 157 K
PPL Pembina Pipeline Corp 5.1564 0.0568 1.11 304.55 K 1.57 M
EQB EQB Inc 6.9726 0.0753 1.09 12.4 K 86.46 K
REI-UN RioCan Real Estate Investment Trust 6.5287 0.0684 1.06 382.04 K 2.49 M
BBD-PC Bombardier Inc Pref C 4.9131 0.0513 1.06 2.6 K 12.76 K
PGIC-PA Premium Global Income Split Corp 5.388 0.0562 1.05 4.25 K 22.9 K
PBH Premium Brands Holdings Corp 4.7757 0.0487 1.03 83.7 K 399.75 K
LBS-PA Life & Banc Split Corp Pref A 4.0115 0.0407 1.02 27.6 K 110.72 K
BBD-A Bombardier Inc 99.00 1.00 1.02 48.33 K 4.78 M
ESI Ensign Energy Services Inc 4.2403 0.042 1 412.53 K 1.75 M
TRZ Transat At Inc 15.30 0.15 0.99 18.18 K 278.23 K
JAG Jaguar Mining Inc 7592.9712 74.1987 0.99 485.23 K 3.68 B
D-UN Dream Office Real Estate Investment Trust 16.7551 0.158 0.95 124.66 K 2.09 M
AP-UN Allied Properties Real Estate Investment Trust 6.6091 0.0623 0.95 33.1 K 218.76 K
BCE BCE Inc 10.2959 0.0964 0.95 2.26 M 23.27 M
DGS-PA Dividend Growth Split Corp Pref A 3.9712 0.0362 0.92 1.88 K 7.46 K
RUS Russel Metals 6.3728 0.0577 0.91 280.5 K 1.79 M
DSG Descartes Sys 4.61 0.04 0.88 192.76 K 888.63 K
LNF Leons Furniture 5.4878 0.0475 0.87 2.11 K 11.58 K
CHR Chorus Aviation Inc 19.8563 0.1697 0.86 169.24 K 3.36 M
TWC Twc Enterprises Ltd 4.1883 0.0352 0.85 7.85 K 32.87 K
WPM Wheaton Precious Metals Corp 8.8512 0.0735 0.84 1.13 M 9.97 M
PAAS Pan American Silver Corp 16.3227 0.1302 0.8 224.32 K 3.66 M
PWF-PG Power Financial Corp Pref G 9.3527 0.0741 0.8 5.35 K 50.04 K
WCN Waste Connections Inc 15.0981 0.1154 0.77 55.4 K 836.39 K
OBE Obsidian Energy Ltd 101.15 0.77 0.77 514.58 K 52.05 M
CSU Constellation Software Inc 26.0304 0.1939 0.75 31.09 K 809.29 K
S Sherritt Intl Rv 5.8149 0.0431 0.75 1.26 M 7.31 M
FTS Fortis Inc 13.8196 0.1013 0.74 301.12 K 4.16 M
OVV Ovintiv Inc 104.5876 0.7647 0.74 215.65 K 22.55 M
MFC-PB Manulife Finl Srs 2 Prf 8.668 0.0622 0.72 6.87 K 59.54 K
EDV Endeavour Mining Corp 11.4878 0.0821 0.72 2.27 K 26.08 K
WN-PD George Weston 5.20 Ser Iv Prf 8.5131 0.0588 0.7 3.77 K 32.05 K
BPS-PC Brookfield Property Split Corp Pref C 9.1072 0.0628 0.69 3.8 K 34.61 K
NPI Northland Power Inc 3.5744 0.024 0.68 157.62 K 563.4 K
GIB-A CGI Inc 11.0095 0.0694 0.63 334.64 K 3.68 M
CSW-B Corby Spirit and Wine Limited 5.0484 0.0317 0.63 3.2 K 16.15 K
GWO-PI Great West Lifeco 1St I Prf 8.4485 0.0494 0.59 10.13 K 85.58 K
FRU Freehold Royalties Ltd 4.8544 0.0272 0.56 38.42 K 186.5 K
BN-PK Brookfield Asset Management Inc Pref K 5.5582 0.031 0.56 6 K 33.35 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 60.07 77.5 B 3.82 6.79 19.87 K 1.19 M
BRDCY Bridgestone Corporation 5.5146 33.02 B 0.1184 2.19 3.13 K 17.27 K
HOS Hornbeck Offshore Services, Inc 12.58 1.82 B 0.33 2.69 2.8 M 35.25 M
ORBT Orbit International Corporation 3.1659 8.33 M 0.029 0.92 78.69 K 249.12 K
EARI Entertainment Arts Research Inc 34.00 1.11 M 3.80 12.58 550 18.7 K
ERHE ERHC Energy Inc 87.50 575.89 K 1.00 1.16 1.12 M 98.39 M
LGBI Cannabiz Mobile Inc 15.60 64.81 K 3.60 30 5 78
USRM U.S. Stem Cell Inc 680.00 64.15 K 80.00 13.33 36 24.48 K
GRLF Green Leaf Innovations Inc 17.50 52.27 K 2.50 16.67 9.37 M 164.04 M
VALV Shengkai Innovations Inc 7.60 42.98 K 0.30 4.11 1.64 K 12.45 K
ERINQ Erin Energy Corporation 5.5446 21.53 K 0.1725 3.21 66.49 K 368.66 K
CDVIQ Cal Dive International Inc 11.41 9.86 K 0.56 5.16 881.52 K 10.06 M
CBRI CMTSU Liquidation Inc 3.74 8.16 K 0.19 5.35 306.32 K 1.15 M
CGIP Celadon Group Inc 9.1133 5.66 K 0.2513 2.84 341.48 K 3.11 M
SIMPQ Simply Inc 440.00 1.55 K 15.00 3.53 600 264 K
TXIC Tongxin International Ltd 9.01 1.23 K 0.1999 2.27 212.96 K 1.92 M
LITH US Lithium Corp 16.00 940 1.20 8.11 10 K 160 K
DOMR Dominion Resources Black Warrior Trust 9.779 785 0.1339 1.39 32.93 K 322 K
PARD Poniard Pharmaceuticals Inc 295.20 149 9.20 3.22 8.93 K 2.64 M
ESNC EnSync Inc 6.8495 1 0.1995 3 20.82 K 142.64 K
FONU FonU2 Inc 88.00 16.00 22.22 3 264
FRTD Fortitude Group Inc 79.5455 9.5455 13.64 258.19 K 20.54 M
HDYNQ Hyperdynamics Corporation 10.40 1.04 11.11 64.63 K 672.12 K
PPJE PPJ Healthcare Enterprises Inc 5000.00 500.00 11.11 1 5 K
PMMEF Premium Exploration Inc 3.67 0.291 8.61 101 K 370.67 K
BAJFF Camrova Resources Inc 9.90 0.75 8.2 2.62 K 25.99 K
TXCCQ TranSwitch Corporation 3.9759 0.2449 6.56 25.51 K 101.42 K
IGNT Ingen Technologies Inc 4.00 0.10 2.56 72.59 K 290.37 K
VRCI Verde Science Inc 19740.00 140.00 0.71 24.1 K 475.71 M
ESINQ ITT Educational Services Inc 106.59 0.71 0.67 457.9 K 48.81 M
NKRSF Niko Resources Ltd 67.3298 0.3861 0.58 11.19 K 753.15 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 260.00 6.09 M 40.00 18.18 1.19 K 309.4 K
KCC Kincora Copper Limited 13.50 4.50 50 2 K 27 K
FMN Fidelity Minerals Corp 45.00 15.00 50 53 2.38 K
NTH Nord Precious Metals Mining Inc. 10.5079 2.627 33.33 38 399.3
YNV Ynvisible Interactive Inc 38.40 9.60 33.33 21.91 K 841.27 K
QGR Q-Gold Resources Ltd 76.80 19.20 33.33 93 7.14 K
NCP Nickel Creek Platinum Corp. 50.00 10.00 25 3 150
KIP Kiplin Metals Inc 259.20 48.60 23.08 500 129.6 K
MYID Killi Ltd 83.7055 13.951 20 427.9 K 35.82 M
LQWD LQwD FinTech Corp 16.80 2.80 20 249 4.18 K
NAR North Arrow Minerals Inc 33.00 5.00 17.86 421 13.89 K
AXL Arrow Exploration Corp 27.3504 3.4188 14.29 9 K 246.15 K
PGE Group Ten Metals Inc 12.60 1.40 12.5 500 6.3 K
MAX Max Resource Corp 33.60 3.60 12 75 2.52 K
JSPX JasperX Technologies Inc. 100.00 10.00 11.11 86 8.6 K
FTJ Fort St. James Nickel Corp 4.40 0.40 10 125 550
BQE BQE Water Inc 43.50 3.50 8.75 32.19 K 1.4 M
PUMA Puma Exploration Inc 13.00 1.00 8.33 13.2 K 171.6 K
TGX True North Gems Inc 390.00 30.00 8.33 17 6.63 K
IDL Imaging Dynamics Company Ltd 29.1667 2.0834 7.69 252 7.35 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 4.28 K 35.91 K
OYL CGX Energy Inc 11.00 0.60 5.77 114.53 K 1.26 M
EON EON Lithium Corp. 39.00 2.00 5.41 25 975
SA-H Southern Arc Minerals Inc 4.00 0.20 5.26 4 K 16 K
POND Pond Technologies Holdings Inc 6.9444 0.3472 5.26 500 3.47 K
SNV Sonoro Energy Ltd 84.00 4.00 5 124 10.42 K
STS South Star Mining Corp 15.75 0.75 5 440 6.93 K
RCK Rock Tech Lithium Inc 4.20 0.20 5 77.4 K 325.08 K
MRZL Mont Royal Resources Limited. 10.2564 0.4662 4.76 15.62 K 160.25 K
CKG Chesapeake Gold Corp 4.40 0.15 3.53 22.38 K 98.45 K
WLR Walker Lane Resources Ltd. 61.25 1.75 2.94 655 40.12 K
RET-A Reitmans (Canada) Limited 8.9023 0.2102 2.42 57.19 K 509.16 K
PE Pure Energy Minerals Limited 10.32 0.24 2.38 150 1.55 K
CTH CoTec Holdings Corp. 450.00 10.00 2.27 10 4.5 K
KTN Kootenay Silver Inc 6.50 0.10 1.56 150 975
© 2026 - CastFwd Corp.