Gainer Valuations for 31 August 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 31 August 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 7.5954 3.74 B 0.056 0.74 85.65 K 650.52 K
NHC National Healthcare Corp 23.4988 3.3 B 0.1722 0.74 34.4 K 808.36 K
PRK Park National Corp 29.0867 3.19 B 0.1992 0.69 50.7 K 1.47 M
SVM Silvercorp Metals Inc 3.088 1.98 B 0.0357 1.17 593.15 K 1.83 M
GORO Gold Resource Corp 4.5964 554.41 M 0.1253 2.8 214.43 K 985.6 K
VKI Invesco Advantage Muni Income Trust II 4.0733 372.38 M 0.0214 0.53 107.3 K 437.07 K
TRX Tanzanian Royalty Exploration Corp 3.14 292.96 M 0.12 3.97 241.35 K 757.85 K
ACU Acme United Corp 6.2472 269.21 M 0.142 2.33 6.2 K 38.73 K
GENC Gencor Industries IN 4.86 258.27 M 0.06 1.25 48.49 K 235.68 K
PLX Protalix Biotherapeutics 64.00 238.49 M 4.20 7.02 47.96 K 3.07 M
CMT Core Molding Technologies Inc 3.7091 200.01 M 0.2769 8.07 15.6 K 57.86 K
GLU Gabelli Global Utility 5.6491 114.2 M 0.0629 1.13 7.7 K 43.5 K
STXS Stereotaxis Inc 32.9393 85.17 M 0.1877 0.57 35 K 1.15 M
APT Alpha Pro Tech 4.95 63.79 M 0.56 12.76 1.15 M 5.67 M
CVU CPI Aerostructures 7.15 61.08 M 0.10 1.42 1.4 K 9.97 K
WYY Widepoint Corp 6.30 60.29 M 0.40 6.78 3.44 K 21.67 K
AGIG AGIG 357.2472 36 M 3.6956 1.05 135 48.23 K
IGC India Globalization Capital Inc 12.30 19.07 M 0.10 0.82 6.96 K 85.61 K
UUU Universal Security Instruments 4.7406 16.02 M 0.1095 2.36 1.4 K 6.64 K
AIRI Air Industries Group Inc 60.2948 12.63 M 26.7977 80 25 1.51 K
BRN Barnwell Industries 4.2214 12.31 M 0.1167 2.84 11.13 K 47.01 K
INUV Inuvo Inc 28.00 6.35 M 2.00 7.69 430 12.04 K
AUMN Golden Minerals Company 101.25 3.45 M 4.25 4.38 932 94.36 K
PW Power REIT 9.0388 2.45 M 0.2759 3.15 800 7.23 K
ENSV Enservco Corpporation 13.80 29.09 K 0.30 2.22 467 6.44 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 18.63 97.61 M 0.27 1.47 129 2.4 K
FTEL First Tellurium Corp. 11.75 801.99 K 1.00 9.3 900 10.57 K
LINE Linear Minerals Corp. 117.325 12.35 11.76 28 3.29 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 14.923 1.03 B 0.108 0.73 18.43 K 275.03 K
CT Cotton 57.76 1.46 2.59 90 5.2 K
ZB US Treasury Bond Futures 120.9375 0.6255 0.52 117.66 K 14.23 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZN Astrazeneca Plc ADR 22.939 285.96 B 0.1623 0.71 2.94 M 67.38 M
CME CME Group Inc 30.0142 112.93 B 0.5621 1.91 5.42 M 162.66 M
REGN Regeneron Pharmaceuticals 22.5775 98.4 B 0.3973 1.79 354.7 K 8.01 M
MELI MercadoLibre Inc 30.4944 74.78 B 0.5136 1.71 458.05 K 13.97 M
KMB Kimberly-Clark Corp 39.1708 65.78 B 0.4535 1.17 2.4 M 94.12 M
NDAQ Nasdaq Inc 5.7549 60.73 B 0.16 2.86 10.87 M 62.54 M
GRMN Garmin Ltd 18.7226 55.15 B 0.3133 1.7 2.65 M 49.69 M
FITB Fifth Third Bancorp 6.7211 48.71 B 0.0737 1.11 19.86 M 133.46 M
TTWO Take-Two Interactive Software 10.50 42.44 B 0.07 0.67 2.49 M 26.14 M
BIIB Biogen Inc 50.20 37.03 B 0.27 0.54 2.69 M 134.94 M
ACGL Arch Capital Grp Ltd 6.8644 35.56 B 0.0739 1.09 4.3 M 29.51 M
RYAAY Ryanair Hlds Plc ADR 8.8661 29.98 B 0.0615 0.7 1.22 M 10.82 M
CINF Cincinnati Financial 14.5641 29.21 B 0.1189 0.82 1.22 M 17.73 M
ENTG Entegris Inc 3.8298 23.41 B 0.0574 1.52 1.21 M 4.63 M
JAZZ Jazz Pharma Plc 7.29 15.43 B 0.22 3.11 1.66 M 12.07 M
HSIC Henry Schein Inc 20.7658 9.52 B 0.1489 0.72 833.29 K 17.3 M
BRKR Bruker Corp 9.7315 9.19 B 0.2493 2.63 619.8 K 6.03 M
SANM Sanmina Corp 6.32 8.82 B 0.15 2.43 1.15 M 7.26 M
COLB Columbia Banking Sys 7.6502 8.65 B 0.2797 3.79 1.42 M 10.9 M
CYTK Cytokinetics 19.02 7.82 B 0.78 4.28 66.95 K 1.27 M
SLAB Silicon Labs Inc 45.06 7.41 B 0.40 0.9 1.31 M 58.81 M
RUSHB Rush Entpr Cl B 5.049 6.96 B 0.0716 1.44 6.15 K 31.04 K
AUB Atlantic Union Bancshares Corp 10.3651 5.53 B 0.1973 1.94 29.84 K 309.33 K
OZK Bank Ozk 4.1317 5.47 B 0.1176 2.93 541.14 K 2.24 M
LSTR Landstar System 27.7217 4.99 B 0.1431 0.52 724.26 K 20.08 M
SLMBP SLM Cp Srs B Pfd 12.3278 4.73 B 0.5076 4.29 400 4.93 K
CIGI Colliers Intl Grp IN 9.0482 4.53 B 0.0506 0.56 23.81 K 215.41 K
MYRG MYR Group Inc 20.50 4.34 B 0.40 1.99 144.2 K 2.96 M
IBOC Intl Bancshares 10.3445 4.2 B 0.0603 0.59 521.49 K 5.39 M
EXPO Exponent Inc 6.0529 4.1 B 0.6165 11.34 1.37 M 8.31 M
LBTYB Liberty Global Ord B 10.2088 4.08 B 0.094 0.93 223 2.28 K
GNTX Gentex Corp 5.2936 4.08 B 0.058 1.11 2.67 M 14.11 M
BANF Bancfirst Corp 12.5339 3.99 B 0.0788 0.63 43.6 K 546.48 K
PRIM Primoris Services Cp 6.1229 3.76 B 0.0858 1.42 121.57 K 744.37 K
IEP Icahn Enterprises 6.7396 3.68 B 0.2849 4.41 33.52 K 225.93 K
RNST Renasant Corp 9.3887 3.6 B 0.0494 0.53 114.39 K 1.07 M
TOWN Towne Bank 7.643 3.34 B 0.2176 2.93 63.15 K 482.69 K
SBCF Seacoast Banking Cp 12.5226 3.24 B 0.1327 1.07 42.82 K 536.22 K
CLMT Calumet Specialty Pr 7.7255 3.2 B 0.284 3.82 174.24 K 1.35 M
ARCB Arcbest Corp 27.9682 2.97 B 0.2543 0.92 488.81 K 13.67 M
ATRC Atricure Inc 3.92 2.85 B 0.16 4.26 6.92 K 27.15 K
BELFA BEL Fuse Cl A 14.3246 2.66 B 0.8479 6.29 16.6 K 237.79 K
PLUS Eplus Inc 3.6831 2.53 B 0.021 0.57 42.97 K 158.26 K
NWL Newell Rubbermaid Inc 8.1077 2.45 B 0.1631 2.05 5.11 M 41.39 M
BUSE First Busey Corp 10.3351 2.38 B 0.216 2.13 17.91 K 185.13 K
UFPT U F P Tech Inc 5.30 2.37 B 0.05 0.95 6.39 K 33.89 K
UCTT Ultra Clean Holdings 3.48 2.31 B 0.20 6.1 180.46 K 628.01 K
IOSP Innospec Inc 10.8279 1.95 B 0.2216 2.09 108.81 K 1.18 M
FORTY Formula Sys [1985] ADR 5.9284 1.86 B 0.0752 1.28 2.66 K 15.78 K
SRPT Sarepta Therapeutics 10.26 1.72 B 1.56 17.93 2.54 M 26.07 M
QCRH Qcr Holdings Inc 9.3032 1.68 B 0.1908 2.09 3.08 K 28.68 K
ANIP ANI Pharma Inc 69.4801 1.63 B 2.88 4.32 11.16 K 775.54 K
ICFI Icf International 25.9661 1.47 B 0.2753 1.07 75.78 K 1.97 M
MLKN Millerknoll Inc 11.6336 1.47 B 0.0646 0.56 499.43 K 5.81 M
NVAX Novavax Inc 120.80 1.44 B 3.00 2.55 838.92 K 101.34 M
JBLU Jetblue Airways Cp 5.81 1.44 B 0.06 1.04 11.1 M 64.51 M
LQDT Liquidity Services 10.89 1.41 B 0.19 1.78 70.3 K 765.57 K
RDWR Radware Ltd 5.53 1.34 B 0.065 1.19 192.81 K 1.07 M
NKTR Nektar Therapeutics 124.35 1.27 B 2.10 1.72 50.2 K 6.24 M
CCEC Capital Clean Energy Carriers Corp 13.2214 1.21 B 0.0836 0.64 11.6 K 153.37 K
ATLC Atlanticus Hld Cp 3.733 1.2 B 0.0854 2.34 218.28 K 814.83 K
GT Goodyear Tire Rubber 14.6548 1.16 B 0.2577 1.79 4.25 M 62.27 M
HROW Harrow Health Inc 55.60 1.06 B 1.60 2.96 215 11.95 K
TRNS Transcat Inc 7.30 1 B 0.87 13.53 5.5 K 40.15 K
SVRA Savara Inc 350.00 969.77 M 57.75 19.76 8.25 K 2.89 M
LXRX Lexicon Pharmaceutcl 10.57 809.82 M 0.14 1.34 21.73 K 229.72 K
SMBC Southern MO Bancorp 4.0676 779.96 M 0.0363 0.9 200 813.52
DCTH Delcath Systems Inc 3.60 741.86 M 0.56 18.42 4.14 M 14.9 M
CEVA Ceva Inc 8.71 741.02 M 0.195 2.29 66.98 K 583.4 K
ACHV Achieve Life Sciences Inc 88352.0234 665.01 M 594.0234 0.68 110 9.72 M
QMCO Quantum Corp 196.80 655.39 M 4.80 2.5 16.94 K 3.33 M
KOPN Kopin Cp 3.85 611.29 M 0.04 1.05 323.38 K 1.25 M
CIVB Civista Bncshrs 3.9734 594.85 M 0.1126 2.92 4.67 K 18.54 K
KRNY Kearny Financial 5.1377 578.04 M 0.0281 0.55 82.05 K 421.56 K
GSM Ferroglobe Plc Os 6.8144 563.25 M 0.0749 1.11 55.87 K 380.69 K
CBAN Colony Bankcorp Inc 5.1264 556.96 M 0.178 3.6 600 3.08 K
HNRG Hallador Energy Company 4.4089 511.51 M 0.7348 20 4.65 K 20.5 K
HBCP Home Bancorp Inc 9.53 479.35 M 0.1484 1.58 12.83 K 122.24 K
ITIC Investors Title Company 19.1905 475 M 1.1639 6.46 124 2.38 K
GYRE Gyre Therapeutics Inc 10787.1621 455.95 M 340.2666 3.26 160 1.73 M
ATNI Atn International 33.1204 447.62 M 0.7345 2.27 65.1 K 2.16 M
GILT Gilat Satellite Ntwk 3.484 441.38 M 0.0574 1.68 35.1 K 122.29 K
PLBC Plumas Bancorp 3.3248 436.65 M 0.213 6.84 1.4 K 4.65 K
CLFD Clearfield Inc 3.22 424.77 M 0.27 9.15 252.77 K 813.93 K
JAKK Jakks Pacific Inc 119.7296 416.07 M 1.7871 1.52 26.32 K 3.15 M
NWFL Norwood Financial Cp 10.2046 392.82 M 0.0628 0.62 34.51 K 352.17 K
RCKY Rocky Brands Inc 3.6436 389.42 M 0.0365 1.01 10.35 K 37.69 K
FWDI AdvisorShares Madrona International ETF 17.50 387.54 M 0.40 2.34 11.26 K 197.05 K
FENC Fennec Pharmaceuticals Inc 3.456 382.23 M 0.216 6.67 263 908.93
VALU Value Line Inc 12.7367 382.13 M 0.1814 1.44 13 K 165.58 K
PERI Perion Network Ltd 25.0032 369.09 M 1.2549 5.28 177.15 K 4.43 M
ERII Energy Recovery Inc 5.25 363.97 M 0.04 0.77 558.62 K 2.93 M
TWIN Twin Disc Inc 11.0408 358.09 M 0.235 2.17 92.25 K 1.02 M
CFFI C&F Financial Corp 10.4748 344.03 M 0.1717 1.67 200 2.09 K
IRD Opus Genetics, Inc. 446.40 337.78 M 38.40 9.41 1.09 K 485.68 K
ARTNA Artesian Res Cp A 10.3566 336.25 M 0.0996 0.97 16.6 K 171.92 K
FCCO First Community Corp 4.5393 307.58 M 0.1345 3.05 1.85 K 8.4 K
PNRG Primeenergy Cp 27.38 303.57 M 1.24 4.74 2.98 K 81.67 K
OVLY Oak Valley Bancp CA 3.5211 290.83 M 0.1601 4.76 1.1 K 3.87 K
HWBK Hawthorn Bancshares 3.8755 288.16 M 0.131 3.5 894 3.46 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 28.7591 910.4 B 0.3574 1.26 32.25 M 927.51 M
V Visa Inc 15.79 785.56 B 0.1332 0.85 21.52 M 339.82 M
PG Procter & Gamble Company 35.2888 389.46 B 0.60 1.73 15.37 M 542.28 M
PM Philip Morris International Inc 20.9293 306.52 B 0.1603 0.77 8.13 M 170.09 M
GS Goldman Sachs Group 123.9693 263.51 B 0.7792 0.63 9.11 M 1.13 B
WFC Wells Fargo & Company 17.9341 257.44 B 0.1434 0.81 35.61 M 638.71 M
BUD Anheuser-Busch Inbev S.A. ADR 31.931 165.11 B 0.515 1.64 7 K 223.52 K
SCHW The Charles Schwab Corp 14.585 158.61 B 0.2665 1.86 9.14 M 133.3 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.13 152.85 B 0.0291 0.71 125.4 K 517.9 K
MCK Mckesson Corp 50.0722 124.35 B 0.5636 1.14 1.88 M 94.3 M
SYK Stryker Corp 33.6714 118.92 B 0.3005 0.9 3.09 M 103.89 M
COF Capital One Financial Corp 28.9525 116.46 B 0.4348 1.52 6.78 M 196.19 M
CVS CVS Corp 25.1304 114.88 B 0.5024 2.04 12.27 M 308.33 M
WM Waste Management 19.5244 97.07 B 0.1892 0.98 1.68 M 32.88 M
USB U.S. Bancorp 13.7373 94.22 B 0.1154 0.85 12.85 M 176.58 M
KKR KKR & Co. LP 4.8739 89.77 B 0.1133 2.38 4.65 K 22.66 K
ECL Ecolab Inc 34.8072 85.38 B 0.1893 0.55 1.95 M 67.87 M
TRV The Travelers Companies Inc 34.1653 82.61 B 0.5489 1.63 5.64 M 192.62 M
E Eni S.P.A. ADR 16.8518 80.78 B 0.1279 0.76 877.4 K 14.79 M
USB-PH U.S. Bancorp 9.7595 76.17 B 0.1148 1.19 17.29 K 168.69 K
AJG Arthur J. Gallagher & Company 15.4657 71.1 B 0.1106 0.72 581.4 K 8.99 M
TAK Takeda Pharmaceutical Co. Ltd ADR 8.8643 67.48 B 0.0667 0.76 37.53 K 332.69 K
TDG Transdigm Group Inc 16.0911 67.29 B 0.0904 0.56 312.7 K 5.03 M
MS-PA Morgan Stanley 9.1264 66.67 B 0.0515 0.57 32.53 K 296.87 K
CAH Cardinal Health 16.2752 64.41 B 0.1506 0.93 3.78 M 61.52 M
BSX Boston Scientific Corp 11.75 64.07 B 0.31 2.71 14.54 M 170.82 M
CRH CRH Plc ADR 15.6828 62.48 B 0.1355 0.87 96.3 K 1.51 M
KMB Kimberly-Clark Corp 39.1708 35.59 B 0.4535 1.17 2.4 M 94.12 M
HEI-A HEICO Corporation 5.7636 35.52 B 0.3379 6.23 204.98 K 1.18 M
HSY Hershey Foods Corp 26.4329 34.83 B 0.1887 0.72 725.7 K 19.18 M
ADM Archer Daniels Midland 18.5173 33.78 B 0.1349 0.73 5.64 M 104.52 M
BR Broadridge Financial Solutions Llc 14.7264 21.66 B 0.1556 1.07 1.21 M 17.89 M
TSN Tyson Foods 8.7049 20.85 B 0.1524 1.78 4.57 M 39.75 M
ESS Essex Property Trust 43.0262 18.75 B 0.2826 0.66 556.5 K 23.94 M
IP International Paper Company 17.465 17.97 B 0.4338 2.55 10.5 M 183.41 M
GIS General Mills 17.0698 17.92 B 0.2172 1.29 3.79 M 64.75 M
AIZ Assurant Inc 21.7118 15.84 B 0.1088 0.5 971 K 21.08 M
CLH Clean Harbors 29.51 15.49 B 0.17 0.58 512.8 K 15.13 M
SJM J.M. Smucker Company 32.8618 14.07 B 0.2326 0.71 737.9 K 24.25 M
EHC Encompass Health Corp 10.0337 13.82 B 0.1287 1.3 1.13 M 11.35 M
RPM RPM International Inc 10.797 13.15 B 0.0796 0.74 884.7 K 9.55 M
CNA Cna Financial Corp 11.5174 13.07 B 0.2683 2.39 299.36 K 3.45 M
GME Gamestop Corp 4.0061 12.93 B 0.0555 1.4 30.46 M 122.02 M
MKC Mccormick & Company 12.0456 12.49 B 0.0887 0.74 1.2 M 14.45 M
WTS Watts Water Technologies 25.5111 11.92 B 1.0824 4.43 650.09 K 16.58 M
FMS Fresenius Medical Care Corp ADR 16.9879 11.21 B 0.3109 1.86 203.4 K 3.46 M
ONTO Onto Innovation Inc 6.42 10.29 B 0.48 8.08 663.21 K 4.26 M
BWA Borgwarner Inc 10.8911 10.24 B 0.1616 1.51 7.24 M 78.86 M
THG The Hanover Insurance Group 25.6657 8.52 B 0.3264 1.29 342.2 K 8.78 M
AXS Axis Capital Holdings 19.2778 7.76 B 0.1518 0.79 726.1 K 14 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 8.5292 7.44 B 0.1268 1.51 5.75 K 49.04 K
TAP Molson Coors Brewing Company 31.2568 7.38 B 0.4683 1.52 1.27 M 39.81 M
AWI Armstrong World Industries Inc 19.6122 7.31 B 0.8864 4.73 514.2 K 10.08 M
CAG Conagra Brands Inc 8.6506 6.95 B 0.1096 1.28 5.76 M 49.87 M
KEX Kirby Corp 37.05 6.79 B 0.38 1.04 538.8 K 19.96 M
FNB F.N.B. Corp 3.5928 6.35 B 0.0305 0.86 625.42 K 2.25 M
RLI Rli Corp 6.1525 6.34 B 0.0325 0.53 414 K 2.55 M
ASB Associated Banc-Corp 6.6589 5.72 B 0.231 3.59 9.2 M 61.28 M
LPX Louisiana-Pacific Corp 6.6058 5.23 B 0.0438 0.67 2.8 M 18.52 M
CNK Cinemark Holdings Inc 6.8067 4.8 B 0.1966 2.97 419 K 2.85 M
PIPR Piper Jaffray Companies 9.4499 4.67 B 0.1902 2.05 1.01 M 9.58 M
BMI Badger Meter 14.9508 4.45 B 0.1074 0.72 311.2 K 4.65 M
AGX Argan Inc 9.2169 4.42 B 0.2347 2.61 32.9 K 303.24 K
GEO Geo Group Inc 4.819 4.24 B 0.1552 3.33 1.13 M 5.43 M
HIW Highwoods Properties 12.22 3.47 B 0.154 1.28 2.06 M 25.22 M
HOG Harley-Davidson Inc 16.7467 3.28 B 0.4539 2.79 4.85 M 81.3 M
GNW Genworth Financial Inc 10.56 3.12 B 0.62 6.24 28.62 M 302.27 M
AB Alliancebernstein Holding LP 5.8904 3.09 B 0.0597 1.02 466.1 K 2.75 M
DAC Danaos Corp 43.1708 2.86 B 0.4605 1.08 9.39 K 405.5 K
IMAX Imax Corp 9.40 2.63 B 0.29 3.18 1.03 M 9.65 M
TY-P Tri-Continental Corporation PFD $2.50 22.1134 2.49 B 0.5429 2.52 1 K 22.11 K
HCI Homeowners Choice 3.8205 2.37 B 0.0593 1.58 3 K 11.46 K
LCII Lci Industries 12.359 2.36 B 0.1021 0.83 90.26 K 1.12 M
SPB Spectrum Brands Holdings Inc 31.1864 2.03 B 0.7088 2.33 7.71 K 240.48 K
KMPR Kemper Corp 12.5793 2.02 B 0.3256 2.66 413.9 K 5.21 M
WWW Wolverine World Wide 9.5459 1.88 B 0.2338 2.51 1.8 M 17.19 M
BXMT Blackstone Mortgage Trust Inc Cl A 4.5902 1.8 B 0.2822 6.55 156.79 K 719.7 K
HUN Huntsman Corp 5.0115 1.69 B 0.14 2.87 8.14 M 40.82 M
SCL Stepan Company 21.2726 1.51 B 0.4092 1.96 320.2 K 6.81 M
GLP Global Partners LP 4.9685 1.47 B 0.0495 1.01 63.2 K 314.01 K
RES RPC Inc 3.0436 1.25 B 0.293 10.65 1.15 M 3.49 M
FOR Forestar Group Inc 14.44 1.13 B 0.13 0.91 319.93 K 4.62 M
UTL Unitil Corp 11.5449 1.03 B 0.1429 1.25 43 K 496.43 K
WGO Winnebago Industries 9.8903 883.9 M 0.3924 4.13 511.7 K 5.06 M
BTZ Blackrock Preferred 3.0289 868.08 M 0.03 1 184 K 557.32 K
RGR Sturm Ruger & Company 7.345 790.28 M 0.1011 1.4 308.69 K 2.27 M
EDN Empresa Distribuidora Y Comercializadora ADR 5.99 709.3 M 0.21 3.63 7.3 K 43.73 K
VMO Invesco Muni Opportunity Trust 4.6085 591.65 M 0.0357 0.78 87.2 K 401.86 K
UHT Universal Health Realty Income Trust 13.5822 537.64 M 0.1133 0.84 51.5 K 699.48 K
BXC Bluelinx Holdings Inc 46.1735 494.13 M 0.2551 0.56 12.98 K 599.47 K
MAGN Magnera Corp placeholder 113.6893 464.98 M 2.8341 2.56 24.93 K 2.83 M
CAL Caleres Inc 5.7223 455.47 M 0.0534 0.94 591.2 K 3.38 M
LEO Dreyfus Strategic Municipals 3.024 366.27 M 0.0157 0.52 45.4 K 137.29 K
EBS Emergent Biosolutions 16.4711 302.84 M 0.5867 3.69 192.07 K 3.16 M
MLP Maui Land & Pineapple Company 6.27 298.88 M 0.12 1.95 8.25 K 51.72 K
ONIT Onity Group Inc 155.25 228.33 M 4.65 3.09 259.47 K 40.28 M
SJT San Juan Basin Royalty Trust 4.8865 212.99 M 0.0721 1.5 172.6 K 843.41 K
UIS Unisys Corp 24.40 209.27 M 0.20 0.83 620.91 K 15.15 M
TG Tredegar Corp 7.3241 198.16 M 0.1125 1.56 122.24 K 895.28 K
CIA Citizens Inc 6.81 185.86 M 0.06 0.89 116.1 K 790.64 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FLNT Flint Corp 10.80 2.40 28.57 2.33 K 25.22 K
ACB Aurora Cannabis Inc 16.80 3.60 27.27 329 5.53 K
HMMC Hemlo Mining Corp. 247.50 49.50 25 104 25.74 K
CSCI Cosciens Biopharma Inc 62400.00 4200.00 7.22 3 187.2 K
ELEF Silver Elephant Mining Corp 15.2143 0.9922 6.98 466 7.09 K
TRX Trx Gold Corporation 3.48 0.21 6.42 58.52 K 203.64 K
ESM Euro Sun Mining Inc 4.9043 0.2725 5.88 275 1.35 K
GFP Greenfirst Forest Products Inc 9.3567 0.4678 5.26 748 7 K
PGIC Premium Global Income Split Corp 70.7084 3.4443 5.12 352 24.89 K
AIM Aimia Inc 8.2707 0.3973 5.05 857.9 K 7.1 M
GRT-UN Granite Real Estate Investment Trust 6.5868 0.292 4.64 8.24 K 54.29 K
LIF Labrador Iron Ore Royalty Corp 4.315 0.1694 4.09 63.84 K 275.46 K
CJT Cargojet Inc 3.3397 0.128 3.99 11.85 K 39.59 K
SII Sprott Inc 19.4859 0.7279 3.88 7.49 K 145.95 K
BNE Bonterra Energy Corp 13.3376 0.4505 3.5 7.09 K 94.52 K
AGF-B AGF Management Limited 5.2523 0.1602 3.15 175.74 K 923.04 K
ACO-X ATCO Ltd 12.6681 0.3734 3.04 86.08 K 1.09 M
NA National Bank of Canada 15.4667 0.4531 3.02 1.53 M 23.69 M
POU Paramount Resources Ltd 3.9852 0.1136 2.93 96.05 K 382.77 K
VNP 5N Plus Inc 5.89 0.16 2.79 88 K 518.32 K
WTE Westshore Terminals Investment Corp 5.3585 0.1407 2.7 161.75 K 866.72 K
ALS Altius Minerals Corp 4.7786 0.1253 2.69 72.03 K 344.18 K
BPO-PY Brookfield Office Properties Inc Pref Y 4.1539 0.1042 2.57 1.5 K 6.23 K
SVM Silvercorp Metals Inc 3.4004 0.0844 2.55 497.8 K 1.69 M
QBR-A Quebecor Inc 4.7721 0.1132 2.43 5 K 23.86 K
DXT Dexterra Group Inc 3.0349 0.0701 2.36 5.2 K 15.78 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.5886 0.2213 2.36 23.95 K 229.65 K
PWF-PL Power Financial 5.1 Sr L Prf 8.8773 0.1933 2.23 1.95 K 17.31 K
VCM Vecima Networks Inc 3.5877 0.078 2.22 1.2 K 4.31 K
DFN-PA Dividend 15 Split Corp Pref A 4.3034 0.0935 2.22 25.3 K 108.88 K
BPS-PB Brookfield Property Split Corp Pref B 9.8865 0.2078 2.15 10.9 K 107.76 K
BU Burcon Nutrascience Corp 118.2796 2.4814 2.14 272 32.17 K
GWO-PI Great West Lifeco 1St I Prf 8.5463 0.1761 2.1 19.96 K 170.58 K
DII-B Dorel Industries Inc 8.6122 0.1743 2.07 63.29 K 545.09 K
MSCL Satellos Bioscience Inc 120.00 2.40 2.04 117 14.04 K
TPX-B Molson Coors Canada Inc 34.356 0.5371 1.59 1.17 K 40.09 K
MTL Mullen Group Ltd 6.5454 0.0958 1.49 186.4 K 1.22 M
KEI Kolibri Global Energy Inc 6.90 0.10 1.47 22.58 K 155.8 K
BCE-PR BCE Inc Pref R 8.1618 0.1134 1.41 3.57 K 29.14 K
AETR Aetherion Technologies Inc. 109.60 1.50 1.39 24 K 2.63 M
WPRT Westport Fuel Systems Inc 109.60 1.50 1.39 24 K 2.63 M
RCI-A Rogers Communications Inc 17.6503 0.2213 1.27 2.73 K 48.15 K
PWF-PA Power Financial Corp Pref A 9.594 0.1181 1.25 1.3 K 12.46 K
CFW Calfrac Well Services Ltd 310.00 3.75 1.22 3.52 K 1.09 M
DF-PA Dividend 15 Split Corp II Pref A 3.9819 0.0478 1.22 3.1 K 12.34 K
POW Power Corp of Canada Sv 12.6637 0.1519 1.21 626.99 K 7.94 M
ITH International Tower Hill Mines Ltd 3.40 0.04 1.19 44.7 K 151.98 K
ELF-PF E-L Financial Corp Ltd Pref F 8.1827 0.0952 1.18 200 1.64 K
GBT Bmtc Group Inc 7.5109 0.0859 1.16 2.95 K 22.16 K
WPK Winpak Ltd 5.9982 0.0668 1.13 8.45 K 50.71 K
ELR Eastern Platinum Ltd 4.75 0.05 1.06 2.43 M 11.54 M
BMO Bank of Montreal 24.8563 0.2579 1.05 2.7 M 67.22 M
MRU Metro Inc 9.4721 0.0872 0.93 891.64 K 8.45 M
CCA Cogeco Communications Inc 16.4021 0.1451 0.89 81.01 K 1.33 M
WCN Waste Connections Inc 15.5073 0.1364 0.89 143.29 K 2.22 M
ALA AltaGas Ltd 7.0125 0.0616 0.89 309.29 K 2.17 M
GWO-PG Great West Lifeco Inc Pref G 9.3818 0.0823 0.88 4.5 K 42.22 K
TRZ Transat At Inc 14.88 0.13 0.88 75.78 K 1.13 M
LNF Leons Furniture 5.5406 0.0475 0.86 47.17 K 261.35 K
TXP Touchstone Exploration Inc 44.8027 0.3639 0.82 249.03 K 11.16 M
BK-PA Canadian Banc Corp Pref A 4.1169 0.0326 0.8 10.9 K 44.87 K
MFC Manulife Fin 11.3415 0.0856 0.76 3.34 M 37.85 M
AFN Ag Growth International Inc 16.2442 0.121 0.75 87.4 K 1.42 M
BCE-PG Bce Inc Pref G 8.3675 0.0595 0.72 1 K 8.37 K
CYB Cymbria Corp Cl A 11.98 0.08 0.67 3.6 K 43.13 K
BCE-PZ Bce Inc Pref Z 7.7026 0.0513 0.67 4.73 K 36.43 K
PD Precision Drilling Corp 125.00 0.80 0.64 445.34 K 55.67 M
BDI Black Diamond Group Ltd 3.7941 0.0241 0.64 31.52 K 119.57 K
RY Royal Bank of Canada 29.6523 0.1838 0.62 4.58 M 135.76 M
CTC-A Canadian Tire Corporation Limited 36.65 0.2247 0.62 197.9 K 7.25 M
GDL Goodfellow Inc 3.0797 0.0184 0.6 500 1.54 K
L Loblaw CO 4.6319 0.0265 0.58 1.12 M 5.18 M
CIGI Colliers International Group Inc 9.9901 0.0571 0.57 33.48 K 334.48 K
BPO-PW Brookfield Office Properties Inc Pref W 4.2072 0.0233 0.56 1.2 K 5.05 K
BCE-PY BCE Inc Pref Y 7.9754 0.0431 0.54 2.98 K 23.74 K
EQB EQB Inc 7.1534 0.0377 0.53 8.4 K 60.09 K
BCE-PB BCE Inc Pref AB 8.2188 0.0432 0.53 26.1 K 214.51 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 62.24 77.5 B 3.59 6.12 25.94 K 1.61 M
GAMI GAMCO Investors Inc 17.3469 536.94 M 0.1883 1.1 96.56 K 1.68 M
LCU Lion Copper Corp. Common Shares 17.01 70.29 M 0.27 1.61 2.12 K 36.1 K
NPHC Nutra Pharma Corp 7.60 1.43 M 0.40 5.56 15.77 K 119.81 K
BLFE BioLife Sciences Inc 5.2501 318.35 K 0.75 16.67 97 509.26
DKAM Drinks Americas Holdings Ltd 375.0004 278.3 K 37.5001 11.11 82 30.75 K
USRM U.S. Stem Cell Inc 710.00 64.15 K 40.00 5.97 44 31.24 K
GRLF Green Leaf Innovations Inc 10.00 52.27 K 0.25 2.56 3.62 M 36.17 M
XLWH Xinliwang International Holdings Company Ltd 120.00 21.84 K 10.00 9.09 735 88.2 K
CGIP Celadon Group Inc 9.4612 5.66 K 0.0773 0.82 148.88 K 1.41 M
STTO SITO Mobile Ltd. 8.30 5.13 K 2.90 53.7 3.9 K 32.35 K
LITH US Lithium Corp 11.60 940 1.20 11.54 260 K 3.02 M
PRXIQ Premier Exhibitions Inc 7.30 491 0.15 2.1 72.52 K 529.38 K
CALIQ China Auto Logistics Inc. 21.012 484 0.612 3 430 9.04 K
YVRLF Liquid Media Group Ltd. 38.00 482 1.00 2.7 1.32 K 50.12 K
CCTL Coin Citadel 16.00 37 4.00 33.33 1.22 K 19.52 K
ESNC EnSync Inc 6.7575 1 0.0575 0.86 2.06 K 13.92 K
OWCP OWC Pharmaceutical Research Corp 9.00 4.00 80 60 540
PTRC Petro River Oil Corp 210.00 80.00 61.54 124 26.04 K
IGNT Ingen Technologies Inc 4.40 0.20 4.76 21.21 K 93.31 K
FRTD Fortitude Group Inc 70.00 3.1818 4.76 51.71 K 3.62 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BBB Brixton Metals Corporation 6.00 2.50 71.43 10 60
QGR Q-Gold Resources Ltd 76.80 19.20 33.33 32 2.46 K
CATX Catalyst One Exploration Corp. 14.40 2.40 20 208 3 K
HAN Hannan Metals Ltd 3.20 0.40 14.29 250 800
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 100 320
CMIL Capella Minerals Limited 9.45 1.05 12.5 38 359.1
VVTM VVT Med Inc. 864.486 93.458 12.12 12 10.37 K
XIM Ximen Mining Corp 6.25 0.625 11.11 21 K 131.25 K
AXL Arrow Exploration Corp 22.2222 1.7094 8.33 100 K 2.22 M
VRB Vanadiumcorp Resource Inc 14.00 1.00 7.69 130 1.82 K
EGT Eguana Technologies Inc 16.00 1.00 6.67 3.38 K 54.03 K
GORO Goldgroup Mining Inc. 20.52 1.14 5.88 172 3.53 K
SMN Sun Summit Minerals Corp 24.75 1.35 5.77 333 8.24 K
STS South Star Mining Corp 17.25 0.75 4.55 761 13.13 K
LQWD LQwD FinTech Corp 18.90 0.70 3.85 45 850.5
POND Pond Technologies Holdings Inc 7.5694 0.2777 3.81 2.5 K 18.92 K
WLR Walker Lane Resources Ltd. 52.50 1.75 3.45 136 7.14 K
AVCR Avricore Health Inc 12.40 0.40 3.33 5.38 K 66.69 K
SKP StrikePoint Gold Inc 35.00 1.00 2.94 5.07 K 177.28 K
CAMB Cambria Gold Mines Inc. 19.25 0.50 2.67 69 K 1.33 M
BKM Pacific Booker Minerals Inc 6.45 0.15 2.38 2.7 K 17.41 K
BTR Bonterra Resources Inc 97.00 1.00 1.04 80 7.76 K
BRN-PR-A Brookfield Investments Corporation 11.6968 0.1111 0.96 300 3.51 K
CKG Chesapeake Gold Corp 4.28 0.03 0.71 4.32 K 18.49 K
© 2026 - CastFwd Corp.