Gainer Valuations for 20 October 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 20 October 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PRK Park National Corp 30.3887 3.19 B 0.3303 1.1 57.9 K 1.76 M
NOG Northern Oil and Gas 84.8335 2.64 B 2.1856 2.64 77.26 K 6.55 M
UUUU Energy Fuels Inc 16.465 1.77 B 0.685 4.34 925 15.23 K
USAS Americas Silver Corp 20.40 943.46 M 0.30 1.49 333 6.79 K
JOB General Employment Enterprises 8.00 722.86 M 0.20 2.56 1 K 8.02 K
GORO Gold Resource Corp 6.2261 554.41 M 0.0975 1.59 54.93 K 342.01 K
VKI Invesco Advantage Muni Income Trust II 4.1438 372.38 M 0.0615 1.51 110.6 K 458.3 K
ACU Acme United Corp 7.1632 269.21 M 0.0999 1.41 12.4 K 88.82 K
ELLO Ellomay Capital Ltd 4.7682 252.16 M 0.1946 4.25 615 2.93 K
BKTI Bk Technologies Inc 15.2684 252.1 M 1.6345 11.99 66.59 K 1.02 M
LCTX Lineage Cell Therapeutics Inc 4.3765 250.45 M 0.1288 3.03 199.29 K 872.18 K
SIF Sifco Industries 14.1385 126.01 M 0.3783 2.75 6.2 K 87.66 K
CATX Perspective Therapeutics Inc 12.00 96.16 M 0.40 3.45 12.56 K 150.72 K
CEV Eaton Vance California Muni Income Trust 5.264 74.34 M 0.0587 1.13 4.96 K 26.13 K
CVU CPI Aerostructures 7.05 61.08 M 0.04 0.57 4.1 K 28.91 K
WYY Widepoint Corp 8.50 60.29 M 0.30 3.66 11.62 K 98.73 K
WWR Westwater Resources 7980.00 49.75 M 480.00 6.4 447 3.57 M
CPHI China Pharma Holdings 342.00 24.08 M 7.00 2.09 1.4 K 478.8 K
BESS Bimergen Energy Corporation 56.00 20.58 M 7.00 14.29 318 17.81 K
INUV Inuvo Inc 24.00 6.35 M 2.00 9.09 2.47 K 59.38 K
MPU Mega Matrix Corp 4.313 4.38 M 0.1583 3.81 36 K 155.27 K
AUMN Golden Minerals Company 175.00 3.45 M 11.25 6.87 52 9.1 K
PW Power REIT 9.2593 2.45 M 0.1397 1.53 1.2 K 11.11 K
ITP IT Tech Packaging Inc 70.3858 978.9 K 2.3332 3.43 2.26 K 158.79 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 5.25 3.50 200 737 3.87 K
LINE Linear Minerals Corp. 111.15 6.175 5.88 48 5.34 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 3333.00 28.00 0.85 7.37 K 24.57 M
ZB US Treasury Bond Futures 120.6563 0.75 0.63 214.08 K 25.83 M
GC Gold 1063.70 5.8999 0.56 35 37.23 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.9555 5.16 T 0.2667 4.69 1.14 B 6.8 B
AMD Advanced Micro Devices 5.98 959.94 B 0.11 1.87 35.58 M 212.77 M
TXN Texas Instruments 15.3306 285.68 B 0.0907 0.6 30.41 M 466.23 M
ISRG Intuitive Surg Inc 29.7166 155.4 B 0.3389 1.15 16.1 M 478.34 M
BKNG Booking Holdings Inc 6.9136 119.88 B 0.1229 1.81 20.13 M 139.15 M
NDAQ Nasdaq Inc 5.3957 60.73 B 0.1862 3.57 15.57 M 84 M
PCAR Paccar Inc 14.8155 55.98 B 0.1714 1.17 7.04 M 104.36 M
FITB Fifth Third Bancorp 6.5067 48.71 B 0.2706 4.34 27.55 M 179.27 M
KDP Keurig Dr Pepper Inc 3.0786 48.2 B 0.0264 0.86 2.17 M 6.68 M
TER Teradyne Inc 9.3576 41.18 B 0.2669 2.94 8.2 M 76.74 M
UAL United Airlines Holdings Inc 7.90 36.14 B 0.64 8.82 16.85 M 133.14 M
ON On Semiconductor 7.72 28.7 B 0.04 0.52 10.37 M 80.02 M
CTSH Cognizant Tech Sol 18.1529 28.5 B 0.3396 1.91 8.66 M 157.22 M
VRSK Verisk Analytics Inc 26.7506 26.85 B 0.5339 2.04 3.39 M 90.6 M
SWKS Skyworks Solutions 9.4043 21.17 B 0.1974 2.14 7.83 M 73.67 M
FSLR First Solar Inc 155.02 18.52 B 2.83 1.86 2.85 M 441.84 M
LAMR Lamar Advertis A 16.3747 16.21 B 0.2741 1.7 1.31 M 21.43 M
TRMB Trimble Navigation 11.32 12.8 B 0.165 1.48 2.95 M 33.39 M
SIRI Sirius XM Holdings 5.0051 10.68 B 0.0794 1.61 2.19 M 10.94 M
WTFC Wintrust Financial Corp 27.029 10.42 B 0.4622 1.74 658.47 K 17.8 M
TGTX Tg Therapeuticscmn 236.25 9.88 B 10.9688 4.87 14 3.31 K
SAIA Saia Inc 10.1333 8.83 B 0.1333 1.33 295.06 K 2.99 M
AAL American Airlines Group 4.1009 8.82 B 0.1602 4.07 6.43 M 26.36 M
FCFS First Cash Fin Svcs 15.9724 7.79 B 0.8282 5.47 966.63 K 15.44 M
RUSHB Rush Entpr Cl B 4.1783 6.96 B 0.0437 1.06 2.02 K 8.46 K
ARWR Arrowhead Pharma 5.70 6.66 B 0.40 7.55 4.69 K 26.75 K
KTOS Kratos Defns 11.56 6.54 B 0.11 0.96 30.35 K 350.85 K
WFRD Weatherford International Plc 19.5107 6.2 B 0.1362 0.7 30.6 M 597.04 M
AVAV Aerovironment Inc 30.95 6.14 B 0.76 2.52 398.17 K 12.32 M
ABCB Ameris Bancorp 5.7882 5.54 B 0.0679 1.19 63.16 K 365.55 K
GGAL Grupo Fin Galicia ADR 4.0186 4.92 B 0.0733 1.86 228.9 K 919.86 K
IRDM Iridium Comm Inc 8.277 4.89 B 0.404 5.13 907.6 K 7.51 M
OPCH Option Care Health Inc 29.68 4.75 B 0.60 2.06 95.16 K 2.82 M
SLMBP SLM Cp Srs B Pfd 13.0111 4.73 B 0.082 0.63 500 6.51 K
SYNA Synaptics Inc 23.68 4.68 B 0.60 2.6 2.83 M 66.99 M
ICUI I C U Medical Inc 37.86 4.43 B 2.07 5.78 550.26 K 20.83 M
ITRI Itron Inc 57.41 4.23 B 0.63 1.11 911.08 K 52.31 M
IPAR Inter Parfums Inc 9.1027 4.19 B 0.1167 1.3 155.1 K 1.41 M
PRIM Primoris Services Cp 6.669 3.76 B 0.0517 0.78 61.04 K 407.09 K
IEP Icahn Enterprises 6.1826 3.68 B 0.0843 1.38 6.07 K 37.51 K
ACHC Acadia Healthcr Company 4.96 3.52 B 0.08 1.64 1.52 K 7.56 K
CLMT Calumet Specialty Pr 9.2269 3.2 B 0.0983 1.08 133.06 K 1.23 M
SHOO Steven Maddens Ltd 7.2508 3.01 B 0.4727 6.97 4.72 M 34.24 M
LOPE Grand Canyon Educati 19.26 3 B 0.12 0.63 299.96 K 5.78 M
VCEL Vericel Corproation 58.976 2.94 B 1.376 2.39 6.36 K 375.26 K
ATRC Atricure Inc 4.26 2.85 B 0.11 2.65 21.61 K 92.04 K
GRBK Green Brick Partners 19.0345 2.59 B 1.7931 10.4 21.92 K 417.16 K
ALGT Allegiant Travel Com 33.5735 2.53 B 1.4742 4.59 1.76 M 59.03 M
UFPT U F P Tech Inc 6.09 2.37 B 0.04 0.66 5.82 K 35.43 K
UCTT Ultra Clean Holdings 5.92 2.31 B 0.10 1.72 64.69 K 382.96 K
TBBK The Bancorp Inc 5.35 1.97 B 0.07 1.33 53.9 K 288.35 K
MCRI Monarch Casino 9.5219 1.95 B 0.1967 2.11 107.35 K 1.02 M
ADEA Adeia Inc 6.1904 1.84 B 0.0468 0.76 2.29 M 14.19 M
PRDO Perdoceo Education Corp 24.0372 1.82 B 0.4245 1.8 604.8 K 14.54 M
STBA S&T Bancorp Inc 8.6888 1.79 B 0.0654 0.76 275.66 K 2.4 M
QCRH Qcr Holdings Inc 9.3577 1.68 B 0.2726 3 2.72 K 25.43 K
WERN Werner Enterprise 12.4259 1.66 B 1.3688 12.38 4.43 M 55.02 M
BFC Bank First National Corp [Wisconsin] 6.6457 1.66 B 0.4476 7.22 2.57 K 17.11 K
TCBK Trico Bancshares 10.6297 1.65 B 0.074 0.7 47.82 K 508.29 K
ANIP ANI Pharma Inc 71.6401 1.63 B 0.72 1.02 71.85 K 5.15 M
HUBG Hub Group Inc A 12.7208 1.49 B 0.068 0.54 1.98 M 25.15 M
NVAX Novavax Inc 77.00 1.44 B 2.00 2.67 238.73 K 18.38 M
JBLU Jetblue Airways Cp 6.02 1.44 B 0.08 1.35 8.04 M 48.41 M
PLPC Preformed Line Prd 31.8908 1.43 B 0.4039 1.28 4 K 127.56 K
DMLP Dorchester Minls 5.5917 1.4 B 0.0737 1.34 33.83 K 189.16 K
STAA Staar Surgical Company 3.89 1.34 B 0.14 3.73 50.26 K 195.5 K
STRA Strayer Education 164.5538 1.22 B 2.5247 1.56 98.6 K 16.23 M
CCEC Capital Clean Energy Carriers Corp 17.0491 1.21 B 0.1839 1.09 26.09 K 444.74 K
SENEB Seneca Foods Cp B 28.50 1.17 B 0.22 0.78 500 14.25 K
CYRX Cryoport Inc 55.20 1.02 B 3.60 6.98 508 28.04 K
TRNS Transcat Inc 5.96 1 B 0.76 14.62 100 596
KFRC Kforce Inc 8.0835 984.4 M 0.0692 0.86 96.5 K 780.06 K
ITRN Ituran Location 5.5124 974.32 M 0.105 1.94 44.74 K 246.62 K
MRTN Marten Transport 3.8363 973.36 M 0.0349 0.92 543.69 K 2.09 M
SVRA Savara Inc 262.50 969.77 M 46.375 21.46 6.59 K 1.73 M
HAFC Hanmi Financial Cp 8.1298 959.82 M 0.0508 0.63 12.61 K 102.51 K
ROCK Gibraltar Ind Inc 15.17 916.41 M 0.11 0.73 239.84 K 3.64 M
DJCO Daily Journal Cp 57.9999 913.58 M 1.4899 2.64 100 5.8 K
MPB Mid Penn Bancorp Inc 9.3138 894.33 M 0.3557 3.97 400 3.73 K
HSTM Healthstream Inc 3.6696 865.56 M 0.123 3.47 56.97 K 209.05 K
HTLD Heartland Express 11.5913 801.17 M 0.1474 1.29 1.62 M 18.77 M
APEI American Public Education 36.39 753.29 M 0.39 1.08 115.91 K 4.22 M
PFIS Peoples Finl Svcs Company 10.1471 729.39 M 0.2875 2.92 100 1.01 K
LINC Lincoln Educational 19.1746 728.96 M 0.3306 1.75 208.69 K 4 M
QDEL Quidel Cp 14.77 728.67 M 0.42 2.93 1.24 M 18.3 M
JBSS John B Sanfilippo 7.5854 657.41 M 0.113 1.51 15.95 K 120.95 K
CAPR Capricor Therap 775.00 595.34 M 5.00 0.65 58 44.95 K
UNTY Unity Bancorp Inc 3.1631 587.42 M 0.0302 0.96 440 1.39 K
SFST Southern First Bancs 4.3528 576.2 M 0.3042 7.51 1.06 K 4.64 K
TITN Titan Machinery Inc 12.82 550.2 M 0.13 1.02 114.1 K 1.46 M
BSRR Sierra Bancorp 7.2073 545.37 M 0.432 6.38 75 K 540.55 K
HNRG Hallador Energy Company 4.9233 511.51 M 0.2792 6.01 1.92 K 9.44 K
JOUT Johnson Outdoors 7.826 498.52 M 0.3595 4.81 200 1.57 K
TREE Lendingtree Inc 7.4931 495.83 M 0.0471 0.63 68.32 K 511.9 K
TATT T A T Tech Ltd 6.14 495.49 M 0.1607 2.69 6.4 K 39.3 K
ESEA Euroseas Ltd 141.7819 473.06 M 2.9676 2.14 1.28 K 181.34 K
AIFU Fanhua Inc. 364.3611 467.56 M 7.7055 2.16 15.87 K 5.78 M
BMRC Bank of Marin Bancrp 10.9007 462.97 M 0.0918 0.85 30.77 K 335.39 K
GILT Gilat Satellite Ntwk 3.9021 441.38 M 0.1722 4.62 110.9 K 432.74 K
NATH Nathan's Famous IN 7.6856 418.17 M 0.1811 2.41 6.38 K 49 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PG Procter & Gamble Company 37.9105 389.46 B 0.2217 0.59 11.32 M 429.2 M
UNH Unitedhealth Group Inc 20.2545 363.01 B 0.8115 4.17 21.39 M 433.31 M
CAT Caterpillar Inc 39.5391 276.97 B 1.1674 3.04 33.9 M 1.34 B
WFC Wells Fargo & Company 19.85 257.44 B 0.2542 1.3 41.72 M 828.2 M
BLK Blackrock Inc 155.0712 187.87 B 4.0439 2.68 736.58 K 114.22 M
DHR Danaher Corp 14.1407 163.21 B 0.1302 0.93 5.32 M 75.22 M
MO Altria Group 7.4999 129.62 B 0.1246 1.69 17.56 M 131.7 M
MCK Mckesson Corp 54.5194 124.35 B 0.5724 1.06 3.09 M 168.43 M
PH Parker-Hannifin Corp 43.847 120.81 B 2.0498 4.9 3.71 M 162.69 M
VLO Valero Energy Corp 11.486 104.57 B 0.257 2.29 19.66 M 225.82 M
TT Trane Technologies Plc 16.6109 92.82 B 0.2554 1.56 7.55 M 125.4 M
PWR Quanta Services 22.428 91.33 B 0.1871 0.84 3.05 M 68.31 M
MCO Moody's Corp 20.5205 87.34 B 0.7735 3.92 9.31 M 190.96 M
ITW Illinois Tool Works Inc 32.7137 81.49 B 1.5508 4.98 9.09 M 297.5 M
CI Cigna Corp 26.4602 78.29 B 0.3618 1.39 4.15 M 109.74 M
USB-PH U.S. Bancorp 10.9199 76.17 B 0.1511 1.4 31.32 K 342.03 K
FDX Fedex Corp 67.2568 74.78 B 1.3916 2.11 3.42 M 230.01 M
GS-PA The Goldman Sachs Group Inc 9.4136 69.75 B 0.0796 0.85 47.4 K 446.2 K
RELX Relx Plc ADR 4.4041 69.48 B 0.0491 1.13 232 K 1.02 M
OKE Oneok Inc 8.103 56.02 B 0.0687 0.86 1.43 M 11.59 M
DEO Diageo Plc ADR 40.5125 55.61 B 0.5799 1.45 924.4 K 37.45 M
AME Amtek Inc 14.5152 55.27 B 0.1158 0.8 1.29 M 18.71 M
HUM Humana Inc 33.2122 53.28 B 0.7945 2.45 2.8 M 92.9 M
TEVA Teva Pharmaceutical Industries Ltd ADR 41.7692 50.93 B 0.5866 1.42 5.76 M 240.62 M
F Ford Motor Company 3.9235 47.52 B 0.0712 1.85 50.1 M 196.58 M
CTA-PA E. I. du Pont de Nemours and Company 29.0843 46.05 B 0.4159 1.45 400 11.63 K
EL Estee Lauder Companies 17.0041 40.04 B 0.0852 0.5 2.72 M 46.32 M
MET-PA MetLife Inc Preferred Stock Series A 8.5711 39.61 B 0.0555 0.65 72.65 K 622.72 K
SKYD Skydance Corporation 10.2246 38.27 B 0.0814 0.8 11.06 M 113.08 M
CHT Chunghwa Telecom Co. Ltd ADR 11.6659 38.08 B 0.1244 1.08 545.61 K 6.36 M
VMC Vulcan Materials Company 45.9168 35.96 B 0.4361 0.96 1.09 M 50.25 M
HSY Hershey Foods Corp 27.5447 34.83 B 0.8558 3.21 2.15 M 59.13 M
MTB M&T Bank Corp 41.8334 31.58 B 0.6525 1.58 1.58 M 66.01 M
CCJ Cameco Corp 25.2658 31.26 B 1.0152 4.19 6.72 M 169.91 M
DTE Dte Energy Company 18.1124 28.97 B 0.356 2 4.35 M 78.76 M
NMR Nomura Holdings Inc ADR 4.269 27.94 B 0.1034 2.48 1.6 M 6.84 M
HPQ HP Inc 13.8724 26.04 B 0.0769 0.56 27.11 M 376.11 M
ATI Allegheny Technologies Inc 33.0014 25.83 B 0.2519 0.77 2.87 M 94.77 M
RF Regions Financial Corp 3.7381 24.23 B 0.0707 1.93 84.14 M 314.51 M
HUBB Hubbell Inc B 31.7824 23.14 B 0.2522 0.8 152.27 K 4.84 M
THC Tenet Healthcare Corp 24.96 22.83 B 0.32 1.3 2.37 M 59.23 M
KEY Keycorp 3.8795 22.52 B 0.1127 2.99 25.43 M 98.65 M
LUV Southwest Airlines Company 7.9473 22.14 B 0.0601 0.76 6.96 M 55.29 M
BR Broadridge Financial Solutions Llc 15.5334 21.66 B 0.1281 0.83 704.3 K 10.94 M
SNA Snap-On Inc 26.0194 18.98 B 0.1312 0.51 522.1 K 13.58 M
BEN Franklin Resources 20.0445 18.22 B 0.3585 1.82 6.19 M 124.04 M
DINO HF Sinclair Corp 7.9229 17.51 B 0.403 5.36 2.62 M 20.78 M
IEX Idex Corp 23.9604 17.48 B 0.3803 1.61 936.73 K 22.44 M
AIZ Assurant Inc 23.3139 15.84 B 0.1885 0.82 1.68 M 39.21 M
BSAC Banco Santander Chile ADR 9.8983 15.06 B 0.4189 4.42 673.92 K 6.67 M
AVY Avery Dennison Corp 26.9097 14.12 B 0.2649 0.99 1.17 M 31.59 M
IVZ Invesco Plc 12.428 12.51 B 0.096 0.78 11.74 M 145.89 M
ELS Equity Lifestyle Properties 7.6217 12.38 B 0.1782 2.39 1.48 M 11.25 M
RRC Range Resources Corp 54.8598 12.03 B 0.3269 0.6 1.88 M 103.34 M
MLI Mueller Industries 4.8807 11.95 B 0.0447 0.92 1.05 M 5.11 M
AIT Applied Industrial Technologies 15.2651 10.95 B 0.1558 1.03 616.45 K 9.41 M
R Ryder System 29.5086 10.66 B 0.6635 2.3 1.66 M 48.94 M
PSO Pearson Plc ADR 7.9331 10.36 B 0.315 4.13 414.5 K 3.29 M
ARW Arrow Electronics 27.42 10.09 B 0.28 1.03 1.22 M 33.56 M
KNX Knight-Swift Transporation Inc 14.4375 10.05 B 0.2423 1.71 1.57 M 22.73 M
DDS Dillard's 10.5112 9.35 B 0.0687 0.66 1.04 M 10.92 M
MGM MGM Resorts International 11.2699 8.41 B 0.1229 1.1 35.48 M 399.81 M
VMI Valmont Industries 66.6474 8.09 B 1.6649 2.56 578.97 K 38.59 M
VFC V.F. Corp 11.963 7.88 B 0.0818 0.69 5.13 M 61.33 M
ASR Grupo Aeroportuario Del Sureste ADR 25.6457 7.82 B 0.5127 2.04 294.5 K 7.55 M
AGCO Agco Corp 22.4114 7.68 B 0.2343 1.06 2.89 M 64.85 M
SPXC SPX Corp 14.0868 7.55 B 0.1015 0.73 2.66 M 37.47 M
KMX Carmax Inc 22.20 7.46 B 0.22 1 3.46 M 76.87 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 9.0323 7.44 B 0.14 1.57 42.59 K 384.67 K
GATX GATX Corp 18.8639 6.61 B 0.7055 3.89 647.67 K 12.22 M
MATX Matson Inc 11.4242 6.36 B 0.1818 1.62 372.68 K 4.26 M
RYN Rayonier Inc REIT 9.9003 6.34 B 0.0909 0.93 1.92 M 19.02 M
ESE Esco Technologies Inc 37.8341 6.1 B 0.2173 0.58 145.75 K 5.51 M
GVA Granite Construction Inc 22.6676 5.55 B 0.2042 0.91 1.35 M 30.69 M
MTN Vail Resorts 25.5148 5.4 B 0.1827 0.72 372.2 K 9.5 M
SKY Skyline Corp 18.882 4.96 B 0.1517 0.81 11.3 K 213.37 K
SXT Sensient Technologies Corp 18.9569 4.94 B 0.4918 2.66 726.8 K 13.78 M
TEO Telecom Argentina Stet France Telecom ADR 7.3469 4.54 B 0.0672 0.92 168.2 K 1.24 M
AGX Argan Inc 8.5465 4.42 B 0.067 0.79 9.3 K 79.48 K
LAZ Lazard Ltd 19.6913 4.39 B 0.1752 0.9 907.9 K 17.88 M
ALK Alaska Air Group 6.4095 4.36 B 0.1394 2.22 2.52 M 16.17 M
AKO-B Embotelladora Andina S.A 7.6121 4.28 B 0.075 1 31.29 K 238.18 K
GEO Geo Group Inc 5.7765 4.24 B 0.1262 2.23 896.4 K 5.18 M
KFY Korn/Ferry International 12.7405 4.13 B 0.1865 1.49 456.1 K 5.81 M
MWA Mueller Water Products 4.3692 3.73 B 0.1008 2.36 3.03 M 13.24 M
DHT Dht Holdings 18.3278 3.59 B 0.517 2.9 45.36 K 831.31 K
HNI Hon Industries Inc 14.5166 3.48 B 0.3203 2.26 454.6 K 6.6 M
LRN Stride Inc 18.08 3.17 B 0.45 2.55 310.59 K 5.62 M
CXW Corecivic Inc 12.1753 2.72 B 0.5834 5.03 4.57 M 55.6 M
IMAX Imax Corp 11.11 2.63 B 0.14 1.28 452.93 K 5.03 M
TY-P Tri-Continental Corporation PFD $2.50 22.2878 2.49 B 0.3468 1.58 1.2 K 26.75 K
SHO Sunstone Hotel Investors 5.0513 2.36 B 0.0439 0.88 1.91 M 9.67 M
TV Grupo Televisa S.A. ADR 14.3876 2.36 B 0.1874 1.32 3.59 M 51.67 M
DAN Dana Inc 5.3766 2.35 B 0.0385 0.72 2.64 M 14.22 M
BBAR Bbva Banco Frances S.A. 3.687 2.11 B 0.0532 1.46 62.8 K 231.54 K
UAA Under Armour 4.0784 2.1 B 0.0698 1.74 1.96 M 8.01 M
WKC World Kinect Corp 24.1543 1.78 B 0.1947 0.81 303.5 K 7.33 M
NRP Natural Resource Partners LP 63.1963 1.62 B 1.2106 1.95 15.08 K 953 K
HLF Herbalife Ltd 8.8144 1.6 B 0.2868 3.36 4.53 M 39.91 M
GSL Global Ship Lease Inc 7.6618 1.56 B 0.0494 0.65 5.66 K 43.39 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PIF Polaris Infrastructure Inc 3225.2429 2409.3333 295.29 1.28 K 4.12 M
TLG Troilus Gold Corp 40.00 8.00 25 1.96 K 78.24 K
IMP Intermap Tech Corp 27.90 1.90 7.31 2.04 K 56.92 K
CCO Cameco Corp 26.6061 1.6777 6.73 2.34 M 62.23 M
PGIC Premium Global Income Split Corp 76.7865 3.8495 5.28 517 39.7 K
FLNT Flint Corp 8.80 0.40 4.76 3.28 K 28.86 K
LUG Lundin Gold Inc 8.1693 0.3404 4.35 2.54 K 20.71 K
HPS-A Hammond Power Solutions Inc 5.8883 0.229 4.05 3.04 K 17.9 K
TVA-B TVA Group Inc 12.6611 0.4772 3.92 29.75 K 376.67 K
OGC Oceanagold Corp 3.2645 0.1097 3.48 74.9 K 244.51 K
DF-PA Dividend 15 Split Corp II Pref A 4.1035 0.1361 3.43 21.55 K 88.43 K
FTT Finning Intl 11.1377 0.3631 3.37 1.34 M 14.96 M
MFI Maple Leaf Foods 6.1532 0.2001 3.36 79.95 K 491.98 K
RFA RFA Financial Inc. 18.8847 0.6129 3.35 38.52 K 727.42 K
BLDP Ballard Power Systems Inc 3.17 0.10 3.26 93.19 K 295.41 K
WTE Westshore Terminals Investment Corp 5.5349 0.1737 3.24 280.62 K 1.55 M
PBL Pollard Banknote Ltd 3.077 0.0957 3.21 4.36 K 13.42 K
EFR Energy Fuels Inc 16.50 0.50 3.13 6.88 K 113.59 K
ALC Algoma Central 3.2621 0.0979 3.09 500 1.63 K
RCI-B Rogers Communications Inc 15.3343 0.4114 2.76 2.28 M 34.95 M
CFP Canfor Corp 6.44 0.17 2.71 130.5 K 840.42 K
RBA Rb Global Inc 17.1259 0.4418 2.65 129.44 K 2.22 M
MX Methanex Corp 13.8979 0.3352 2.47 319.68 K 4.44 M
SDE Spartan Delta Corp 159.6634 3.471 2.22 214 34.17 K
LIF Labrador Iron Ore Royalty Corp 5.0054 0.102 2.08 91.84 K 459.7 K
TECK-B Teck Resources Limited 25.7415 0.5244 2.08 3.42 M 87.95 M
STN Stantec Inc 11.0008 0.2238 2.08 135.32 K 1.49 M
BN-PC Brookfield Corporation 5.7272 0.1159 2.07 10.85 K 62.16 K
WFG West Fraser Timber CO Ltd 11.6659 0.2308 2.02 36.6 K 426.97 K
MTL Mullen Group Ltd 7.5275 0.1473 2 154.8 K 1.17 M
BN Brookfield Corporation 4.236 0.0768 1.85 1.57 M 6.64 M
BOS Airboss America J 3.1357 0.0566 1.84 1.6 K 5.02 K
CIU-PA CU Inc Pref A 8.08 0.1425 1.8 1.1 K 8.89 K
GTE Gran Tierra Energy Inc 51.20 0.90 1.79 56.95 K 2.92 M
POU Paramount Resources Ltd 5.7995 0.098 1.72 65.76 K 381.36 K
BIR Birchcliff Energy Ltd 5.36 0.09 1.71 1.04 M 5.56 M
BPS-PB Brookfield Property Split Corp Pref B 9.5871 0.1536 1.63 4.1 K 39.31 K
BDI Black Diamond Group Ltd 4.9662 0.0789 1.61 71.29 K 354.02 K
MRC Morguard Corp 27.2272 0.4273 1.59 4.64 K 126.28 K
ELF-PF E-L Financial Corp Ltd Pref F 7.723 0.1161 1.53 1.11 K 8.58 K
PD Precision Drilling Corp 149.20 2.20 1.5 696.88 K 103.97 M
PGIC-PA Premium Global Income Split Corp 5.4859 0.0797 1.47 3.1 K 17 K
AIF Altus Group Ltd 6.8153 0.0946 1.41 20.95 K 142.78 K
GRT-UN Granite Real Estate Investment Trust 6.6722 0.0899 1.37 17.39 K 116.02 K
NPI Northland Power Inc 3.7941 0.0489 1.31 481.67 K 1.83 M
OBE Obsidian Energy Ltd 122.50 1.54 1.27 823.54 K 100.88 M
TRX Trx Gold Corporation 3.22 0.04 1.26 74.39 K 239.55 K
PPL Pembina Pipeline Corp 5.2677 0.0641 1.23 875.9 K 4.61 M
EIF Exchange Income Corp 4.1985 0.0503 1.21 10.8 K 45.34 K
CUP-U Caribbean Utilities Company Ltd 3.2752 0.0387 1.2 1 K 3.28 K
MRD Melcor Dev 5.4587 0.0633 1.17 4.11 K 22.41 K
TECK-A Teck Resources Limited 26.0198 0.3016 1.17 1.45 K 37.68 K
PNP Pinetree Capital Ltd 352.00 4.00 1.15 1.51 K 530.82 K
TRP TC Energy Corp 13.7762 0.1562 1.15 869.79 K 11.98 M
WJX Wajax Corp 6.6665 0.075 1.14 240.31 K 1.6 M
PWF-PE Power Financial Corp Pref E 9.0307 0.1013 1.13 1.75 K 15.8 K
AAV Advantage Oil & Gas Ltd 8.05 0.09 1.13 908.54 K 7.31 M
T Telus Corp 3.7101 0.0404 1.1 1.45 M 5.37 M
WCN Waste Connections Inc 15.1145 0.1602 1.07 182.51 K 2.76 M
WPK Winpak Ltd 6.3312 0.0671 1.07 2.78 K 17.59 K
BCE-PZ Bce Inc Pref Z 6.9877 0.0711 1.03 670 4.68 K
ATS Ats Corp 6.05 0.06 1 235.6 K 1.43 M
CPX Capital Power Corp 7.7954 0.0764 0.99 208.94 K 1.63 M
SBC-PA Brompton Split Banc Corp Pref A 4.4709 0.0434 0.98 4.8 K 21.46 K
ELD Eldorado Gold 60.4783 0.5769 0.96 2.1 M 127.04 M
OGD Orbit Garant Drilling Inc 3.19 0.03 0.95 8.2 K 26.16 K
WN-PC George Weston Ser 3 Prf 8.279 0.0757 0.92 3.13 K 25.91 K
EMP-A Empire Company Limited 10.9228 0.0984 0.91 285.3 K 3.12 M
MRT-UN Morguard Real Estate Investment Trust 4.2869 0.036 0.85 20.76 K 89 K
GWO-PI Great West Lifeco 1St I Prf 7.8149 0.0627 0.81 4.83 K 37.71 K
KEY Keyera Corp 3.5913 0.0287 0.81 288.87 K 1.04 M
KBL Kbro Linen Inc 6.8573 0.0536 0.79 12.4 K 85.03 K
BCE BCE Inc 10.134 0.0783 0.78 1.8 M 18.22 M
MG Magna International Inc 7.097 0.0524 0.74 762.46 K 5.41 M
MEQ Mainstreet Eq J 8.1407 0.0599 0.74 6.7 K 54.54 K
TCL-A Transcontinental Inc 5.6202 0.0412 0.74 99.8 K 560.91 K
VNP 5N Plus Inc 5.50 0.04 0.73 57.5 K 316.25 K
RCI-A Rogers Communications Inc 16.416 0.1117 0.69 2.2 K 36.12 K
OLY Olympia Financial Group Inc 7.4905 0.0507 0.68 300 2.25 K
WPM Wheaton Precious Metals Corp 12.1613 0.0818 0.68 840.91 K 10.23 M
NDM Northern Dynasty Minerals Ltd 7.77 0.05 0.65 126 K 979.02 K
ENB Enbridge Inc 9.3665 0.059 0.63 501.69 K 4.7 M
FTS-PG Fortis Inc Pref G 10.27 0.0636 0.62 4.3 K 44.16 K
CYB Cymbria Corp Cl A 13.00 0.08 0.62 8.69 K 112.97 K
CP Canadian Pacific Kansas City Ltd 8.3775 0.0503 0.6 2.18 M 18.28 M
BB Blackberry Ltd 69.86 0.41 0.59 1.41 M 98.81 M
WN George Weston Limited 13.8295 0.0807 0.59 198.57 K 2.75 M
CM Canadian Imperial Bank of Commerce 14.6111 0.0827 0.57 815.94 K 11.92 M
CNR Canadian National Railway Co. 20.3935 0.1112 0.55 851 K 17.35 M
BBD-PC Bombardier Inc Pref C 5.107 0.0274 0.54 7.68 K 39.22 K
AIM Aimia Inc 8.4422 0.0451 0.54 171.8 K 1.45 M
BCE-PG Bce Inc Pref G 7.3089 0.0388 0.53 4.08 K 29.82 K
BN-PN Brookfield Corporation 6.8942 0.0351 0.51 9.34 K 64.36 K
BEI-UN Boardwalk Real Estate Investment Trust 20.696 0.105 0.51 71.2 K 1.47 M
D-UN Dream Office Real Estate Investment Trust 17.6653 0.0894 0.51 64.37 K 1.14 M
DGS-PA Dividend Growth Split Corp Pref A 4.0685 0.0204 0.5 2.53 K 10.28 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HSTC HST Global Inc 3.75 209.33 M 0.30 8.7 63.27 K 237.28 K
BGOUF Bang & Olufsen a/s 5.8456 149.11 M 2.1419 57.83 1.5 K 8.77 K
KLNG Koil Energy Solutions Inc. 4.00 35.32 M 0.60 17.65 23.19 K 92.76 K
ORBT Orbit International Corporation 3.4361 8.33 M 0.046 1.36 6.47 K 22.25 K
NPHC Nutra Pharma Corp 21.60 1.43 M 6.00 38.46 57.6 K 1.24 M
ERHE ERHC Energy Inc 65.00 575.89 K 0.50 0.78 244.14 K 15.87 M
NEOM NeoMedia Technologies Inc 35.55 508.84 K 14.70 70.5 140.28 K 4.99 M
REFG Medical Cannabis Payment Solutions Inc 140.00 182.51 K 20.00 16.67 10 1.4 K
VALV Shengkai Innovations Inc 9.20 42.98 K 0.30 3.37 5.96 K 54.79 K
BOTY Lingerie Fighting Championships Inc 11200.00 38.64 K 700.00 6.67 25.04 K 280.44 M
XLWH Xinliwang International Holdings Company Ltd 80.00 21.84 K 10.00 14.29 228 18.24 K
ERINQ Erin Energy Corporation 11.7053 21.53 K 1.1336 10.72 305.12 K 3.57 M
MIHL Montague International Holding Ltd 10.50 12.63 K 0.55 5.53 3.89 K 40.86 K
STTO SITO Mobile Ltd. 6.00 5.13 K 0.05 0.84 1.7 K 10.2 K
PPJE PPJ Healthcare Enterprises Inc 900.00 200.00 28.57 10 9 K
AFPW AlumiFuel Power Corporation 6950.00 1450.00 26.36 24 166.8 K
IGNT Ingen Technologies Inc 3.30 0.20 6.45 35.93 K 118.56 K
ESINQ ITT Educational Services Inc 113.77 4.91 4.51 988.63 K 112.48 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LITT Roadman Investments Corp 4.20 1.8667 80 857 3.6 K
FTJ Fort St. James Nickel Corp 4.40 1.20 37.5 406 1.79 K
DCOP District Copper Corp 4.00 1.00 33.33 1.62 K 6.48 K
CMIL Capella Minerals Limited 8.40 2.10 33.33 7.38 K 61.96 K
BRON Bronco Resources Corp. 11.60 2.40 26.09 500 5.8 K
SR Strategic Resources Inc 22.50 4.50 25 418 9.4 K
OPW Opawica Explorations Inc 264.00 48.00 22.22 50 K 13.2 M
YNV Ynvisible Interactive Inc 28.80 4.80 20 1.23 K 35.31 K
BSK Blue Sky Uranium Corp 32.00 5.00 18.52 5.8 K 185.54 K
VLX Velox Energy Materials Inc. 3.6023 0.5403 17.65 37.14 K 133.78 K
PUMA Puma Exploration Inc 14.00 2.00 16.67 67.5 K 945 K
DIG-H District Mines Ltd 16.80 2.40 16.67 97 1.63 K
JSPX JasperX Technologies Inc. 150.00 20.00 15.38 288 43.2 K
NVT Nortec Minerals Corp 4.50 0.60 15.38 4.98 K 22.41 K
BEW BeWhere Holdings Inc 4.2032 0.5254 14.29 190 798.61
GSVR Guanajuato Silver Company Ltd 4.50 0.54 13.64 10 K 45 K
VCV Vatic Ventures Corp. 42.388 4.7098 12.5 7 296.72
UCU Ucore Rare Metals Inc 6.30 0.70 12.5 963.84 K 6.07 M
GAMA Gamma Resources Ltd. 5.04 0.56 12.5 1.11 K 5.58 K
KIP Kiplin Metals Inc 453.60 48.60 12 174.35 K 79.09 M
EGT Eguana Technologies Inc 19.00 2.00 11.76 8.79 K 166.93 K
VLI Vision Lithium Inc 3.10 0.30 10.71 200.8 K 622.48 K
NL Northern Lion Gold Corp 3.84 0.32 9.09 1.73 K 6.66 K
SGLD Scorpio Gold Corporation 9.72 0.72 8 1.39 K 13.5 K
MUR Murchison Minerals Ltd 42.50 2.50 6.25 146 6.21 K
LQWD LQwD FinTech Corp 37.10 2.10 6 89 3.3 K
LMG Lincoln Gold Mining Inc 210.00 10.00 5 30 6.3 K
AORO Aloro Mining Corp 4.20 0.20 5 100 420
HAY Hayasa Metals Inc. 45.00 1.80 4.17 44 1.98 K
NAR North Arrow Minerals Inc 26.00 1.00 4 350 9.1 K
OYL CGX Energy Inc 11.00 0.40 3.77 161.65 K 1.78 M
CPAU CopAur Minerals Inc 31.00 1.00 3.33 29 899
SGQ SouthGobi Resources Ltd 12.40 0.40 3.33 48 K 595.2 K
SC-H Serrano Resources Ltd 17.50 0.50 2.94 3.33 K 58.36 K
GCOM Green Shift Commodities Ltd. 7.00 0.20 2.94 400 2.8 K
SILV Silver Valley Metals Corp. 12.96 0.27 2.13 89.2 K 1.16 M
MRZL Mont Royal Resources Limited. 14.6853 0.2331 1.61 3.06 K 44.98 K
© 2026 - CastFwd Corp.