Gainer Valuations for 30 October 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 30 October 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 22.2714 3.3 B 0.2972 1.35 32.4 K 721.59 K
GAU Galiano Gold Inc 4.68 585.97 M 0.04 0.86 178.4 K 834.91 K
CIX Compx International Inc 3.563 545.42 M 0.0904 2.6 1 K 3.56 K
IDR Idaho Strategic Resources 4.025 299.75 M 0.413 11.43 1.43 K 5.75 K
ARMP Armata Pharmaceuticals Inc 1470.00 138.32 M 70.00 5 28 41.16 K
EP Empire Petroleum Corp 3.2403 99.85 M 0.4629 16.67 646 2.09 K
CEV Eaton Vance California Muni Income Trust 5.3443 74.34 M 0.0634 1.2 5.14 K 27.45 K
DIT Amcon Distributing Company 49.0198 58.48 M 2.6844 5.79 5.3 K 259.8 K
SDEV Stablecoin Development Corporation 229765.3594 57.36 M 12146.1875 5.58 1 229.77 K
MXC Mexco Energy Corp 10.4663 23.15 M 0.1841 1.79 6.1 K 63.84 K
BRN Barnwell Industries 4.4645 12.31 M 0.0229 0.52 1.69 K 7.55 K
TOVX Theriva Biologics Inc 5250.00 7.34 M 525.00 11.11 13 68.25 K
INUV Inuvo Inc 25.00 6.35 M 2.00 8.7 1.87 K 46.85 K
GBR New Concept Energy Inc 5.245 4.06 M 0.245 4.9 900 4.72 K
IPB Merrill Lynch & Company 7.2126 0.0779 1.09 2.2 K 15.87 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.75 801.99 K 1.25 19.23 220 1.71 K
NP NorthPalm Capital Corp 5.25 1.75 50 1.97 K 10.32 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CB Cash-settled Butter 138.00 16.00 13.11 26 3.59 K
DC Class III Milk 13.93 1.15 9 73 1.02 K
ZB US Treasury Bond Futures 120.1563 1.4688 1.24 292.9 K 35.19 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSTR Strategy 8.727 48.43 B 1.383 18.83 15.12 M 131.92 M
TRI Thomson Reuters Corporation Common Shares 19.2504 47.36 B 0.1824 0.96 1.35 M 25.96 M
EXEL Exelixis Inc 6.08 17.04 B 0.37 6.48 2.25 M 13.67 M
LECO Lincoln Elec Hld 17.7959 15.41 B 1.1779 7.09 2.72 M 48.34 M
ENSG The Ensign Group IN 3.4263 10.88 B 0.0394 1.16 193.6 K 663.32 K
SIRI Sirius XM Holdings 4.6873 10.68 B 0.0794 1.72 1.55 M 7.28 M
NVMI Nova Ltd 3.02 10.42 B 0.29 10.62 234.47 K 708.11 K
PODD Insulet Corp 11.10 10.36 B 0.79 7.66 3.96 M 43.97 M
SAIA Saia Inc 9.7733 8.83 B 0.0733 0.76 268.48 K 2.62 M
SLAB Silicon Labs Inc 41.90 7.41 B 0.22 0.53 1.47 M 61.5 M
KTOS Kratos Defns 10.88 6.54 B 0.27 2.54 63.74 K 693.5 K
IONS Ionis Pharmaceuticals 12.67 4.54 B 0.15 1.2 1.55 M 19.69 M
DORM Dorman Products Inc 6.9939 3.89 B 0.6649 10.51 204.42 K 1.43 M
AXGN Axogen Inc 3.9552 3.31 B 0.0842 2.18 3.1 K 12.26 K
SHOO Steven Maddens Ltd 6.8628 3.01 B 0.0999 1.48 1.8 M 12.32 M
VCEL Vericel Corproation 49.616 2.94 B 1.60 3.33 9.43 K 467.63 K
ATRC Atricure Inc 4.08 2.85 B 0.08 2 19.8 K 80.8 K
BELFA BEL Fuse Cl A 14.6679 2.66 B 0.1487 1.02 4.4 K 64.54 K
GRBK Green Brick Partners 16.4138 2.59 B 0.2759 1.71 5.68 K 93.16 K
ALGT Allegiant Travel Com 30.5442 2.53 B 0.5751 1.92 561.34 K 17.15 M
BANR Banner Corp 14.3527 2.52 B 0.5143 3.72 44.19 K 634.22 K
VECO Veeco Instrument 24.35 2.47 B 0.55 2.31 1.57 M 38.12 M
UFPT U F P Tech Inc 6.13 2.37 B 0.17 2.85 10.94 K 67.04 K
ADUS Addus Homecare Corp 9.15 2.31 B 0.15 1.67 125.7 K 1.15 M
SRCE 1st Source Corp 10.4378 2.13 B 0.1338 1.3 42.43 K 442.87 K
GABC German Amer Bncp Inc 6.5743 1.87 B 0.035 0.54 75.98 K 499.55 K
TILE Interface Inc 6.8561 1.81 B 0.1148 1.7 383.5 K 2.63 M
QCRH Qcr Holdings Inc 9.3123 1.68 B 0.2907 3.22 1.5 K 13.92 K
BFC Bank First National Corp [Wisconsin] 6.2463 1.66 B 0.0482 0.78 600 3.75 K
SLS Sellas Life Sciences Group Inc 51537.4414 1.62 B 10356.7891 25.15 10 515.37 K
BHRB Burke & Herbert Financial Services Corp. Common Stock 6.5318 1.43 B 0.1866 2.94 70 457.23
CMPR Cimpress N.V. Ord 51.05 1.39 B 0.96 1.92 2.09 M 106.67 M
QUBT Quantum Computing Inc 290.00 1.32 B 6.00 2.11 70 20.3 K
STRA Strayer Education 145.1646 1.22 B 0.8153 0.56 216.5 K 31.43 M
UVSP Univest Corp of Penn 10.3256 1.11 B 0.0806 0.79 63.14 K 652 K
EGBN Eagle Bancorp Inc 6.6362 1.05 B 0.0567 0.86 69.3 K 459.89 K
SBSI Southside Bancshares 8.1106 1.04 B 0.1092 1.36 96.58 K 783.33 K
TRNS Transcat Inc 7.21 1 B 0.72 11.09 5.7 K 41.1 K
WLFC Willis Lease Fin C 12.2635 980.87 M 1.368 12.56 69.87 K 856.8 K
RIGL Rigel Pharmaceuticals 64.10 853.48 M 2.00 3.22 110.49 K 7.08 M
IBCP Independent Bk Cp 8.0408 807.63 M 0.954 13.46 25.19 K 202.55 K
MLAB Mesa Labs Inc 21.3366 756.56 M 0.2667 1.27 1.6 K 34.14 K
CEVA Ceva Inc 10.13 741.02 M 0.36 3.68 89.23 K 903.95 K
JBSS John B Sanfilippo 8.1625 657.41 M 0.0714 0.88 16.38 K 133.73 K
GERN Geron Corp 5.7731 640.24 M 0.3213 5.89 4.83 M 27.87 M
WRLD World Acceptance Cp 25.09 635.21 M 0.29 1.17 172.84 K 4.34 M
HNRG Hallador Energy Company 4.8498 511.51 M 0.0735 1.54 2.15 K 10.43 K
TREE Lendingtree Inc 7.3611 495.83 M 0.2262 3.17 258.48 K 1.9 M
ITIC Investors Title Company 18.6535 475 M 0.6443 3.58 100 1.87 K
GRVY Gravity Ltd ADR 6.48 468.43 M 0.08 1.25 9.5 K 61.58 K
AIFU Fanhua Inc. 318.757 467.56 M 1.7298 0.55 17.59 K 5.61 M
ATNI Atn International 31.8817 447.62 M 0.5843 1.87 138.7 K 4.42 M
NATH Nathan's Famous IN 7.5045 418.17 M 0.0776 1.04 15.56 K 116.76 K
CZFS Citizens Fincl Svcs 13.6493 411.22 M 0.3137 2.35 155 2.12 K
WILC G Willi-Food Intl 3.4923 387.61 M 0.206 6.27 44.01 K 153.68 K
FWDI AdvisorShares Madrona International ETF 20.20 387.54 M 0.50 2.54 6.41 K 129.48 K
MGPI MGP Ingredients Inc 3.7803 382.86 M 0.0523 1.4 23.05 K 87.12 K
CFFI C&F Financial Corp 12.1318 344.03 M 1.6809 16.08 7.91 K 96 K
ARTNA Artesian Res Cp A 9.4955 336.25 M 0.082 0.87 25 K 237.39 K
FLXS Flexsteel Inds 5.5554 312.69 M 0.0872 1.59 6.17 K 34.26 K
FCCO First Community Corp 4.2297 307.58 M 0.1083 2.63 300 1.27 K
FUNC First United Corp 8.4417 299.67 M 0.1666 2.01 5.44 K 45.93 K
OVLY Oak Valley Bancp CA 4.0012 290.83 M 0.4001 11.11 200 800.24
CMTV Community Bancorp. Common Stock 3.3179 274.64 M 0.1106 3.45 9.59 K 31.83 K
FXNC First Natl Corp Strasburg VA 8.6882 273.72 M 0.4985 6.09 800 6.95 K
NKSH Natl Bankshares Inc 14.0814 252.13 M 0.2545 1.84 46.85 K 659.73 K
EFSI Eagle Financial Services Inc 8.8739 248.93 M 0.1409 1.61 200 1.77 K
VNDA Vanda Pharmaceuticals 10.20 238.86 M 0.22 2.2 1.43 M 14.59 M
RGCO Rgc Resources Inc 5.0746 233.97 M 0.2258 4.66 9.24 K 46.89 K
PEBK Peoples Bancorp NC 3.8171 230.66 M 0.05 1.33 2.98 K 11.39 K
FCAP First Capital Inc 9.9727 220.75 M 0.1467 1.49 400 3.99 K
ZUMZ Zumiez Inc 13.47 216.01 M 0.22 1.66 536.74 K 7.23 M
SILC Silicom Ltd 7.4991 180.76 M 0.0715 0.96 12.44 K 93.29 K
NATR Nature S Sunshine 5.819 178.14 M 0.2393 4.29 2.8 K 16.29 K
LCUT Lifetime Brands Inc 4.7341 177.47 M 0.039 0.83 56.18 K 265.98 K
DMRC Digimarc Corp 13.4372 167.53 M 0.1824 1.38 22.02 K 295.9 K
BOOM Dynamic Materials 17.6761 164.12 M 0.3301 1.9 365.48 K 6.46 M
STRS Stratus Pptys Inc 7.9692 140.33 M 0.2433 3.15 13 K 103.6 K
ABEO Abeona Therapeutics 3750.00 130.95 M 187.50 5.26 36 135 K
SLNH Soluna Hldgs Inc 26.069 130.06 M 1.4897 6.06 226 5.89 K
GSIT Gsi Technology Inc 3.61 123.55 M 0.04 1.12 51.18 K 184.75 K
UBOH United Bancshares 6.8834 112.51 M 0.3636 5.58 6.18 K 42.56 K
FLNT Fluent Inc 175.3282 104.94 M 8.0271 4.8 10.7 K 1.88 M
ICCC Immucell Cp 4.2299 92.82 M 0.0299 0.71 2.3 K 9.73 K
AIRT Air T Inc 6.1808 81.41 M 0.3405 5.83 8.36 K 51.7 K
KZIA Kazia Therapeutics Ltd ADR 185.5703 79.42 M 2.5955 1.42 64 11.88 K
MNOV Medicinova Inc 6.10 68.91 M 0.09 1.5 100 610
BCIC BCP Investment Corp. 5.4003 68.73 M 0.1119 2.12 21.89 K 118.21 K
CSBR Champions Oncolog 9.60 64.72 M 0.48 5.26 2.72 K 26.13 K
ASPS Altisource Portfolio 113.4914 62.94 M 2.4559 2.21 6.68 K 758.58 K
AACG Ata Creativity Global ADR 3.8895 53.11 M 0.0224 0.58 3.7 K 14.39 K
TZOO Travelzoo Inc 13.82 52.95 M 0.32 2.37 52.5 K 725.55 K
ONCY Oncolytics Biotech Inc 30.685 48.71 M 0.475 1.57 7.83 K 240.23 K
CNVS CNVS 260.00 48.2 M 6.00 2.36 71 18.46 K
BRID Bridgford Foods Cp 8.1349 47.97 M 0.0585 0.72 5.3 K 43.11 K
CULP Culp, Inc. Common Stock 4.3834 44.45 M 0.2973 7.28 42.3 K 185.42 K
CREX Creative Realities Inc 1480.4987 29.08 M 9.00 0.61 98 145.09 K
DAIO Data I O Cp 3.80 27.44 M 0.13 3.54 2.7 K 10.26 K
ZIVO Zivo Bioscience 192.00 24.28 M 9.60 5.26 130 24.96 K
OMCC Old Market Capital Corporation 5.1332 23.79 M 0.0728 1.44 4.73 K 24.28 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NEM Newmont Mining Corp 30.5652 117.05 B 0.3235 1.07 11.25 M 343.91 M
KKR KKR & Co. LP 5.129 89.77 B 0.3117 6.47 13.5 K 69.24 K
TAK Takeda Pharmaceutical Co. Ltd ADR 8.9912 67.48 B 0.1362 1.54 27.68 K 248.85 K
MS-PA Morgan Stanley 9.9878 66.67 B 0.0575 0.58 39.06 K 390.16 K
TRI Thomson Reuters Corp 19.6827 48.67 B 0.1865 0.96 1.3 M 25.56 M
MSCI MSCI Inc 26.7035 47.36 B 1.0278 4 6.81 M 181.83 M
CTA-PA E. I. du Pont de Nemours and Company 28.7377 46.05 B 0.231 0.81 1.65 K 47.33 K
WDS Woodside Energy Group Ltd 22.5615 42.39 B 0.2151 0.96 10.94 K 246.78 K
EL Estee Lauder Companies 17.2435 40.04 B 0.5518 3.31 20.11 M 346.69 M
MTD Mettler-Toledo International 97.50 34.43 B 3.90 4.17 803.43 K 78.33 M
CHD Church & Dwight Company 11.248 26.37 B 0.263 2.39 5.07 M 57.04 M
LVS Las Vegas Sands 9.5593 25.47 B 0.209 2.24 96.91 M 926.39 M
OHI Omega Healthcare Investors 4.4927 14.97 B 0.0326 0.73 2 M 8.99 M
MTZ Mastec Inc 11.80 14.86 B 0.07 0.6 831.57 K 9.81 M
CACI Caci International 47.62 14.23 B 0.62 1.32 405.5 K 19.31 M
BF-A Brown-Forman Corporation 9.1513 14.19 B 0.0482 0.53 9.29 K 84.97 K
TOL Toll Brothers Inc 15.6455 13.64 B 0.0903 0.58 6.5 M 101.72 M
TU Telus Corp 3.2959 13.42 B 0.0546 1.68 1.57 M 5.17 M
CLX Clorox Company 35.9782 13.09 B 0.243 0.68 3.72 M 133.94 M
RDY Dr. Reddy's Laboratories Ltd ADR 3.3462 12.28 B 0.0847 2.6 6.45 M 21.57 M
ONTO Onto Innovation Inc 8.20 10.29 B 0.99 13.73 1.67 M 13.67 M
ADC Agree Realty Corp 10.1179 9.01 B 0.0694 0.69 54.6 K 552.44 K
MAC Macerich Company 12.5459 7.47 B 0.0969 0.78 4.99 M 62.64 M
CLF Cleveland-Cliffs Inc 29.6191 7.46 B 0.5829 2.01 9.92 M 293.69 M
AWI Armstrong World Industries Inc 21.8663 7.31 B 0.2231 1.03 784.4 K 17.15 M
CHE Chemed Inc 41.0134 7.13 B 0.4525 1.12 297.93 K 12.22 M
KEX Kirby Corp 33.80 6.79 B 0.53 1.59 1.7 M 57.53 M
GIL Gildan Activewear 7.1841 6.45 B 0.0851 1.2 1.71 M 12.28 M
CPA Copa Holdings S.A. 25.9897 5.83 B 0.48 1.88 393.1 K 10.22 M
MOD Modine Manufacturing Company 10.30 5.64 B 0.13 1.28 2.11 M 21.71 M
WTM White Mountains Insurance Group 302.4715 5.36 B 2.3559 0.78 39.37 K 11.91 M
KRG Kite Realty Group Trust 6.3796 5.22 B 0.3611 6 122.9 K 784.05 K
CNK Cinemark Holdings Inc 7.8575 4.8 B 0.1695 2.2 430.6 K 3.38 M
GRTUF GRTUF 7.2371 3.83 B 0.2085 2.97 37.87 K 274.08 K
CPK Chesapeake Utilities Corp 14.4204 3.54 B 0.387 2.76 125.1 K 1.8 M
GNW Genworth Financial Inc 10.62 3.12 B 0.44 4.32 60.14 M 638.65 M
BHC Bausch Health Companies Inc 12.6507 3.09 B 0.1128 0.9 1.62 M 20.51 M
AB Alliancebernstein Holding LP 7.0041 3.09 B 0.1584 2.31 1.45 M 10.13 M
KWR Quaker Chemical Corp 16.3174 2.64 B 0.903 5.86 112.41 K 1.83 M
BBT Beacon Financial Corporation 9.044 2.57 B 0.0616 0.69 69.7 K 630.36 K
LTC Ltc Properties 9.3809 2.46 B 0.0908 0.98 182 K 1.71 M
RAMP Liveramp Holdings Inc 11.48 2.34 B 0.22 1.95 1.52 M 17.42 M
PRGO Perrigo Company 28.0607 2.25 B 0.264 0.95 1.55 M 43.58 M
GIC Global Industrial CO 6.7252 1.8 B 0.0349 0.52 123.9 K 833.25 K
GLP Global Partners LP 5.5631 1.47 B 0.1599 2.96 71 K 394.98 K
PRSU Pursuit Attractions and Hospitality, Inc. 13.5119 1.47 B 0.139 1.04 150.36 K 2.03 M
DMC Del Monte Corporation 21.71 1.29 B 0.26 1.21 525.22 K 11.4 M
FUN Cedar Fair LP 5.179 1.14 B 0.0311 0.6 194.62 K 1.01 M
HVT Haverty Furniture Companies 5.4434 405.28 M 0.0899 1.68 83.4 K 453.98 K
PERF Perfect Corp Cl A 3.08 203.32 M 0.07 2.33 6.7 K 20.64 K
VTN Invesco Trust New York Muni 5.5934 148.26 M 0.0389 0.7 9.1 K 50.9 K
CULP Culp Inc 4.3834 44.19 M 0.2973 7.28 42.3 K 185.42 K
AHT Ashford Hospitality Trust Inc 1354.8333 16.57 M 7.0564 0.52 2.3 K 3.11 M
TVE Tennessee Valley Authority 14.8113 12.54 M 0.0756 0.51 6.19 K 91.64 K
QXO Qxo Inc 73.0032 24.3344 50 346 25.26 K
GRP-U Granite Real Estate Investment Trust 7.4688 0.2152 2.97 37.87 K 282.86 K
GRBK Green Brick Partners 16.4138 0.2759 1.71 5.68 K 93.16 K
SBSI Southside Bancshares 7.7264 0.1041 1.37 73.85 K 570.62 K
IPB Merrill Lynch & Company 7.2126 0.0779 1.09 2.2 K 15.87 K
RCI Rogers Communication 16.1074 0.1595 1 1.16 M 18.71 M
KTH Lehman Abs Corp 9.5145 0.0815 0.86 700 6.66 K
FLG-PU Flagstar Financial, Inc. Bifurc 16.4504 0.1014 0.62 608 10 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 58.7755 14.6939 33.33 292 17.16 K
LGO Largo Resources Ltd 19.00 3.00 18.75 9.4 K 178.62 K
ESM Euro Sun Mining Inc 5.9941 0.6357 11.86 76.55 K 458.84 K
SNDY Sunday Lake Gold Corp. 4.80 0.40 9.09 14.01 K 67.22 K
FLNT Flint Corp 10.00 0.80 8.7 248 2.48 K
KEI Kolibri Global Energy Inc 13.20 0.70 5.6 48.31 K 637.69 K
CRRX Carerx Corp 16.5306 0.7871 5 195 3.22 K
CSCI Cosciens Biopharma Inc 67200.00 3000.00 4.67 4 268.8 K
GRT-UN Granite Real Estate Investment Trust 6.9193 0.2875 4.34 27.89 K 192.97 K
ELVA Electrovaya Inc 4.00 0.15 3.9 31.4 K 125.6 K
T Telus Corp 3.8098 0.1277 3.47 6.07 M 23.13 M
HPS-A Hammond Power Solutions Inc 5.7509 0.1897 3.41 4.2 K 24.16 K
TCL-A Transcontinental Inc 5.3485 0.1647 3.18 207.75 K 1.11 M
GAU Galiano Gold Inc 5.08 0.14 2.83 128.5 K 652.78 K
WCN Waste Connections Inc 14.8474 0.3952 2.73 272.22 K 4.04 M
FFH Fairfax Financial Holdings Ltd 272.9221 7.1708 2.7 64.57 K 17.62 M
TRI Thomson Reuters Corp 21.6171 0.5527 2.62 1.48 M 32.03 M
RCI-A Rogers Communications Inc 18.1972 0.4635 2.61 16.86 K 306.88 K
RCI-B Rogers Communications Inc 17.1854 0.4168 2.49 8.05 M 138.39 M
PBH Premium Brands Holdings Corp 5.4949 0.1303 2.43 40.3 K 221.43 K
BHC Bausch Health Companies Inc 13.725 0.3008 2.24 533.14 K 7.32 M
MRD Melcor Dev 5.3268 0.1054 2.02 4.16 K 22.16 K
TRP TC Energy Corp 13.6282 0.2507 1.87 1.81 M 24.66 M
KMP-UN Killam Apartment Real Estate Investment Trust 3.4434 0.0609 1.8 83.44 K 287.31 K
GIL Gildan Activewear Inc 7.5044 0.1299 1.76 1.18 M 8.85 M
BBD-PD Bombardier Inc Pref D 4.9392 0.0851 1.75 1.53 K 7.57 K
TCL-B Transcontinental Inc 5.2048 0.0863 1.69 900 4.68 K
POW-PC Power Corporation of Canada Pref C 8.9619 0.141 1.6 3.7 K 33.16 K
MRT-UN Morguard Real Estate Investment Trust 4.3292 0.0654 1.53 34.56 K 149.61 K
AP-UN Allied Properties Real Estate Investment Trust 6.677 0.0992 1.51 103.9 K 693.74 K
BCE-PE Bce Inc Pref E 7.4649 0.1082 1.47 2.91 K 21.71 K
STC Sangoma Technologies Corp 4.90 0.07 1.45 5.07 K 24.85 K
DPM Dundee Precious Metals Inc 3.1646 0.0438 1.4 106.67 K 337.58 K
ENB Enbridge Inc 9.1918 0.1245 1.37 868.98 K 7.99 M
WPK Winpak Ltd 5.6832 0.0745 1.33 24.7 K 140.36 K
HR-UN H&R Real Estate Investment Trust 6.4677 0.0838 1.31 457.66 K 2.96 M
CUP-U Caribbean Utilities Company Ltd 3.3527 0.0426 1.29 1 K 3.35 K
MRE Martinrea International Inc 5.864 0.0735 1.27 52.72 K 309.12 K
CU Canadian Utilities Ltd Cl A NV 9.8141 0.1223 1.26 606.71 K 5.95 M
PWF-PA Power Financial Corp Pref A 9.668 0.1188 1.24 1 K 9.67 K
IMO Imperial Oil 29.6855 0.3429 1.17 893.37 K 26.52 M
GIB-A CGI Inc 13.1004 0.1487 1.15 1.53 M 20 M
PWF-PF Power Financial 5.25 Sr E Prf 8.4345 0.0952 1.14 300 2.53 K
BCE BCE Inc 10.134 0.1135 1.13 3.06 M 31.02 M
NWC The North West Company Inc 8.0046 0.0896 1.13 71.48 K 572.14 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.6837 0.0939 0.98 650 6.29 K
SLF-PE Sun Life Financial Sr 5 Prf 7.8403 0.0755 0.97 17.39 K 136.36 K
SII Sprott Inc 24.3014 0.224 0.93 2.53 K 61.48 K
SRU-UN SmartCentres Real Estate Investment Trust 6.1882 0.056 0.91 262.58 K 1.62 M
PWF-PE Power Financial Corp Pref E 8.8086 0.078 0.89 2.83 K 24.93 K
GWO-PI Great West Lifeco 1St I Prf 7.6896 0.0627 0.82 15.04 K 115.61 K
BCE-PC BCE Inc Pref AC 6.6962 0.0539 0.81 12.76 K 85.44 K
BEI-UN Boardwalk Real Estate Investment Trust 20.5256 0.1609 0.79 123.93 K 2.54 M
WN-PD George Weston 5.20 Ser Iv Prf 8.1973 0.0637 0.78 3.55 K 29.1 K
FTS-PG Fortis Inc Pref G 10.3296 0.0795 0.78 5.12 K 52.88 K
BCE-PB BCE Inc Pref AB 7.4361 0.0565 0.77 42.23 K 314.06 K
EMP-A Empire Company Limited 10.8496 0.0808 0.75 145.8 K 1.58 M
MFC-PC Manulife Finl Srs 3 Prf 7.8505 0.0544 0.7 8.21 K 64.47 K
SAP Saputo Inc 9.4717 0.0656 0.7 773.4 K 7.33 M
BBD-A Bombardier Inc 110.00 0.75 0.69 93.23 K 10.25 M
CGX Cineplex Inc 10.4871 0.0681 0.65 113.64 K 1.19 M
AIM Aimia Inc 8.361 0.0542 0.65 499.1 K 4.17 M
ET Evertz Technologies Ltd 3.129 0.0193 0.62 54.1 K 169.28 K
GSY Goeasy Ltd 4.9479 0.029 0.59 49.3 K 243.93 K
CP Canadian Pacific Kansas City Ltd 7.866 0.0436 0.56 2.94 M 23.1 M
SLF-PC Sun Life Financial Sr 3 Prf 7.8438 0.0422 0.54 8.45 K 66.29 K
PWF-PG Power Financial Corp Pref G 9.1254 0.0489 0.54 770 7.03 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.2324 252.53 B 0.0361 1.13 18.09 K 58.49 K
BRDCY Bridgestone Corporation 4.8441 33.02 B 0.0545 1.14 1.56 K 7.58 K
LNWO Light & Wonder, Inc. 14.07 6.2 B 0.47 3.46 3.64 M 51.15 M
ECXJ CXJ Group Co. Limited 50.00 131.93 M 10.00 25 2.2 K 110 K
KLNG Koil Energy Solutions Inc. 3.60 35.32 M 0.20 5.88 3.29 K 11.84 K
CELV Preferred Commerce Inc 25.85 9.17 M 2.35 10 24 620.4
ICBU Imd Companies 7.50 2.28 M 0.50 7.14 20 K 150 K
GSFI Green Stream Holdings Inc 3970.9958 654.18 K 264.7332 7.14 1 3.97 K
NEOM NeoMedia Technologies Inc 24.60 508.84 K 0.15 0.61 12.95 K 318.52 K
BLFE BioLife Sciences Inc 6.0002 318.35 K 2.2501 60 12.22 K 73.34 K
PJET Priority Aviation Inc 900.00 98.01 K 70.00 8.43 150 135 K
ERGO Entia Biosciences Inc 12.20 77.42 K 2.70 28.42 4.74 M 57.77 M
XLWH Xinliwang International Holdings Company Ltd 70.00 21.84 K 10.00 16.67 243 17.01 K
CGLO Hash Labs Inc 13.20 7.64 K 1.20 10 20.22 M 266.89 M
GFCJ Guaranty Financial Corporation 10.00 560 8.00 400 1 K 10 K
YVRLF Liquid Media Group Ltd. 54.80 482 3.80 7.45 783 42.91 K
SYNE Synthesis Energy Systems Inc 64.64 157 0.64 1 2.22 K 143.31 K
PEHD Perigee Holdings Inc. 516.00 130 12.00 2.38 6 3.1 K
ESNC EnSync Inc 5.65 1 0.35 6.6 5.55 K 31.34 K
VRCI Verde Science Inc 10080.00 1680.00 20 132.36 K 1.33 B
PPJE PPJ Healthcare Enterprises Inc 600.00 100.00 20 108 64.8 K
ASFX American Scientific Resources Incorporated 4.60 0.70 17.95 50.82 M 233.78 M
TXCCQ TranSwitch Corporation 3.6578 0.0795 2.22 19.18 K 70.17 K
HMNY Helios and Matheson Analytics Inc 592.5984 4.4894 0.76 2 1.19 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ADYA Adya Inc 4.20 2.00 90.91 275 1.15 K
KG Klondike Gold Corp 4.50 1.50 50 7.2 K 32.4 K
MANU Manhattan Uranium Discovery Corp. 200.00 50.00 33.33 83 16.6 K
DCOP District Copper Corp 4.00 1.00 33.33 1.43 K 5.7 K
CTEK CLEANTEK Industries Inc 11.1765 2.353 26.67 68 760
VLX Velox Energy Materials Inc. 3.062 0.5404 21.43 4.24 K 12.99 K
CNS Contagious Gaming Inc 10.80 1.80 20 56 604.8
FUSE Fuse Cobalt Inc 120.00 20.00 20 913 109.56 K
GAL Galantas Gold Corporation 3.50 0.50 16.67 1.2 K 4.2 K
FMN Fidelity Minerals Corp 82.5001 11.25 15.79 193 15.92 K
AVCR Avricore Health Inc 24.40 3.20 15.09 35.44 K 864.83 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 1.35 K 4.32 K
GCOM Green Shift Commodities Ltd. 8.20 1.00 13.89 25 205
BEW BeWhere Holdings Inc 4.7285 0.5253 12.5 651 3.08 K
HAN Hannan Metals Ltd 4.00 0.40 11.11 25 100
SC-H Serrano Resources Ltd 19.00 1.50 8.57 8.46 K 160.74 K
NEXG NeXGold Mining Corp 4.80 0.36 8.11 4.81 K 23.08 K
HAY Hayasa Metals Inc. 52.20 3.60 7.41 167 8.72 K
KIP Kiplin Metals Inc 518.40 32.40 6.67 342.5 K 177.55 M
MAX Max Resource Corp 38.40 2.40 6.67 333 12.79 K
VLI Vision Lithium Inc 3.20 0.20 6.67 114.7 K 367.04 K
AXL Arrow Exploration Corp 27.3504 1.7094 6.67 182 K 4.98 M
VMY-H Voice Mobility International Inc 6.00 0.375 6.67 5.62 K 33.72 K
WPG West Point Gold Corp. 12.50 0.50 4.17 1.94 K 24.2 K
ENA Enablence Technologies Inc 624.00 24.00 4 72 44.93 K
CTH CoTec Holdings Corp. 790.00 30.00 3.95 8 6.32 K
TIG Triumph Gold Corp 36.00 1.00 2.86 3.44 K 123.95 K
BTR Bonterra Resources Inc 39.00 1.00 2.63 173 6.75 K
FMM Full Metal Minerals Ltd 4.1828 0.0996 2.44 1.38 K 5.77 K
EON EON Lithium Corp. 43.00 1.00 2.38 361 15.52 K
SA-H Southern Arc Minerals Inc 4.50 0.10 2.27 15.6 K 70.2 K
VVTM VVT Med Inc. 1238.3177 23.3645 1.92 1 1.24 K
CKG Chesapeake Gold Corp 4.48 0.07 1.59 30.22 K 135.38 K
GBU Gabriel Resources Ltd 20.70 0.30 1.47 1.84 M 38.19 M
STS South Star Mining Corp 21.25 0.25 1.19 40 850
© 2026 - CastFwd Corp.