Gainer Valuations for 15 January 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 15 January 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 4.9137 29.72 B 0.0628 1.29 160.06 K 786.47 K
NHC National Healthcare Corp 23.3194 3.3 B 0.1247 0.54 34.4 K 802.19 K
NOG Northern Oil and Gas 101.3469 2.64 B 1.4571 1.46 67.6 K 6.85 M
TGB Taseko Mines Ltd 5.01 2.56 B 0.65 14.91 10.79 M 54.05 M
REPX Riley Exploration Permian Inc 44.9898 976.66 M 0.9373 2.13 472 21.24 K
JOB General Employment Enterprises 6.50 722.86 M 0.50 8.33 1.14 K 7.41 K
BHB Bar Harbor Bankshares 6.9751 693.94 M 0.1027 1.49 27.45 K 191.47 K
CIX Compx International Inc 3.9157 545.42 M 0.051 1.32 2.37 K 9.26 K
VKI Invesco Advantage Muni Income Trust II 4.2667 372.38 M 0.0221 0.52 50.4 K 215.04 K
IDR Idaho Strategic Resources 3.43 299.75 M 0.21 6.52 71 243.53
NBH Neuberger Berman Intermediate Fund Inc 5.6171 268.02 M 0.033 0.59 32.3 K 181.43 K
BKTI Bk Technologies Inc 13.3947 252.1 M 0.2392 1.82 21.61 K 289.42 K
USBC USBC, Inc. 600.00 142.11 M 60.00 11.11 3 1.8 K
BDL Flanigan's Enterprises 5.1976 119.56 M 0.1361 2.69 1.9 K 9.88 K
OPHC Optimumbank Hlds 216.00 113.17 M 3.20 1.5 3 648
CEV Eaton Vance California Muni Income Trust 5.3717 74.34 M 0.086 1.63 5.33 K 28.62 K
WYY Widepoint Corp 7.119 60.29 M 0.319 4.69 5.03 K 35.81 K
MXC Mexco Energy Corp 9.7589 23.15 M 0.1745 1.82 9.9 K 96.61 K
CVM Cel-Sci Corp 7050.00 20.93 M 75.00 1.08 215 1.52 M
UUU Universal Security Instruments 4.7153 16.02 M 0.0421 0.9 3.5 K 16.5 K
AIRI Air Industries Group Inc 93.7919 12.63 M 10.0491 12 2 187.58
DSS Document Security Systems 6335.7437 4.89 M 103.8647 1.67 32 202.74 K
PW Power REIT 9.4108 2.45 M 0.0884 0.95 1 K 9.41 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 58.32 97.61 M 2.97 5.37 1.73 K 100.84 K
FTEL First Tellurium Corp. 10.00 801.99 K 0.75 8.11 5.4 K 54 K
DWTZ Data Watts Partners Inc. 246.40 22.40 10 82 20.2 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CB Cash-settled Butter 137.525 3.525 2.63 12 1.65 K
HE Lean Hogs 69.97 0.92 1.33 18.93 K 1.32 M
DC Class III Milk 14.43 0.08 0.56 264 3.81 K
FC Feeder Cattle 127.60 0.70 0.55 2.29 K 292.33 K
ZB US Treasury Bond Futures 117.375 0.5937 0.51 225.11 K 26.42 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TMUS T-Mobile US 10.0695 181.17 B 0.1434 1.44 5.41 M 54.47 M
MDLZ Mondelez Intl Inc 20.0347 84.25 B 0.3115 1.58 25.98 M 520.49 M
MSTR Strategy 10.359 48.43 B 0.452 4.56 3.32 M 34.44 M
BIDU Baidu Inc ADR 46.768 26.43 B 0.345 0.74 46.44 M 2.17 B
VTRS Viatris Inc 14.7509 23.74 B 0.2675 1.85 7.22 M 106.45 M
SBAC SBA Communications 33.6232 19.48 B 0.2201 0.66 1.51 M 50.83 M
PAA Plains All American Pipeline LP 8.709 17.15 B 0.2159 2.54 1.04 M 9.02 M
CHKP Check Point Software 34.41 15.06 B 0.31 0.91 2.89 M 99.6 M
REG Regency Centers Corp 19.4221 14.16 B 0.2293 1.19 1.86 M 36.12 M
BMRN Biomarin Pharmaceuticals 20.81 10.98 B 0.39 1.91 1.97 M 40.96 M
ENSG The Ensign Group IN 4.0443 10.88 B 0.2046 5.33 836.7 K 3.38 M
TGTX Tg Therapeuticscmn 196.875 9.88 B 14.0625 7.69 15 2.95 K
MDGL Madrigal Pharmaceuticals Inc 168.70 9.88 B 4.20 2.55 17.24 K 2.91 M
ONB Old National Bncp 7.1972 9.43 B 0.0845 1.19 926.5 K 6.67 M
CORT Corcept Therapeutics 3.02 8.07 B 0.02 0.67 26.37 K 79.63 K
POOL Pool Corp 15.3892 7.65 B 0.1597 1.05 746.7 K 11.49 M
CROX Crocs Inc 7.20 7.17 B 0.12 1.69 4.72 M 33.96 M
CHDN Churchill Downs IN 5.5947 6.83 B 0.0479 0.86 207.36 K 1.16 M
UBSI United Bkshs Inc 11.484 6.52 B 0.2661 2.37 285.5 K 3.28 M
PPC Pilgrim's Pride 5.6285 6.49 B 0.1601 2.93 904.89 K 5.09 M
CWST Casella Waste Sys 4.79 6.38 B 0.10 2.13 126.37 K 605.31 K
HOMB Home Bancshares Inc 4.089 5.98 B 0.0534 1.32 502.04 K 2.05 M
ABCB Ameris Bancorp 6.9275 5.54 B 0.0855 1.25 44.85 K 310.72 K
HWC Hancock Whitney Corp 28.0043 5.21 B 0.2066 0.74 217.5 K 6.09 M
UCB United Community Banks, Inc. 15.6844 4.46 B 0.1112 0.71 1.79 M 28.11 M
PRIM Primoris Services Cp 6.879 3.76 B 0.2762 4.18 98.41 K 676.94 K
COLM Columbia Sportswear 16.8401 3.67 B 0.6587 4.07 621.6 K 10.47 M
SFNC Simmons First Natl 8.5023 3.37 B 0.0432 0.51 136.6 K 1.16 M
AXTI Axt Inc 3.60 2.86 B 0.04 1.12 613.17 K 2.21 M
STGW Stagwell Inc 4.4239 2.76 B 0.0762 1.75 34.64 K 153.24 K
GRBK Green Brick Partners 46.4828 2.59 B 0.2759 0.6 19.17 K 891.12 K
BUSE First Busey Corp 6.372 2.38 B 0.0839 1.33 92.4 K 588.79 K
PENN Penn Natl Gaming Inc 6.1882 2.35 B 0.1703 2.83 1.08 M 6.71 M
ADUS Addus Homecare Corp 9.31 2.31 B 0.22 2.42 17.2 K 160.13 K
BCRX Biocryst Pharma Inc 8.12 1.98 B 0.15 1.88 1.93 M 15.7 M
RBCAA Republic Bancorp Inc 10.185 1.79 B 0.167 1.67 82.14 K 836.56 K
LMAT Lemaitre Vascular 4.2557 1.78 B 0.0251 0.59 4.65 K 19.78 K
SRPT Sarepta Therapeutics 9.54 1.72 B 0.06 0.63 251.94 K 2.4 M
MESO Mesoblast Ltd ADR 19.9075 1.7 B 4.8286 32.02 121 2.41 K
QCRH Qcr Holdings Inc 8.7929 1.68 B 0.0547 0.63 5.15 K 45.28 K
BFC Bank First National Corp [Wisconsin] 6.3358 1.66 B 0.0688 1.1 1 K 6.34 K
HUBG Hub Group Inc A 13.3576 1.49 B 0.0924 0.7 978 K 13.06 M
CBRL Cracker Barrel 20.8487 1.45 B 0.1346 0.65 244 K 5.09 M
UPBD Upbound Group Inc. 19.45 1.39 B 0.11 0.57 762.1 K 14.82 M
GIII G-III Apparel Gp 9.8066 1.35 B 0.0496 0.51 391.8 K 3.84 M
STAA Staar Surgical Company 3.45 1.34 B 0.04 1.17 65.95 K 227.54 K
NKTR Nektar Therapeutics 179.55 1.27 B 2.25 1.27 168.56 K 30.26 M
SENEB Seneca Foods Cp B 24.75 1.17 B 1.11 4.7 100 2.48 K
CYRX Cryoport Inc 110.40 1.02 B 7.20 6.98 5.6 K 618.13 K
TRNS Transcat Inc 6.80 1 B 0.20 3.03 4.3 K 29.24 K
APOG Apogee Entrpr Inc 11.4381 990.66 M 0.1398 1.24 391.97 K 4.48 M
HAFC Hanmi Financial Cp 6.0974 959.82 M 0.4065 7.14 131.47 K 801.64 K
DJCO Daily Journal Cp 65.15 913.58 M 4.15 6.8 200 13.03 K
GSBC Great Southern Bncp 13.9781 885.75 M 0.0882 0.63 40.08 K 560.28 K
HELE Helen of Troy Ltd 25.30 869.9 M 0.15 0.6 297.36 K 7.52 M
ORRF Orrstown Finl Svcs 23.9845 867.47 M 0.1575 0.66 19.58 K 469.52 K
LXRX Lexicon Pharmaceutcl 14.56 809.82 M 0.21 1.46 89.88 K 1.31 M
IBCP Independent Bk Cp 6.4735 807.63 M 0.5451 9.19 36.07 K 233.47 K
ULH Universal Logis Hld 12.5283 783.39 M 0.452 3.74 26.18 K 327.99 K
FISI Financial Institut 6.1959 781.62 M 0.0863 1.41 33.59 K 208.15 K
SMBC Southern MO Bancorp 4.6811 779.96 M 0.0918 2 400 1.87 K
FEIM Frequency Elcts Inc 4.1543 758.13 M 0.1316 3.27 27.11 K 112.6 K
CWBC Community West Bncsh 4.0621 695.64 M 0.0809 2.03 1.7 K 6.91 K
PKOH Park Ohio Hld Cp 6.8217 679.87 M 0.1373 2.05 47.7 K 325.42 K
JBSS John B Sanfilippo 9.3881 657.41 M 0.0833 0.9 26.96 K 253.08 K
VLGEA Village Super Mkt 14.6526 625.72 M 0.0952 0.65 31 K 454.23 K
COFS Choiceone Financial 4.4907 550.05 M 0.2495 5.88 128 574.81
ANGO Angiodynamics Inc 16.97 504.02 M 0.17 1.01 158.7 K 2.69 M
BMRC Bank of Marin Bancrp 10.6502 462.97 M 0.079 0.75 48.9 K 520.75 K
CZFS Citizens Fincl Svcs 14.2831 411.22 M 0.0793 0.56 200 2.86 K
NWFL Norwood Financial Cp 8.8276 392.82 M 0.1503 1.73 6.38 K 56.29 K
RCKY Rocky Brands Inc 5.99 389.42 M 0.051 0.86 8.72 K 52.21 K
FWDI AdvisorShares Madrona International ETF 23.60 387.54 M 0.60 2.61 9.5 K 224.2 K
ISBA ISBA 9.2873 341.53 M 0.2265 2.5 600 5.57 K
IRD Opus Genetics, Inc. 340.80 337.78 M 3.024 0.9 213 72.59 K
AIOT Powerfleet Inc 3.24 331.54 M 0.02 0.62 43 K 139.32 K
MNRO Monro Muffler Brak 16.2883 324.39 M 0.0929 0.57 228.33 K 3.72 M
FRAF Franklin Finl Svcs Corp 8.523 314.08 M 0.2582 3.12 500 4.26 K
PNRG Primeenergy Cp 33.90 303.57 M 0.19 0.56 20.7 K 701.63 K
NNBR NN Inc 3.7278 287.79 M 0.0715 1.96 17.76 K 66.21 K
ALTO Alto Ingredients Inc 223.65 287.79 M 38.85 21.02 352.46 K 78.83 M
LCNB Lcnb Corp 5.3804 279.11 M 0.3109 6.13 100 538.04
ULBI Ultralife Corp 5.35 262.96 M 0.15 2.88 475.02 K 2.54 M
STRT Strattec Security 17.615 251.36 M 0.2368 1.36 25.76 K 453.78 K
OSUR Orasure Tech Inc 5.39 249.67 M 0.10 1.89 396.91 K 2.14 M
SPOK Spok Holdings Inc 3.8172 243.21 M 0.0526 1.4 252.85 K 965.18 K
CZWI Citizens Community 3.2487 224.54 M 0.0487 1.52 1.29 K 4.18 K
AVNW Aviat Networks Inc 45.12 217.31 M 0.36 0.8 65.89 K 2.97 M
TAYD Taylor Devices Inc 5.19 189.66 M 0.19 3.8 17.7 K 91.86 K
ANIK Anika Therapeutics 7.10 184.82 M 0.08 1.14 40.97 K 290.87 K
SBFG Sb Financial Group 5.0408 182.65 M 0.0975 1.97 3.93 K 19.8 K
OPRX Optimizerx Corp 7.6499 167.07 M 0.60 8.51 2.48 K 18.99 K
RRGB Red Robin Gourmet Burgers Inc 18.08 166.92 M 0.55 3.14 341.29 K 6.17 M
LEE Lee Enterprises, Incorporated Common Stock 40.50 158.94 M 1.101 2.79 33.84 K 1.37 M
MPAA Motorcar Parts Amer 5.56 145.98 M 0.08 1.46 59.06 K 328.36 K
STRS Stratus Pptys Inc 7.9524 140.33 M 0.0839 1.07 4.6 K 36.58 K
ABEO Abeona Therapeutics 4087.50 130.95 M 25.00 0.62 10 40.88 K
SLNH Soluna Hldgs Inc 20.1103 130.06 M 0.3724 1.89 134 2.69 K
RILY B. Riley Financl 41.6971 127.76 M 2.0848 5.26 240 10.01 K
APYX Apyx Medical Corp 8.05 121.74 M 0.34 4.41 130.31 K 1.05 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MA Mastercard Inc 24.1293 568.53 B 0.1993 0.83 19.42 M 468.63 M
UNH Unitedhealth Group Inc 26.3324 363.01 B 0.3355 1.29 19.38 M 510.44 M
HD Home Depot 19.3674 347.46 B 0.183 0.95 23.01 M 445.71 M
BML-PH Bank of America Corporation 7.7468 258.48 B 0.0664 0.86 105.6 K 818.03 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.0924 244.81 B 0.045 1.48 2.81 M 8.7 M
BML-PJ Bank of America Corporation 8.4358 228.26 B 0.1445 1.74 30.4 K 256.45 K
NEE Nextera Energy 8.5361 178.88 B 0.0912 1.08 24.17 M 206.29 M
PFE Pfizer Inc 9.3192 164.33 B 0.0526 0.57 80.76 M 752.62 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.2766 152.85 B 0.1378 4.39 1.98 M 6.48 M
BTI British American Tobacco Industries ADR 12.802 131.15 B 0.0905 0.71 251.2 K 3.22 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 11.0891 116.64 B 0.0562 0.51 14.13 M 156.65 M
VLO Valero Energy Corp 10.7207 104.57 B 0.2856 2.74 21.48 M 230.24 M
ELV Elevance Health Inc 52.9376 92.88 B 0.3415 0.65 7.04 M 372.73 M
JCI Johnson Controls Intl 8.6811 86.35 B 0.0601 0.7 3.22 M 27.93 M
URI United Rentals 8.8521 70.53 B 0.155 1.78 1.68 M 14.9 M
APD Air Products and Chemicals 60.3109 70.41 B 0.5101 0.85 1.54 M 93.02 M
MS-PA Morgan Stanley 11.5294 66.67 B 0.0888 0.78 41.74 K 481.2 K
NWG Natwest Group Plc ADR 7.3042 62.06 B 0.1866 2.62 611.2 K 4.46 M
CTA-PB E. I. du Pont de Nemours and Company 38.1314 58.32 B 0.3893 1.03 2.3 K 87.7 K
HUM Humana Inc 42.3535 53.28 B 0.4278 1.02 2.65 M 112.09 M
HMC Honda Motor Company ADR 20.4135 43.51 B 0.1438 0.71 303.6 K 6.2 M
EC Ecopetrol S.A. ADR 7.1925 31.5 B 0.0453 0.63 31.3 K 225.13 K
DG Dollar General Corp 21.0983 29.7 B 0.1386 0.66 202.21 K 4.27 M
PCG Pacific Gas & Electric Company 32.9479 28.57 B 0.3807 1.17 3.92 M 129.09 M
FTI Technipfmc Plc 19.6624 25.24 B 0.2374 1.22 2.3 M 45.22 M
NRG NRG Energy 18.1602 20.61 B 0.2605 1.46 4.57 M 83.06 M
BEP Brookfield Renewable 3.3349 20.22 B 0.0493 1.5 2.4 K 8 K
BCH Banco DE Chile ADR 7.4052 19.52 B 0.1208 1.66 32.94 K 243.95 K
BG Bunge Ltd 46.9731 19.21 B 1.197 2.61 3.18 M 149.19 M
CF Cf Industries Holdings 13.294 18.58 B 0.3107 2.39 27.35 M 363.6 M
DINO HF Sinclair Corp 6.8628 17.51 B 0.0612 0.9 887.8 K 6.09 M
EMA Emera Inc 11.3632 15.6 B 0.0611 0.54 3.3 K 37.5 K
BSAC Banco Santander Chile ADR 12.2791 15.06 B 0.2741 2.28 527.02 K 6.47 M
OHI Omega Healthcare Investors 5.9271 14.97 B 0.0504 0.86 1.08 M 6.38 M
WPC W.P. Carey & Co. Llc 10.583 14.94 B 0.1011 0.96 170.14 K 1.8 M
SKM Sk Telecom Corp ADR 9.9593 13.1 B 0.4302 4.51 1.46 M 14.49 M
CCK Crown Cork & Seal Company 24.6344 13.02 B 0.1515 0.62 2.33 M 57.46 M
WSO Watsco Inc 29.7126 12.84 B 0.8753 3.04 1.01 M 30.15 M
WTS Watts Water Technologies 27.3994 11.92 B 0.1867 0.69 267.42 K 7.33 M
EVR Evercore Partners Inc 22.9146 11.22 B 0.2369 1.04 91.9 K 2.11 M
QGEN Qiagen N.V. 21.4922 10.35 B 0.119 0.56 1.52 M 32.59 M
ONTO Onto Innovation Inc 11.79 10.29 B 0.21 1.81 626.64 K 7.39 M
CUBE Cubesmart 4.1708 10.1 B 0.0501 1.22 1.92 M 8.01 M
FRT Federal Realty Investment Trust 38.4497 9.74 B 0.3072 0.81 916.5 K 35.24 M
EGP Eastgroup Properties 21.8121 9.73 B 0.1981 0.92 235.6 K 5.14 M
KT Korea Telecom Corp ADR 10.5703 8.9 B 0.4167 4.1 1.1 M 11.58 M
MOS Mosaic Company 46.2305 6.92 B 0.5407 1.18 5.46 M 252.41 M
BKH Black Hills Corp 14.7749 6.67 B 0.077 0.52 297 K 4.39 M
TXNM Txnm Energy Inc 8.1583 6.48 B 0.0581 0.72 1.21 M 9.88 M
OGC OceanaGold Corporation 4.9798 6.01 B 0.1376 2.84 10.07 K 50.13 K
INGR Ingredion Inc 20.4415 5.85 B 0.8658 4.42 1.57 M 32.17 M
ORA Ormat Technologies 33.5726 5.56 B 0.2325 0.7 295.8 K 9.93 M
ENS Enersys Inc 19.9187 5.33 B 0.1676 0.85 633.3 K 12.61 M
KRG Kite Realty Group Trust 7.3274 5.22 B 0.0872 1.2 80.25 K 588.02 K
UCB United Community Banks Inc 15.9302 4.47 B 0.113 0.71 358.48 K 5.71 M
AVNT Avient Corp 6.3697 4.12 B 0.0598 0.95 890.2 K 5.67 M
CDP Copt Defense Properties 18.5718 3.79 B 0.108 0.58 707.7 K 13.14 M
SMG Scotts Miracle-Gro Company 25.5308 3.71 B 0.9156 3.72 825.3 K 21.07 M
LXP Lexington Realty Trust 12.0673 3.61 B 0.2661 2.25 248.36 K 3 M
ABG Asbury Automotive Group Inc 13.29 3.58 B 0.23 1.76 310.83 K 4.13 M
TNK Teekay Tankers Ltd 4.7809 3.07 B 0.0735 1.56 253.82 K 1.21 M
BANC First Pactrust Bancorp 4.1913 2.82 B 0.2402 6.08 2.6 K 10.9 K
KWR Quaker Chemical Corp 17.4139 2.64 B 0.1361 0.79 64.56 K 1.12 M
TY-P Tri-Continental Corporation PFD $2.50 22.7474 2.49 B 0.5069 2.28 100 2.27 K
LTC Ltc Properties 11.0289 2.46 B 0.1077 0.99 159.5 K 1.76 M
PEB Pebblebrook Hotel Trust 14.659 2.41 B 0.1338 0.92 25.6 K 375.27 K
OFG OFG Bancorp 8.0191 2.16 B 0.1116 1.41 294.6 K 2.36 M
HMN Horace Mann Educators Corp 7.868 2.14 B 0.1147 1.48 243.3 K 1.91 M
DRD Drdgold Ltd ADR 4.1898 2.03 B 0.045 1.09 133.3 K 558.5 K
SPB Spectrum Brands Holdings Inc 31.6737 2.03 B 0.1772 0.56 5.25 K 166.26 K
OLN Olin Corp 10.5258 2.01 B 0.0595 0.57 932.1 K 9.81 M
LXP-PC Lexington Realty Trust 11.9101 1.99 B 0.1678 1.43 4.73 K 56.33 K
DEI Douglas Emmett 8.2254 1.98 B 0.0561 0.69 1.44 M 11.82 M
CSR Centerspace 36.0257 1.94 B 0.2418 0.68 40.6 K 1.46 M
BLX Banco Latinoamericano DE Comercio 5.6164 1.93 B 0.0343 0.61 618.7 K 3.47 M
INVX Innovex International, Inc 55.84 1.76 B 0.31 0.56 417.9 K 23.34 M
ALG Alamo Group 16.0756 1.71 B 0.0906 0.57 28.6 K 459.76 K
HLF Herbalife Ltd 10.2692 1.6 B 0.3434 3.46 4.87 M 50.05 M
CNMD C O N M E D Cp 19.0547 1.5 B 0.1082 0.57 273.6 K 5.21 M
HZO Marinemax Inc 10.12 1.17 B 0.18 1.81 224.5 K 2.27 M
ODC Oil-Dri Corp of America 5.0865 1.06 B 0.0388 0.77 14.34 K 72.96 K
CPF Central Pacific Financial Company 19.2264 987.47 M 0.1273 0.67 58.02 K 1.12 M
FTK Flotek Industries 10.20 935.53 M 0.18 1.8 47.13 K 480.76 K
MTW Manitowoc Company 11.9966 880.29 M 0.5692 4.98 13.28 M 159.28 M
RGR Sturm Ruger & Company 6.008 790.28 M 0.3325 5.86 536.18 K 3.22 M
SAFE Safehold Inc 7.2107 689.37 M 0.1069 1.5 144.02 K 1.04 M
WNC Wabash National Corp 3.0474 477.05 M 0.1318 4.52 1.44 M 4.4 M
TRC Tejon Ranch Company 28.759 467.2 M 0.2731 0.96 143.68 K 4.13 M
TCI Transcontinental Realty Investors 11.95 420.71 M 0.16 1.36 3.8 K 45.41 K
EVN Eaton Vance Muni Income Trust 4.5927 391.64 M 0.0424 0.93 41.8 K 191.97 K
TBI Trueblue Inc 16.83 376.48 M 0.25 1.51 314.3 K 5.29 M
MCI Massmutual Corporate Investors 3.7087 369.33 M 0.0582 1.59 45.8 K 169.86 K
MLP Maui Land & Pineapple Company 3.98 298.88 M 0.086 2.21 22.66 K 90.21 K
MSB Mesabi Trust 3.2958 225.14 M 0.1286 4.06 59.8 K 197.09 K
MPV Massmutual Participation Investors 3.7338 180.23 M 0.0762 2.08 27.7 K 103.43 K
AP Ampco-Pittsburgh Corp 24.4899 158.45 M 0.9768 4.15 81.1 K 1.99 M
VTN Invesco Trust New York Muni 5.6993 148.26 M 0.0871 1.55 15.9 K 90.62 K
JHS John Hancock Income Securities Trust 5.3033 121.07 M 0.1358 2.63 58.2 K 308.65 K
AXR Amrep Corp 14.295 112.46 M 0.105 0.74 4 K 57.24 K
GHI Greystone Housing Impact Investors LP 4.1886 95.66 M 0.1121 2.75 43.81 K 183.49 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TKO Taseko Mines Ltd 5.17 0.71 15.92 4.28 M 22.13 M
LGD Liberty Gold Corp 21.68 2.52 13.15 453.44 K 9.83 M
SKE Skeena Resources Ltd 28.00 2.00 7.69 400 11.2 K
SOIL Saturn Oil and Gas Inc 3.40 0.20 6.25 6.97 K 23.72 K
STLR Stllr Gold Inc 3.84 0.18 4.92 251 K 963.85 K
IMP Intermap Tech Corp 22.00 1.00 4.76 150 3.3 K
STC Sangoma Technologies Corp 6.93 0.28 4.21 5.49 K 38.02 K
OGC Oceanagold Corp 5.1848 0.1921 3.85 185.63 K 962.47 K
MRE Martinrea International Inc 7.5546 0.2777 3.82 96.4 K 728.25 K
SEC Senvest Capital 55.00 2.00 3.77 100 5.5 K
BBD-A Bombardier Inc 139.75 4.75 3.52 123.58 K 17.27 M
AIF Altus Group Ltd 7.5654 0.2338 3.19 30.14 K 227.99 K
HWX Headwater Exploration Inc 4.2731 0.1305 3.15 131.4 K 561.49 K
PWF-PA Power Financial Corp Pref A 11.083 0.3216 2.99 5.29 K 58.63 K
TVA-B TVA Group Inc 13.9831 0.3911 2.88 632 8.84 K
SDE Spartan Delta Corp 135.3668 3.471 2.63 150 20.31 K
TRI-PB Thomson Reuters Corp Sr B Prf 10.8694 0.2633 2.48 230 2.5 K
TRP-PA TC Energy Corp Pref Series 1 11.5264 0.2681 2.38 147.42 K 1.7 M
CCA Cogeco Communications Inc 23.5991 0.5405 2.34 245.14 K 5.79 M
TCW Trican Well 8.8843 0.1934 2.23 305.99 K 2.72 M
BBD-B Bombardier Inc Series B 123.992 2.6713 2.2 268.54 K 33.3 M
GFP Greenfirst Forest Products Inc 9.7466 0.1949 2.04 2.59 K 25.2 K
PXT Parex Resources Inc 3.311 0.0648 2 248.91 K 824.16 K
BEP-UN Brookfield Renewable Partners L.P 3.5188 0.0679 1.97 376.08 K 1.32 M
GBT Bmtc Group Inc 12.4754 0.234 1.91 3.5 K 43.66 K
LIF Labrador Iron Ore Royalty Corp 6.0632 0.1117 1.88 109.84 K 666.01 K
CTC Canadian Tire Corp Ltd 47.3623 0.847 1.82 613 29.03 K
HBP Helix Biopharm 14.85 0.25 1.71 1.36 K 20.2 K
SII Sprott Inc 27.7744 0.4507 1.65 3.17 K 88.04 K
BEI-UN Boardwalk Real Estate Investment Trust 21.0567 0.3413 1.65 120.33 K 2.53 M
CGO Cogeco Inc Sv 19.0492 0.3073 1.64 27.43 K 522.42 K
TWC Twc Enterprises Ltd 4.5487 0.0722 1.61 76.36 K 347.32 K
CU Canadian Utilities Ltd Cl A NV 11.2709 0.1696 1.53 313.51 K 3.53 M
HPS-A Hammond Power Solutions Inc 6.608 0.0981 1.51 5.02 K 33.19 K
LB Laurentian Bank 18.2235 0.2651 1.48 38.24 K 696.87 K
CSW-B Corby Spirit and Wine Limited 5.374 0.0753 1.42 300 1.61 K
ONEX Onex Corp 23.4892 0.3281 1.42 270.53 K 6.35 M
TOT Total Energy Services Inc 5.2697 0.0736 1.42 182.26 K 960.47 K
DII-B Dorel Industries Inc 9.2647 0.1262 1.38 25.25 K 233.96 K
STN Stantec Inc 12.2852 0.1657 1.37 191.35 K 2.35 M
ELEF Silver Elephant Mining Corp 12.5684 0.1654 1.33 1.63 K 20.52 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 6.7973 0.0854 1.27 22.4 K 152.29 K
POW-PC Power Corporation of Canada Pref C 9.5804 0.1199 1.27 29.68 K 284.32 K
BPF-UN Boston Pizza Royalties Income Fund 3.7168 0.0446 1.21 30.86 K 114.71 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.7668 0.0418 1.12 1.59 K 5.99 K
PDV-PA Prime Dividend Corp Pref A 4.0975 0.0442 1.09 2.5 K 10.24 K
RCI-A Rogers Communications Inc 18.2125 0.1915 1.06 1.74 K 31.64 K
BTE Baytex Energy Corp 20.7736 0.2133 1.04 487.88 K 10.13 M
MRT-UN Morguard Real Estate Investment Trust 4.7228 0.0478 1.02 33.85 K 159.85 K
TAL Petrotal Corp 141.9397 1.4337 1.02 1.97 K 280.19 K
BCE-PC BCE Inc Pref AC 7.9284 0.077 0.98 13.1 K 103.86 K
FFH Fairfax Financial Holdings Ltd 281.1671 2.6606 0.96 47.75 K 13.42 M
MEQ Mainstreet Eq J 11.0737 0.0997 0.91 3.3 K 36.54 K
NWC The North West Company Inc 8.6192 0.0768 0.9 110.94 K 956.21 K
DGS-PA Dividend Growth Split Corp Pref A 4.1638 0.0371 0.9 3.58 K 14.91 K
BCE-PB BCE Inc Pref AB 8.5087 0.0743 0.88 615 5.23 K
MRC Morguard Corp 30.5048 0.2649 0.88 200 6.1 K
OBE Obsidian Energy Ltd 130.97 1.12 0.86 537.16 K 70.35 M
CSW-A Corby Spirit and Wine Limited 5.8714 0.0499 0.86 10.73 K 63.03 K
AFN Ag Growth International Inc 18.1457 0.1441 0.8 24.5 K 444.57 K
BDI Black Diamond Group Ltd 5.4587 0.0432 0.8 52.57 K 286.95 K
GWO-PG Great West Lifeco Inc Pref G 9.0699 0.0693 0.77 9.98 K 90.52 K
SLF-PE Sun Life Financial Sr 5 Prf 8.476 0.0639 0.76 15.46 K 131.05 K
HR-UN H&R Real Estate Investment Trust 8.1691 0.0597 0.74 183.35 K 1.5 M
X TMX Group Ltd 3.9734 0.0286 0.73 425.78 K 1.69 M
TRX Trx Gold Corporation 4.17 0.03 0.72 68.35 K 285.03 K
TFII Tfi International Inc 5.7293 0.0412 0.72 51.77 K 296.59 K
CRR-UN Crombie Real Estate Investment Trust 3.829 0.0275 0.72 27.93 K 106.93 K
BBD-PD Bombardier Inc Pref D 5.2871 0.0376 0.72 5.14 K 27.19 K
EQB EQB Inc 8.173 0.057 0.7 3 K 24.52 K
CYB Cymbria Corp Cl A 14.60 0.10 0.69 4.34 K 63.44 K
CIU-PA CU Inc Pref A 8.4637 0.0578 0.69 1 K 8.46 K
ALA AltaGas Ltd 8.1423 0.0555 0.69 235.63 K 1.92 M
PBL Pollard Banknote Ltd 3.1626 0.0213 0.68 28.19 K 89.14 K
BN-PK Brookfield Asset Management Inc Pref K 6.7357 0.0449 0.67 7.3 K 49.17 K
QBR-B Quebecor Inc 5.3886 0.0358 0.67 280 K 1.51 M
POW-PD Power Corporation of Canada Pref D 8.9589 0.0571 0.64 3.2 K 28.67 K
BPS-PB Brookfield Property Split Corp Pref B 10.7402 0.0667 0.62 10.18 K 109.28 K
FNV Franco-Nevada Corp 24.951 0.1486 0.6 267.8 K 6.68 M
FTS-PF Fortis 1St Cum Red Srs F Prf 9.1567 0.0541 0.59 2.57 K 23.53 K
MDI Major Drilling Grp 8.6842 0.0482 0.56 40.55 K 352.17 K
PWF-PL Power Financial 5.1 Sr L Prf 8.9268 0.0447 0.5 1.55 K 13.87 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MALG Microalliance Group Inc. 15.00 913.97 M 0.30 2.04 23 345
SAFS Safer Shot Inc 7.40 116.09 M 0.40 5.71 704 5.21 K
LCU Lion Copper Corp. Common Shares 55.62 70.69 M 1.35 2.49 5.26 K 292.51 K
IMTCF IMTCF 13.00 61.72 M 0.40 3.17 20 260
FDOGF Friday's Dog Holdings Inc. 4.98 10.58 M 0.4656 10.31 5.57 K 27.72 K
CUBT Curative Biotechnology Inc 48.75 7.16 M 16.50 51.16 905 44.12 K
ITRO Itronics Inc 3.50 2.87 M 0.10 2.94 10.87 K 38.06 K
JDNRF Jayden Resources Inc. 4.543 2.32 M 0.1155 2.61 276 1.25 K
NPHC Nutra Pharma Corp 13.80 1.43 M 1.80 15 15.24 K 210.28 K
NEOM NeoMedia Technologies Inc 11.85 508.84 K 3.15 36.21 65.06 K 771.02 K
DSUS Drone Services USA Inc 1700.40 65.63 K 283.40 20 107.09 K 182.1 M
LGBI Cannabiz Mobile Inc 14.40 64.81 K 0.12 0.84 25 360
USRM U.S. Stem Cell Inc 740.00 64.15 K 10.00 1.37 13 9.62 K
RGGI Resgreen Group International Inc 150.00 48.75 K 40.00 36.36 44 6.6 K
BOTY Lingerie Fighting Championships Inc 19500.00 38.64 K 500.00 2.63 11.64 K 226.98 M
EBWK Enigma-Bulwark Ltd. 6.90 13.66 K 1.30 23.21 365 2.52 K
MIHL Montague International Holding Ltd 6.25 12.63 K 0.30 5.04 1.2 K 7.51 K
EPOR Epic Corp 6.15 4 K 0.15 2.5 60 369
SIMPQ Simply Inc 362.50 1.55 K 84.975 30.62 3.98 K 1.44 M
PEHD Perigee Holdings Inc. 520.00 130 16.00 3.17 174 90.48 K
ESNC EnSync Inc 7.20 1 0.5975 9.05 82.87 K 596.65 K
AFPW AlumiFuel Power Corporation 3700.00 500.00 15.63 32 118.4 K
PTRC Petro River Oil Corp 360.00 20.00 5.88 4 1.44 K
ONCI On4 Communications Inc 68850.00 2025.00 3.03 34 2.34 M
BAJFF Camrova Resources Inc 16.22 0.47 2.98 2.69 K 43.63 K
IZNN IZON Network Inc 43.35 0.85 2 4 K 173.4 K
URBF Urban Barns Foods Inc 3600.00 20.00 0.56 80.07 K 288.26 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BEW BeWhere Holdings Inc 12.6095 4.2032 50 8.81 K 111.08 K
SSE Silver Spruce Resources Inc 15.00 4.50 42.86 11.99 K 179.79 K
TWO T2 Metals Corp. 4.00 1.00 33.33 380 1.52 K
HAWK Hawkeye Gold & Diamond Inc 19.20 3.30 20.75 17.02 K 326.71 K
NAR North Arrow Minerals Inc 20.00 3.00 17.65 50 1 K
LIB LibertyStream Infrastructure Partners Inc. 26.2499 3.75 16.67 48 1.26 K
KRY Koryx Copper Inc. 105.00 15.00 16.67 3 315
LMG Lincoln Gold Mining Inc 290.00 40.00 16 875 253.75 K
KIP Kiplin Metals Inc 591.30 81.00 15.87 244.89 K 144.81 M
MET Metalore Resources Limited 7.9451 1.0186 14.71 300 2.38 K
SR Strategic Resources Inc 36.00 4.50 14.29 534 19.22 K
KEEK Personas Social Incorporated 120.00 15.00 14.29 70 8.4 K
LUCA Luca Mining Corp. 10.24 1.28 14.29 391 4 K
CTN Centurion Minerals Ltd 374.3993 43.20 13.04 322 120.56 K
QGR Q-Gold Resources Ltd 34.56 3.84 12.5 170 5.88 K
PUMA Puma Exploration Inc 9.00 1.00 12.5 24.7 K 222.3 K
BMM Black Mammoth Metals Corporation 4.40 0.40 10 2.13 K 9.36 K
EGT Eguana Technologies Inc 45.00 4.00 9.76 3.5 K 157.54 K
FTJ Fort St. James Nickel Corp 5.00 0.40 8.7 50 250
LOD Lode Gold Resources Inc. 25.20 1.80 7.69 111 2.8 K
AVCR Avricore Health Inc 14.00 1.00 7.69 7.57 K 105.97 K
SXL Slam Exploration Ltd 4.20 0.30 7.69 41.49 K 174.27 K
JUGR Juggernaut Exploration Ltd 170.00 10.00 6.25 21 3.57 K
ABM Athabasca Minerals Inc 54.00 3.00 5.88 225.4 K 12.17 M
VLC Velocity Minerals Ltd 7.20 0.40 5.88 2.36 K 17 K
GBU Gabriel Resources Ltd 45.20 2.40 5.61 717.31 K 32.42 M
JSPX JasperX Technologies Inc. 190.00 10.00 5.56 120 22.8 K
ZC Zimtu Capital Corp 6.30 0.30 5 240 1.51 K
VRB Vanadiumcorp Resource Inc 21.50 1.00 4.88 3.5 K 75.14 K
CUCU Global Copper Corp. 6.45 0.30 4.88 647 4.17 K
OYL CGX Energy Inc 15.00 0.60 4.17 33.8 K 507 K
WPG West Point Gold Corp. 12.50 0.50 4.17 620 7.75 K
PWM Power Metals Corp 4.50 0.18 4.17 10 K 45 K
LQWD LQwD FinTech Corp 37.80 1.40 3.85 317 11.98 K
PURO Platauro Metals Corp. 48.414 1.6694 3.57 240 11.62 K
MVI-H Monitor Ventures Inc 7.50 0.25 3.45 288 2.16 K
WINS Winshear Gold Corp 22.9403 0.74 3.33 1.98 K 45.51 K
CAMB Cambria Gold Mines Inc. 17.00 0.50 3.03 5 K 85 K
SGQ SouthGobi Resources Ltd 18.55 0.54 3 26.2 K 486.01 K
MAX Max Resource Corp 49.20 1.20 2.5 357 17.56 K
SA-H Southern Arc Minerals Inc 8.20 0.20 2.5 8.56 K 70.19 K
PX Pelangio Exploration Inc 5.60 0.10 1.82 14.39 K 80.58 K
IFOS Itafos Inc 278.882 4.648 1.69 500 139.44 K
UCU Ucore Rare Metals Inc 4.35 0.05 1.16 279.85 K 1.22 M
BSK Blue Sky Uranium Corp 91.00 1.00 1.11 10.63 K 967.24 K
SLG PetroTal Corp 26.3025 0.2657 1.02 197.39 K 5.19 M
BARU Baru Gold Corp 38.9708 0.2937 0.76 66.8 K 2.6 M
CKG Chesapeake Gold Corp 8.26 0.06 0.73 21.1 K 174.29 K
© 2026 - CastFwd Corp.