Gainer Valuations for 8 February 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 8 February 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GTE Gran Tierra Energy Inc 49.30 339.29 M 1.30 2.71 114.39 K 5.64 M
FRD Friedman Industries Inc 3.7951 275.24 M 0.0744 2 8.6 K 32.64 K
ELLO Ellomay Capital Ltd 5.8386 252.16 M 0.1946 3.45 750 4.38 K
LCTX Lineage Cell Therapeutics Inc 4.2821 250.45 M 0.0601 1.42 67.39 K 288.56 K
PLX Protalix Biotherapeutics 69.00 238.49 M 0.90 1.32 30.07 K 2.07 M
CMT Core Molding Technologies Inc 3.0167 200.01 M 0.0989 3.39 1.7 K 5.13 K
ESP Espey Mfg. & Electronics 10.0068 145.6 M 0.1727 1.76 2.4 K 24.02 K
ARMP Armata Pharmaceuticals Inc 1120.00 138.32 M 70.00 6.67 3 3.36 K
STXS Stereotaxis Inc 39.3207 85.17 M 2.0645 5.54 29.07 K 1.14 M
CEV Eaton Vance California Muni Income Trust 5.3995 74.34 M 0.0321 0.6 7.44 K 40.16 K
WYY Widepoint Corp 7.31 60.29 M 0.11 1.53 1.58 K 11.55 K
WWR Westwater Resources 4140.00 49.75 M 59.9995 1.47 19 78.66 K
AGIG AGIG 975.5187 36 M 29.5984 3.13 648 632.14 K
COHN Cohen & CO Inc 24.6046 30.74 M 0.1248 0.51 814 20.03 K
CVM Cel-Sci Corp 4950.00 20.93 M 150.00 3.13 160 792 K
IGC India Globalization Capital Inc 12.70 19.07 M 0.50 4.1 4.87 K 61.85 K
BRN Barnwell Industries 3.5501 12.31 M 0.0651 1.87 950 3.37 K
INUV Inuvo Inc 39.00 6.35 M 2.00 5.41 40 1.56 K
PLAG Planet Green Holdings Corp 795.00 5.13 M 17.50 2.25 292 232.14 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 38.07 97.61 M 0.81 2.17 4.26 K 162.25 K
FTEL First Tellurium Corp. 8.00 801.99 K 0.25 3.23 120 960
LINE Linear Minerals Corp. 111.15 12.35 12.5 48 5.34 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 71.89 621.72 B 0.70 0.98 345.64 K 24.85 M
ZL Soybean Oil 38.91 1.91 5.16 21.43 K 833.65 K
CC Cocoa 3019.00 47.00 1.58 14.28 K 43.12 M
KC Coffee 130.65 1.85 1.44 14.52 K 1.9 M
HE Lean Hogs 67.58 0.88 1.32 4.98 K 336.68 K
GC Gold 1065.70 13.50 1.28 549 585.07 K
CL Crude Oil 71.89 0.70 0.98 345.64 K 24.85 M
BZ Brent Crude 70.11 0.52 0.75 160.46 K 11.25 M
FC Feeder Cattle 128.175 0.90 0.71 3.25 K 416.57 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 7.42 959.94 B 0.07 0.95 24.3 M 180.34 M
MU Micron Technology 8.6898 903.37 B 0.2048 2.41 20.27 M 176.16 M
TXN Texas Instruments 15.1207 285.68 B 0.0851 0.57 16.14 M 244.03 M
STX Seagate Technology 9.3949 125.14 B 0.0827 0.89 14.94 M 140.33 M
SBUX Starbucks Corporation 8.7616 122.29 B 0.084 0.97 15.99 M 140.09 M
BKNG Booking Holdings Inc 7.8776 119.88 B 0.1437 1.86 24.16 M 190.28 M
WDC Western Digital Cp 23.8308 116.49 B 0.1322 0.56 4.87 M 116.03 M
SNY Sanofi-Aventis S.A. ADR 18.7558 116.12 B 0.2089 1.13 1.67 M 31.41 M
CTAS Cintas Corp 5.0008 90.34 B 0.0286 0.58 5.89 M 29.46 M
NTES Netease Inc ADR 5.2674 78.52 B 0.222 4.4 8.64 M 45.5 M
FITB Fifth Third Bancorp 7.0119 48.71 B 0.08 1.15 29.76 M 208.67 M
MSTR Strategy 8.126 48.43 B 0.213 2.69 1.93 M 15.64 M
TTWO Take-Two Interactive Software 9.45 42.44 B 0.16 1.72 1.76 M 16.64 M
UAL United Airlines Holdings Inc 13.07 36.14 B 0.29 2.27 10.81 M 141.33 M
ILMN Illumina Inc 34.6984 31.68 B 0.1848 0.54 1.24 M 43.09 M
EXPE Expedia Group Inc 28.2682 30.97 B 0.2112 0.75 1.39 M 39.39 M
ON On Semiconductor 7.62 28.7 B 0.13 1.74 10.77 M 82.04 M
UTHR United Therapeutic 57.29 25.27 B 0.36 0.63 457.34 K 26.2 M
AXON Axon Enterprise Inc 5.51 25.01 B 0.04 0.73 395.9 K 2.18 M
ENTG Entegris Inc 4.1362 23.41 B 0.0574 1.41 1.79 M 7.39 M
ALNY Alnylam Pharmaceuticals 16.91 20.98 B 0.24 1.44 109.9 K 1.86 M
SBAC SBA Communications 29.5224 19.48 B 0.3578 1.23 1.27 M 37.58 M
HAS Hasbro Inc 20.7199 16.99 B 2.3341 12.7 11.44 M 237.11 M
JAZZ Jazz Pharma Plc 9.13 15.43 B 0.11 1.22 107.8 K 984.21 K
LECO Lincoln Elec Hld 17.9459 15.41 B 0.1546 0.87 805.6 K 14.46 M
ZBRA Zebra Technologies 27.34 14.97 B 0.37 1.37 581.22 K 15.89 M
COKE Coca Cola Bot Cons 4.244 13.78 B 0.0308 0.73 177.67 K 754.03 K
TRMB Trimble Navigation 12.245 12.8 B 0.115 0.95 2.03 M 24.86 M
LULU Lululemon Athletica 13.285 12.1 B 0.15 1.14 1.7 M 22.58 M
UHAL A M E R C O 3.9378 10.85 B 0.1405 3.7 664 K 2.61 M
NVMI Nova Ltd 4.74 10.42 B 0.11 2.38 116.56 K 552.49 K
PODD Insulet Corp 13.17 10.36 B 0.11 0.84 217.4 K 2.86 M
LFUS Littelfuse Inc 27.2116 10.08 B 2.3584 9.49 190.93 K 5.2 M
MDGL Madrigal Pharmaceuticals Inc 145.95 9.88 B 2.80 1.96 5.83 K 850.89 K
AMKR Amkor Technology 5.3654 9.2 B 0.0558 1.05 1.75 M 9.37 M
AAL American Airlines Group 5.5905 8.82 B 0.0378 0.68 9.77 M 54.6 M
SANM Sanmina Corp 13.07 8.82 B 0.36 2.83 1.42 M 18.58 M
VIAV Viavi Solutions 4.6222 8 B 0.1251 2.78 6.76 M 31.26 M
ALKS Alkermes Plc 11.37 7.89 B 0.19 1.7 2.15 M 24.39 M
CYTK Cytokinetics 18.36 7.82 B 0.30 1.66 38.38 K 704.62 K
POOL Pool Corp 14.8382 7.65 B 0.1198 0.81 235 K 3.49 M
CROX Crocs Inc 7.11 7.17 B 0.19 2.75 1.78 M 12.66 M
ORKA Oruka Therapeutics Inc 14100.6689 6.95 B 780.6592 5.86 1 14.1 K
CVLT Commvault Systems 21.35 6.8 B 0.41 1.96 516.52 K 11.03 M
CPB Campbell Soup Company 19.3063 6.58 B 0.1299 0.68 1.96 M 37.78 M
PPC Pilgrim's Pride 5.9871 6.49 B 0.1089 1.85 504.32 K 3.02 M
CRUS Cirrus Logic Inc 6.58 6.07 B 0.17 2.65 760.48 K 5 M
OTEX Open Text Cp 8.7967 6.02 B 0.2024 2.36 2.97 M 26.09 M
OMAB Grupo Aeroportuario ADR 5.3118 5.3 B 0.1169 2.25 15.32 K 81.37 K
NSIT Insight Enterpr 11.80 5.07 B 0.07 0.6 240.66 K 2.84 M
JSM SLM Cp 6% Sr Nt 5.6392 5 B 0.0417 0.74 61.82 K 348.59 K
CVCO Cavco Inds Inc 33.67 4.9 B 0.34 1.02 11.69 K 393.64 K
CIGI Colliers Intl Grp IN 11.0108 4.53 B 0.0675 0.62 14.45 K 159.15 K
CAR Avis Budget Group 10.0901 4.44 B 0.057 0.57 1.38 M 13.95 M
ICUI I C U Medical Inc 33.35 4.43 B 0.31 0.94 157.59 K 5.26 M
CRVL Corvel Cp 5.175 4.37 B 0.0283 0.55 163.4 K 845.58 K
DIOD Diodes Inc 17.26 4.22 B 0.33 1.95 323.1 K 5.58 M
OLED Universal Display 10.0532 4.05 B 0.0753 0.75 135.63 K 1.36 M
KLIC Kulicke and Soffa 5.6087 3.79 B 0.1217 2.22 2.67 M 14.98 M
AGYS Agilysys Inc 9.18 3.43 B 0.38 4.32 209.73 K 1.93 M
CECO CECO Environmental Corp. 3.2938 3.28 B 0.0522 1.61 5.8 K 19.1 K
OSIS O S I Systems Inc 26.33 3.08 B 0.54 2.09 402.97 K 10.61 M
HOVNP Hovnanian Entr Dep A 3.5226 3.01 B 0.1815 5.43 1.5 K 5.28 K
CENT Central Garden 7.7244 2.95 B 0.1252 1.65 151.34 K 1.17 M
BELFA BEL Fuse Cl A 13.5057 2.66 B 0.2817 2.13 3.4 K 45.92 K
GRBK Green Brick Partners 39.1724 2.59 B 0.9655 2.53 6.51 K 255.13 K
ALGT Allegiant Travel Com 41.4626 2.53 B 0.7451 1.83 154.22 K 6.39 M
CENTA Central Garden & Pet 7.248 2.53 B 0.168 2.37 319.24 K 2.31 M
BANR Banner Corp 12.6199 2.52 B 0.2814 2.28 9.7 K 122.41 K
VECO Veeco Instrument 31.056 2.47 B 0.636 2.09 2.39 M 74.16 M
NWL Newell Rubbermaid Inc 7.9366 2.45 B 0.1286 1.65 6.04 M 47.93 M
UFPT U F P Tech Inc 7.11 2.37 B 0.1701 2.45 8.5 K 60.43 K
ADUS Addus Homecare Corp 8.63 2.31 B 0.25 2.98 1.7 K 14.67 K
NWBI Northwest Bancshares 4.7964 2.22 B 0.046 0.97 853.95 K 4.1 M
WAFD Washington Federal 12.6386 2.17 B 0.1598 1.28 1.11 M 14.09 M
AZTA Azenta Inc 6.3412 1.92 B 0.4557 7.74 843.7 K 5.35 M
ANDE Andersons Inc 14.4635 1.85 B 0.7001 5.09 847.2 K 12.25 M
XRAY Dentsply Sirona Inc 27.6419 1.84 B 0.3424 1.25 1.92 M 53.2 M
PLUG Plug Power Inc 5.389 1.73 B 0.149 2.84 45.33 K 244.29 K
SRPT Sarepta Therapeutics 8.94 1.72 B 0.42 4.93 176.49 K 1.58 M
QCRH Qcr Holdings Inc 7.9894 1.68 B 0.1461 1.86 8.94 K 71.43 K
BFC Bank First National Corp [Wisconsin] 6.4116 1.66 B 0.0758 1.2 1.4 K 8.98 K
EZPW Ezcorp Inc 17.75 1.66 B 0.26 1.49 454.01 K 8.06 M
SLS Sellas Life Sciences Group Inc 131186.25 1.62 B 986.3672 0.76 1 131.19 K
CASH Meta Financial Group 5.1127 1.56 B 0.1438 2.89 1.2 K 6.14 K
LQDT Liquidity Services 11.55 1.41 B 0.43 3.87 108.9 K 1.26 M
MNKD Mannkind Corp 44.95 1.34 B 1.20 2.74 417.12 K 18.75 M
NKTR Nektar Therapeutics 171.00 1.27 B 1.20 0.71 33.15 K 5.67 M
PFBC Preferred Bank LA 5.2389 1.23 B 0.3368 6.87 9.74 K 51.03 K
CCEC Capital Clean Energy Carriers Corp 15.6678 1.21 B 0.2391 1.55 24.4 K 382.29 K
ATLC Atlanticus Hld Cp 3.21 1.2 B 0.22 7.36 68.01 K 218.32 K
ATEC Alphatec Holdings 52.44 1.08 B 0.96 1.86 8.71 K 456.91 K
CFFN Capitol Fed Finl Inc 5.0387 1.04 B 0.0626 1.26 350.71 K 1.77 M
KFRC Kforce Inc 9.9452 984.4 M 0.0692 0.7 697.9 K 6.94 M
SIFY Sify Techs Ltd ADR 9.6135 936.58 M 0.2223 2.37 6.63 K 63.77 K
DJCO Daily Journal Cp 64.97 913.58 M 1.12 1.75 1.6 K 103.95 K
KELYB Kelly Services Inc Cl B 13.7369 898.86 M 0.5362 4.06 1.1 K 15.11 K
MPB Mid Penn Bancorp Inc 6.4453 894.33 M 0.2943 4.78 500 3.22 K
ASTE Astec Inds Inc 19.6484 888.44 M 0.1176 0.6 110.29 K 2.17 M
MFIC Midcap Financial Investment Corp 4.7849 838.55 M 0.1024 2.19 698.53 K 3.34 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.3849 2.1 T 0.0332 0.52 25.17 M 160.73 M
LLY Eli Lilly and Company 22.77 1.27 T 0.1702 0.75 8.3 M 189.01 M
BRK-A Berkshire Hathaway Inc (Class A) 111111.00 1.26 T 1110.8984 1.01 6.08 K 675 M
BRK-B Berkshire Hathaway Inc (Class B) 74.23 1.26 T 0.66 0.9 11.99 M 890.2 M
V Visa Inc 18.4724 785.56 B 0.109 0.59 23.98 M 442.88 M
MA Mastercard Inc 20.7991 568.53 B 0.52 2.56 28.17 M 585.83 M
HD Home Depot 19.381 347.46 B 0.4136 2.18 26.01 M 504.01 M
BML-PG Bank of America Corporation 7.4844 261.08 B 0.0768 1.04 7.66 K 57.33 K
WFC-PL Wells Fargo & Company 415.7148 188 B 2.2207 0.54 800 332.57 K
SAN Banco Santander ADR 4.8884 174.89 B 0.0569 1.18 13.63 M 66.65 M
BUD Anheuser-Busch Inbev S.A. ADR 34.6091 165.11 B 0.4488 1.31 211.5 K 7.32 M
BTI British American Tobacco Industries ADR 12.5287 131.15 B 0.1156 0.93 455.2 K 5.7 M
LOW Lowe's Companies 16.2358 127.62 B 0.1268 0.79 12.35 M 200.56 M
SYK Stryker Corp 41.9767 118.92 B 0.302 0.72 2.22 M 93.15 M
CVS CVS Corp 22.0164 114.88 B 1.1102 5.31 36.92 M 812.95 M
PWR Quanta Services 17.0622 91.33 B 0.1674 0.99 2.52 M 42.91 M
AMT American Tower Corp 29.4317 88.02 B 0.4125 1.42 4.94 M 145.49 M
MSI Motorola Solutions 20.7075 87.69 B 0.5358 2.66 11.03 M 228.37 M
WMB Williams Companies 7.5172 86.16 B 0.088 1.18 9.69 M 72.86 M
NOC Northrop Grumman Corp 37.6146 78.01 B 0.2012 0.54 2.6 M 97.65 M
AZO Autozone 156.94 52.34 B 1.56 1 666.13 K 104.54 M
F Ford Motor Company 5.5825 47.52 B 0.0306 0.55 92.03 M 513.77 M
WAT Waters Corp 57.87 46.24 B 0.40 0.7 1.23 M 71.46 M
SPG-PJ Simon Property Group Inc 24.3114 45.22 B 0.3012 1.25 466 11.33 K
WDS Woodside Energy Group Ltd 19.3647 42.37 B 0.4864 2.58 2.98 K 57.78 K
CCL Carnival Corp 24.5988 39.45 B 0.4673 1.94 5.49 M 135.08 M
DHI D.R. Horton 10.7467 39.21 B 0.2079 1.97 8.69 M 93.41 M
CCI Crown Castle International Corp 21.7871 38.16 B 0.2321 1.08 1.88 M 40.86 M
CHT Chunghwa Telecom Co. Ltd ADR 11.1539 38.08 B 0.314 2.9 699.04 K 7.8 M
MLM Martin Marietta Materials 66.7086 36.79 B 0.8295 1.26 710.88 K 47.42 M
WSM Williams-Sonoma 6.6789 30.87 B 0.0624 0.94 2.35 M 15.68 M
DG Dollar General Corp 19.3921 29.7 B 0.589 3.13 208.18 K 4.04 M
HPQ HP Inc 13.5668 26.04 B 0.077 0.57 38.79 M 526.27 M
STE Steris Corp 24.2914 24.71 B 0.4576 1.92 586.3 K 14.24 M
RF Regions Financial Corp 4.0156 24.23 B 0.0323 0.81 25.26 M 101.43 M
PHM Pultegroup 9.4772 24.17 B 0.2129 2.3 10.09 M 95.63 M
RL Ralph Lauren Corp 59.8558 23.28 B 0.7556 1.28 1.85 M 110.64 M
TSN Tyson Foods 10.991 20.85 B 0.3205 3 9.91 M 108.88 M
BEP Brookfield Renewable 3.3077 20.22 B 0.0424 1.3 2.1 K 6.95 K
LEN Lennar Corp 11.7121 19.88 B 0.5175 4.62 8.99 M 105.3 M
BCH Banco DE Chile ADR 6.932 19.52 B 0.1984 2.95 207.77 K 1.44 M
LEN-B Lennar Corporation 9.5854 19.42 B 0.4777 5.25 20.71 K 198.5 K
SNX Synnex Corp 11.853 19.35 B 0.4174 3.65 290.03 K 3.44 M
BSBR Banco Santander Brasil S.A. ADR 3.7285 18.79 B 0.0945 2.6 8.07 M 30.09 M
J Jacobs Engineering Group Inc 27.4146 18.74 B 0.227 0.83 1.97 M 54.12 M
RVTY RVTY 19.4007 17.52 B 0.3982 2.1 2.8 M 54.4 M
IEX Idex Corp 23.2479 17.48 B 0.167 0.72 493.91 K 11.48 M
H Hyatt Hotels Corp 27.9791 17.48 B 0.2902 1.05 209.5 K 5.86 M
NVR NVR Inc 673.90 15.38 B 12.34 1.87 66.43 K 44.76 M
CX Cemex S.A.B. DE C.V. ADR 7.1257 15.11 B 0.0903 1.28 13.14 M 93.65 M
BSAC Banco Santander Chile ADR 11.059 15.06 B 0.3701 3.46 939.64 K 10.39 M
WPC W.P. Carey & Co. Llc 9.9671 14.92 B 0.0756 0.76 39.63 K 395.01 K
MTZ Mastec Inc 12.08 14.86 B 0.13 1.09 375.42 K 4.54 M
YPF Ypf Sociedad Anonima ADR 32.3593 14.65 B 0.2323 0.72 6.81 K 220.43 K
BF-A Brown-Forman Corporation 9.3794 14.19 B 0.0646 0.69 4.5 K 42.21 K
PAC Grupo Aeroportuario Del Pacifico ADR 14.7444 14.16 B 0.0935 0.64 102.2 K 1.51 M
PAG Penske Automotive Group 10.5352 14 B 0.078 0.75 1.58 M 16.67 M
TOL Toll Brothers Inc 17.1722 13.64 B 0.3252 1.93 2.49 M 42.8 M
SKM Sk Telecom Corp ADR 9.2754 13.1 B 0.2757 3.06 763.97 K 7.09 M
DKS Dick's Sporting Goods Inc 15.605 12.95 B 0.1575 1.02 1.33 M 20.77 M
EVR Evercore Partners Inc 20.0511 11.22 B 0.1254 0.63 93.6 K 1.88 M
BWA Borgwarner Inc 12.9797 10.24 B 0.2386 1.87 2.83 M 36.78 M
ARW Arrow Electronics 26.77 10.09 B 0.54 2.06 1.76 M 47.01 M
BIO Bio-Rad Laboratories 92.47 9.96 B 0.75 0.82 41.1 K 3.8 M
HBM Hudbay Minerals Inc 10.4254 9.6 B 0.2661 2.62 9.1 K 94.87 K
RHP Ryman Hospitality Properties REIT 8.9937 9.42 B 0.1716 1.95 385 K 3.46 M
SSL Sasol Ltd ADR 116.0823 9.19 B 0.7917 0.69 369.66 K 42.91 M
TIMB Tim S.A. ADR 8.3697 9.03 B 0.1395 1.69 921.36 K 7.71 M
ACM Aecom Technology Corp 24.721 9.02 B 0.3353 1.37 1.01 M 25.03 M
KT Korea Telecom Corp ADR 10.544 8.9 B 0.2902 2.83 966.1 K 10.19 M
PB Prosperity Bancshares 26.383 8.69 B 0.3145 1.21 547.93 K 14.46 M
IDA Idacorp Inc 19.3379 8.61 B 0.3302 1.74 700.8 K 13.55 M
AOS Smith A.O. Corp 5.3842 8.59 B 0.0321 0.6 953.4 K 5.13 M
SSD Simpson Manufacturing Company 18.6331 8.15 B 0.6302 3.5 329 K 6.13 M
WAL Western Alliance Bancorp 3.8709 8.14 B 0.0347 0.9 524.26 K 2.03 M
TAP-A Molson Coors Beverage Company 30.4542 8.02 B 0.2609 0.86 100 3.05 K
TFII Tfi International Inc 5.2471 7.9 B 0.1864 3.68 2.2 K 11.54 K
TKR Timken Company 11.9454 7.58 B 0.3081 2.65 1.5 M 17.91 M
TFX Teleflex Inc 48.0429 6.49 B 0.3779 0.79 122.7 K 5.89 M
GIL Gildan Activewear 8.9386 6.45 B 0.1742 1.99 1.82 M 16.27 M
HXL Hexcel Corp 9.512 6.05 B 0.1931 2.07 1.14 M 10.85 M
CPA Copa Holdings S.A. 31.2886 5.83 B 0.5601 1.82 380.2 K 11.9 M
LEA Lear Corp 27.5213 5.23 B 0.6039 2.24 1.83 M 50.47 M
AX Axos Financial Inc 3.1175 5.18 B 0.2675 9.39 492.62 K 1.54 M
BC Brunswick Corp 8.4824 4.96 B 0.0569 0.68 970.1 K 8.23 M
CNK Cinemark Holdings Inc 10.1961 4.8 B 0.3372 3.42 626 K 6.38 M
TEO Telecom Argentina Stet France Telecom ADR 7.015 4.54 B 0.1386 2.02 97 K 680.45 K
VSH Vishay Intertechnology 5.6687 4.47 B 0.2318 4.26 2.39 M 13.57 M
CRK Comstock Resources 167.2891 4.42 B 1.0758 0.65 199.1 K 33.31 M
AGX Argan Inc 10.2558 4.42 B 0.0536 0.53 6.7 K 68.71 K
ALK Alaska Air Group 7.2818 4.36 B 0.0517 0.72 2.16 M 15.76 M
LUMN Centurylink 12.1547 4.3 B 0.1911 1.6 3.08 M 37.45 M
AKO-B Embotelladora Andina S.A 8.0071 4.28 B 0.0612 0.77 12.3 K 98.49 K
MTH Meritage Corp 10.1886 4.17 B 0.2218 2.23 1.1 M 11.22 M
AKO-A Embotelladora Andina S.A 7.286 3.99 B 0.0866 1.2 9.73 K 70.86 K
BFH Bread Financial Hldgs Inc 30.0912 3.72 B 0.2856 0.96 2.27 M 68.44 M
MHO M/I Homes 12.94 3.2 B 0.42 3.35 289.93 K 3.75 M
TDC Teradata Corp 25.7361 3.18 B 0.3216 1.27 1.47 M 37.87 M
NHI National Health Investors 13.108 3.17 B 0.141 1.09 137.3 K 1.8 M
KBH KB Home 12.7506 2.94 B 0.4374 3.55 3.65 M 46.5 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKE Skeena Resources Ltd 20.00 2.00 11.11 52 1.04 K
LNF Leons Furniture 6.5772 0.5731 9.55 19.33 K 127.16 K
TAL Petrotal Corp 137.6385 8.6024 6.67 6.45 K 887.49 K
SGY Surge Energy Inc 14.2576 0.8832 6.6 1.18 K 16.77 K
MRE Martinrea International Inc 7.2606 0.294 4.22 54.69 K 397.08 K
CRRX Carerx Corp 16.7274 0.5903 3.66 170 2.84 K
LAR Lithium Argentina Ag 3.5628 0.1208 3.51 184.76 K 658.26 K
TECK-A Teck Resources Limited 26.9249 0.9051 3.48 3.17 K 85.27 K
STLR Stllr Gold Inc 3.78 0.12 3.28 83.5 K 315.63 K
CAS Cascades Inc 4.849 0.1537 3.27 414.59 K 2.01 M
SNDY Sunday Lake Gold Corp. 6.40 0.20 3.23 7.67 K 49.12 K
CFP Canfor Corp 7.73 0.22 2.93 190.7 K 1.47 M
OTEX Open Text Corp 9.6443 0.2648 2.82 1.11 M 10.72 M
GTE Gran Tierra Energy Inc 53.10 1.40 2.71 117.76 K 6.25 M
ELVA Electrovaya Inc 3.80 0.10 2.7 4.2 K 15.96 K
LAS-A Lassonde Industries Inc 40.8907 0.9861 2.47 176 7.2 K
ELR Eastern Platinum Ltd 12.50 0.30 2.46 7.66 M 95.76 M
PXT Parex Resources Inc 3.0951 0.072 2.38 119.25 K 369.09 K
BCE-PD Bce Inc Pref D 8.7358 0.197 2.31 800 6.99 K
GIL Gildan Activewear Inc 9.3313 0.2008 2.2 982.2 K 9.17 M
AAV Advantage Oil & Gas Ltd 7.01 0.15 2.19 1.33 M 9.35 M
NOA North American Construction Group Ltd 7.7416 0.1639 2.16 27.8 K 215.22 K
VCM Vecima Networks Inc 3.9833 0.0836 2.14 2.3 K 9.16 K
HWX Headwater Exploration Inc 3.5799 0.0734 2.09 122.6 K 438.9 K
TXG Torex Gold Resources Inc 9.758 0.1992 2.08 1.06 M 10.3 M
TXR Torex Resources Inc. 9.7094 0.1982 2.08 105.57 K 1.03 M
CJT Cargojet Inc 6.466 0.13 2.05 12.71 K 82.15 K
MRD Melcor Dev 6.1728 0.1229 2.03 8.74 K 53.93 K
BCT Briacell Therapeutics Corp 130.3634 2.4142 1.89 21 2.74 K
PIF Polaris Infrastructure Inc 3273.2378 57.5938 1.79 21 68.74 K
NPI Northland Power Inc 4.4627 0.0758 1.73 170 K 758.66 K
OCG Outcrop Silver & Gold Corp 6.00 0.10 1.69 3.06 K 18.36 K
ESM Euro Sun Mining Inc 5.54 0.0908 1.67 165 914.1
BDI Black Diamond Group Ltd 5.4933 0.0869 1.61 211.6 K 1.16 M
BEP-UN Brookfield Renewable Partners L.P 3.6123 0.054 1.52 249.73 K 902.1 K
CGX Cineplex Inc 11.3898 0.17 1.52 132.54 K 1.51 M
TPX-B Molson Coors Canada Inc 29.8902 0.4265 1.45 274 8.19 K
MXG Maxim Power Corp 3.283 0.0453 1.4 1.5 K 4.92 K
OGD Orbit Garant Drilling Inc 3.65 0.05 1.39 16.5 K 60.23 K
IFP Interfor Corp 4.1319 0.0564 1.38 25.4 K 104.95 K
CSH-UN Chartwell Retirement Residences 3.2152 0.0433 1.37 239.83 K 771.11 K
DOL Dollarama Inc 3.2646 0.042 1.3 141.6 K 462.27 K
WPK Winpak Ltd 6.2039 0.0747 1.22 7.35 K 45.6 K
RFA RFA Financial Inc. 22.3999 0.2521 1.14 60.69 K 1.36 M
GWO-PG Great West Lifeco Inc Pref G 9.0617 0.1018 1.14 7.73 K 70.07 K
CCA Cogeco Communications Inc 24.4106 0.2682 1.11 81.76 K 2 M
FM First Quantum Minerals Ltd 13.1358 0.144 1.11 3.53 M 46.31 M
ALA AltaGas Ltd 7.9522 0.0818 1.04 156.48 K 1.24 M
BPF-UN Boston Pizza Royalties Income Fund 3.7614 0.0386 1.04 35.45 K 133.36 K
FTS-PH Fortis Inc Pref H 12.8284 0.1268 1 28.7 K 368.16 K
CPX Capital Power Corp 8.2523 0.0814 1 30.94 K 255.34 K
PWF-PA Power Financial Corp Pref A 11.1011 0.1093 0.99 300 3.33 K
CGI CDN General Inv 8.4883 0.0835 0.99 3.21 K 27.28 K
BDGI Badger Infrastructure Solutions Ltd 3.437 0.0338 0.99 9 K 30.93 K
BBD-PD Bombardier Inc Pref D 5.3968 0.052 0.97 2.35 K 12.68 K
BN-PC Brookfield Corporation 7.1402 0.0673 0.95 6.72 K 47.96 K
BN-PK Brookfield Asset Management Inc Pref K 7.0501 0.0629 0.9 5.3 K 37.37 K
LNR Linamar Corp 12.333 0.1081 0.88 72.74 K 897.1 K
TECK-B Teck Resources Limited 25.8464 0.2247 0.88 6.04 M 156.01 M
BCE-PE Bce Inc Pref E 8.6165 0.0654 0.76 11.4 K 98.23 K
AGF-B AGF Management Limited 6.0534 0.044 0.73 142.86 K 864.79 K
PHX Phx Energy Services Corp 3.6024 0.0252 0.7 69.11 K 248.97 K
LBS-PA Life & Banc Split Corp Pref A 4.3224 0.0292 0.68 3.27 K 14.13 K
ACO-X ATCO Ltd 13.9045 0.0929 0.67 39.68 K 551.69 K
EIF Exchange Income Corp 4.7556 0.0315 0.67 27.4 K 130.3 K
TVA-B TVA Group Inc 13.4844 0.088 0.66 800 10.79 K
PPL Pembina Pipeline Corp 6.1558 0.0348 0.57 275.96 K 1.7 M
WCN Waste Connections Inc 19.3009 0.1084 0.56 389.58 K 7.52 M
BCE-PI BCE Inc Pref AI 8.7517 0.0442 0.51 10.17 K 88.99 K
CJR-B Corus Entertainment Inc 7.628 0.0382 0.5 161.3 K 1.23 M
NG Novagold Res Inc 4.8345 0.0242 0.5 384.51 K 1.86 M
CORS Corus Entertainment Holdings Inc. 3816.6824 19.094 0.5 323 1.23 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MALG Microalliance Group Inc. 17.70 913.97 M 2.40 15.69 68 1.2 K
ELCO Elcom International Inc 14.30 16.57 M 6.60 85.71 2 28.6
ONEI OneMeta AI 1750.00 8.95 M 250.00 16.67 1 1.75 K
JDNRF Jayden Resources Inc. 3.212 2.32 M 0.264 8.96 727 2.34 K
EARI Entertainment Arts Research Inc 96.00 1.11 M 2.00 2.13 249 23.9 K
FCGD First Colombia Gold Corp 150.00 978.13 K 15.00 11.11 58 8.7 K
SEII Sharing Economy International Inc 10560.00 645.17 K 520.00 5.18 50 528 K
NEOM NeoMedia Technologies Inc 9.30 508.84 K 0.30 3.33 3.95 K 36.7 K
BLFE BioLife Sciences Inc 3.0001 318.35 K 0.75 33.33 2.23 K 6.71 K
ERHE ERHC Energy Inc 40.00 287.94 K 1.00 2.56 442.62 K 17.7 M
ZVOI Zovio Inc 14.58 137.92 K 0.31 2.17 344 K 5.02 M
DSUS Drone Services USA Inc 2834.00 65.63 K 2210.52 354.55 20.05 K 56.82 M
LGBI Cannabiz Mobile Inc 24.00 64.81 K 6.00 33.33 42 1.01 K
VALV Shengkai Innovations Inc 16.56 42.98 K 1.42 9.38 6.75 K 111.78 K
GRLF Green Leaf Innovations Inc 5.25 41.07 K 1.25 31.25 878.2 K 4.61 M
ERINQ Erin Energy Corporation 10.2267 21.53 K 0.2218 2.22 154.72 K 1.58 M
MIHL Montague International Holding Ltd 6.00 12.63 K 1.00 20 776 4.66 K
PTOI Plastic2Oil Inc 5.40 12.47 K 0.25 4.85 27.9 K 150.66 K
SIMPQ Simply Inc 275.10 1.55 K 10.10 3.81 151 41.54 K
CYRNQ CYRNQ 78.00 799 0.60 0.78 223 17.39 K
DOMR Dominion Resources Black Warrior Trust 8.9881 785 0.1531 1.73 17.46 K 156.93 K
SYNE Synthesis Energy Systems Inc 60.864 157 1.344 2.26 1.35 K 81.92 K
PARD Poniard Pharmaceuticals Inc 65.60 149 1.60 2.5 35.97 K 2.36 M
PEHD Perigee Holdings Inc. 720.40 130 8.40 1.18 864 622.43 K
PPJE PPJ Healthcare Enterprises Inc 200.00 100.00 100 2 400
PMMEF Premium Exploration Inc 4.597 0.598 14.95 18.5 K 85.04 K
IZNN IZON Network Inc 50.15 4.25 9.26 15.8 K 792.37 K
VRCI Verde Science Inc 1792.00 99.40 5.87 42.62 K 76.38 M
SGRCF San Gold Corporation 3.2412 0.0268 0.83 48.55 K 157.36 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FCI First Canadian Graphite Inc. 240.00 60.00 33.33 1 240
BMM Black Mammoth Metals Corporation 3.20 0.80 33.33 2.75 K 8.8 K
CMO-H Cliffmont Resources Ltd 5.00 1.00 25 50 250
ADYA Adya Inc 4.40 0.80 22.22 550 2.42 K
EMR Emgold Mining Corporation 34.00 6.00 21.43 20.57 K 699.48 K
URZ Urz Energy Corp 32.50 5.00 18.18 438 14.23 K
NL Northern Lion Gold Corp 4.16 0.64 18.18 469 1.95 K
LOD Lode Gold Resources Inc. 39.60 5.40 15.79 114 4.51 K
EON EON Lithium Corp. 30.00 4.00 15.38 414 12.42 K
KEEK Personas Social Incorporated 120.00 15.00 14.29 8 960
PKT Parkit Enterprise Inc 6.20 0.70 12.73 49.53 K 307.09 K
RPX Red Pine Exploration Inc 4.50 0.50 12.5 500 2.25 K
BTR Bonterra Resources Inc 36.00 4.00 12.5 50 1.8 K
ANDC Andina Copper Corporation 6.25 0.625 11.11 80 500
PURO Platauro Metals Corp. 36.7279 3.3389 10 31 1.14 K
NVT Nortec Minerals Corp 3.30 0.30 10 2.08 K 6.86 K
NEXG NeXGold Mining Corp 7.20 0.60 9.09 6.42 K 46.2 K
PE Pure Energy Minerals Limited 16.32 1.20 7.94 18.98 K 309.74 K
SLG PetroTal Corp 25.5055 1.5941 6.67 646.79 K 16.5 M
JSPX JasperX Technologies Inc. 170.00 10.00 6.25 105 17.85 K
BRON Bronco Resources Corp. 10.20 0.60 6.25 125 1.27 K
MRZL Mont Royal Resources Limited. 8.3916 0.4662 5.88 13.13 K 110.2 K
AGX Silver X Mining Corp 22.00 1.20 5.77 4.47 K 98.41 K
IFOS Itafos Inc 264.9379 13.9441 5.56 342 90.61 K
IB IBC Advanced Alloys Corp 12.00 0.60 5.26 10.58 K 127 K
MVI-H Monitor Ventures Inc 11.00 0.50 4.76 240 2.64 K
FTJ Fort St. James Nickel Corp 5.00 0.20 4.17 25 125
DLTA Delta Resources Limited 8.70 0.30 3.57 9.6 K 83.52 K
TIG Triumph Gold Corp 30.00 1.00 3.45 339 10.17 K
STS South Star Mining Corp 16.50 0.50 3.13 40 660
SKP StrikePoint Gold Inc 37.00 1.00 2.78 2.31 K 85.4 K
SGLD Scorpio Gold Corporation 8.28 0.18 2.22 128 1.06 K
SA-H Southern Arc Minerals Inc 7.00 0.10 1.45 3.48 K 24.36 K
OYL CGX Energy Inc 15.30 0.20 1.32 56.86 K 869.99 K
MYID Killi Ltd 88.1695 1.116 1.28 10.01 K 882.14 K
RET-A Reitmans (Canada) Limited 10.2518 0.0884 0.87 14.77 K 151.37 K
BKM Pacific Booker Minerals Inc 6.70 0.05 0.75 2.5 K 16.75 K
CKG Chesapeake Gold Corp 8.46 0.06 0.71 15.15 K 128.18 K
© 2026 - CastFwd Corp.