Gainer Valuations for 6 April 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 6 April 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 4.4534 62.18 B 0.5925 15.35 4.04 M 17.99 M
CQP Cheniere Energy Partners LP 5.8347 29.91 B 0.0476 0.82 216.41 K 1.26 M
GSAT Globalstar 20.70 11.15 B 0.75 3.76 14.69 K 304.02 K
SEB Seaboard Corporation 1305.0813 3.59 B 16.4832 1.28 1.2 K 1.57 M
UEC Uranium Energy 3.51 3.58 B 0.02 0.57 667.84 K 2.34 M
PRK Park National Corp 31.8005 3.23 B 0.3111 0.99 38 K 1.21 M
NOG Northern Oil and Gas 142.3876 2.59 B 1.70 1.21 105.07 K 14.96 M
CET Central Securities Corp 8.1642 1.68 B 0.0528 0.65 13.9 K 113.48 K
USAS Americas Silver Corp 24.00 1 B 3.90 19.4 5.96 K 143.11 K
REPX Riley Exploration Permian Inc 50.1448 947.46 M 2.8118 5.94 5.84 K 292.9 K
JOB General Employment Enterprises 5.90 725.05 M 0.20 3.51 530 3.13 K
GAU Galiano Gold Inc 6.54 627.82 M 0.22 3.48 133.6 K 873.74 K
THM International Tower Hill Mines Ltd 6.554 413.24 M 0.1805 2.83 342 K 2.24 M
NAK Northern Dynasty Minerals 10.04 353.85 M 0.12 1.21 343.85 K 3.45 M
TRX Tanzanian Royalty Exploration Corp 4.43 299.97 M 0.13 3.02 277.65 K 1.23 M
FRD Friedman Industries Inc 4.2213 276.32 M 0.1218 2.97 32.1 K 135.5 K
NBH Neuberger Berman Intermediate Fund Inc 6.0292 272.35 M 0.0922 1.55 42.8 K 258.05 K
GENC Gencor Industries IN 4.9334 254.9 M 0.0667 1.37 33 K 162.8 K
ELLO Ellomay Capital Ltd 6.3252 252.16 M 0.0973 1.56 4.19 K 26.5 K
ESP Espey Mfg. & Electronics 9.8256 144.45 M 0.17 1.76 1.3 K 12.77 K
CVU CPI Aerostructures 8.27 61.35 M 0.1301 1.6 14.76 K 122.06 K
FSP Franklin Street Properties 6.1094 43.73 M 0.0858 1.42 314.7 K 1.92 M
AGIG AGIG 2510.7554 35.41 M 96.2354 3.99 2.78 K 6.99 M
NNVC Nanoviricides Inc 136.50 35.24 M 16.10 13.37 16.35 K 2.23 M
CPHI China Pharma Holdings 330.00 23.36 M 10.00 3.13 1.2 K 395.34 K
MXC Mexco Energy Corp 8.6541 22.1 M 0.3974 4.81 17.4 K 150.58 K
IGC India Globalization Capital Inc 12.70 20.56 M 0.10 0.79 2.37 K 30.1 K
BRN Barnwell Industries 4.2116 12.2 M 0.034 0.81 1.4 K 5.9 K
CVR Chicago Rivet & Machine Company 10.0771 9.24 M 0.5598 5.88 4 K 40.31 K
TOVX Theriva Biologics Inc 13562.50 7.38 M 525.00 4.03 248 3.36 M
INUV Inuvo Inc 26.00 6.51 M 1.00 4 798 20.75 K
PLAG Planet Green Holdings Corp 895.00 5.33 M 17.50 1.99 461 412.6 K
MPU Mega Matrix Corp 3.9489 4.31 M 0.0613 1.58 9 K 35.54 K
ITP IT Tech Packaging Inc 85.4546 978.9 K 1.2638 1.5 24.32 K 2.08 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 48.60 97.61 M 7.29 17.65 2.33 K 113.34 K
DWTZ Data Watts Partners Inc. 219.52 29.12 15.29 91 19.98 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 353.00 6.50 1.88 16 5.65 K
GC Gold 1152.30 17.2001 1.52 1.34 K 1.55 M
ZL Soybean Oil 40.44 0.42 1.05 5.22 K 211.3 K
HE Lean Hogs 76.62 0.40 0.52 8.41 K 644.45 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 6.778 2.88 T 0.2035 3.1 159.01 M 1.08 B
COST Costco Wholesale 43.8906 481.95 B 0.654 1.51 3.59 M 157.53 M
PEP Pepsico Inc 41.0778 196.15 B 0.2537 0.62 6.73 M 276.65 M
TMUS T-Mobile US 11.6627 182.36 B 0.0637 0.55 2.26 M 26.4 M
STX Seagate Technology 9.8496 126.65 B 0.2997 3.14 15.02 M 147.95 M
BKNG Booking Holdings Inc 10.2721 119.15 B 0.1551 1.53 20.2 M 207.52 M
WDC Western Digital Cp 24.6723 117.28 B 0.2525 1.03 5.17 M 127.62 M
MAR Marriot International 26.4195 110.52 B 0.2101 0.8 3.6 M 95.16 M
NTES Netease Inc ADR 5.6663 78.2 B 0.0884 1.58 2.92 M 16.53 M
MELI MercadoLibre Inc 48.4208 76.65 B 0.5717 1.19 269.07 K 13.03 M
FAST Fastenal Company 4.19 63.66 B 0.0318 0.76 9.59 M 40.19 M
GRMN Garmin Ltd 22.5052 56.64 B 0.4025 1.82 1.65 M 37.12 M
ADSK Autodesk Inc 30.91 54.34 B 0.73 2.42 5.37 M 166.1 M
XEL XCEL Energy Inc 12.6681 52.06 B 0.1218 0.97 1.76 M 22.32 M
FITB Fifth Third Bancorp 8.8408 49.16 B 0.2464 2.87 18.08 M 159.86 M
ROP Roper Industries 54.1114 47.31 B 0.4549 0.85 545.49 K 29.52 M
EXC Exelon Corp 17.1553 47.2 B 0.2588 1.53 5.1 M 87.46 M
TTWO Take-Two Interactive Software 10.42 43.25 B 0.06 0.58 1.07 M 11.2 M
UAL United Airlines Holdings Inc 19.47 38.46 B 0.12 0.62 6.54 M 127.35 M
ODFL Old Dominion Freight Line Inc 4.875 35.13 B 0.0893 1.87 3.52 M 17.17 M
STLD Steel Dynamics Inc 12.9778 33.99 B 0.1599 1.25 4.57 M 59.35 M
HBAN Huntington Bcshs 3.3957 32 B 0.1858 5.79 37.09 M 125.94 M
EXPE Expedia Group Inc 33.423 30.82 B 0.3304 1 3.2 M 107.12 M
CTSH Cognizant Tech Sol 23.044 28.8 B 0.1191 0.52 4.53 M 104.48 M
ULTA Ulta Beauty Inc 22.9334 28.18 B 0.5538 2.47 261.7 K 6 M
BIDU Baidu Inc ADR 61.941 27.15 B 1.811 3.01 16.73 M 1.04 B
VRSK Verisk Analytics Inc 26.8459 26.81 B 0.2574 0.97 543.7 K 14.6 M
FCNCA First Citizens Bancs 190.7648 25.73 B 3.1119 1.66 35 K 6.68 M
AXON Axon Enterprise Inc 5.62 25.69 B 0.03 0.54 1.68 M 9.46 M
UTHR United Therapeutic 58.16 25.37 B 1.85 3.29 849.28 K 49.39 M
PFG Principal Financial Group Inc 17.6849 24.36 B 0.1342 0.76 3.19 M 56.36 M
PTC Ptc Inc 19.27 21.31 B 0.59 3.16 2.4 M 46.17 M
JBHT J B Hunt Transport 30.6542 21.22 B 0.1795 0.59 1.28 M 39.22 M
EVRG Evergy Inc 12.3934 20.37 B 0.1881 1.54 619.1 K 7.67 M
LNT Alliant Energy Corp 9.8602 19.09 B 0.0664 0.68 1.03 M 10.14 M
SSNC SS&C Technologies 6.8127 18.64 B 0.1069 1.59 391.8 K 2.67 M
NDSN Nordson Corp 29.7302 18.34 B 0.2446 0.83 254.2 K 7.56 M
HST Host Marriott Financial Trust 8.925 17.91 B 0.1451 1.65 12.36 M 110.33 M
EWBC East West Bancorp 13.1843 17.91 B 0.2391 1.85 1.4 M 18.5 M
LSCC Lattice Semicond 3.89 17.46 B 0.05 1.3 1.64 M 6.36 M
EXEL Exelixis Inc 6.66 17.25 B 0.11 1.68 1.17 M 7.78 M
JAZZ Jazz Pharma Plc 11.93 15.93 B 0.52 4.56 631.5 K 7.53 M
ZBRA Zebra Technologies 30.62 15.42 B 0.16 0.53 70.99 K 2.17 M
PNFP Pinnacle Finl Ptnrs 14.9308 15.39 B 0.9359 6.69 411.69 K 6.15 M
MKSI Mks Instruments Inc 16.6935 15.28 B 0.0902 0.54 215.3 K 3.59 M
MANH Manhattan Assoc 6.665 15.03 B 0.065 0.98 663.89 K 4.42 M
CHKP Check Point Software 36.23 14.97 B 0.43 1.2 2.78 M 100.89 M
ICLR Icon Plc 27.07 14.96 B 0.25 0.93 294.42 K 7.97 M
REG Regency Centers Corp 21.1179 14.24 B 0.4488 2.17 848.5 K 17.92 M
LOGI Logitech Int S.A. 11.9007 14.21 B 0.4297 3.75 1.39 M 16.55 M
SEIC Sei Investments Company 18.3238 13.07 B 0.4104 2.29 1.59 M 29.08 M
AKAM Akamai Technologies 32.83 12.46 B 0.38 1.17 3.26 M 107.03 M
LULU Lululemon Athletica 21.54 12.45 B 0.255 1.2 1.89 M 40.71 M
CSGP Costar Group Inc 4.322 12.18 B 0.043 1 625.82 K 2.7 M
HALO Halozyme Therapeutic 8.22 11.54 B 0.16 1.99 421.87 K 3.47 M
UHAL A M E R C O 5.067 10.99 B 0.0721 1.44 131 K 663.78 K
SIRI Sirius XM Holdings 6.9118 10.86 B 0.0794 1.16 14.65 M 101.26 M
NVMI Nova Ltd 5.85 10.83 B 0.08 1.39 138.13 K 808.05 K
AGNC Agnc Investment Corp 3.048 10.8 B 0.0163 0.54 437.3 K 1.33 M
WTFC Wintrust Financial Corp 32.9428 10.46 B 1.5561 4.96 296.01 K 9.75 M
UMBF Ump Financial Corp 31.3578 10.23 B 0.3554 1.15 93.3 K 2.93 M
LFUS Littelfuse Inc 33.7421 10.1 B 0.7322 2.22 121.81 K 4.11 M
BPOP Popular Inc 23.4518 10.06 B 0.3746 1.62 2.67 M 62.59 M
ZION Zions Bancorp 17.8824 9.71 B 0.781 4.57 8.53 M 152.6 M
TTEK Tetra Tech Inc 4.3365 9.63 B 0.0436 1.02 2.26 M 9.8 M
ONB Old National Bncp 7.5564 9.55 B 0.164 2.22 435.4 K 3.29 M
MTCH Match Group Inc 6.0451 9.47 B 0.0608 1.02 6.38 M 38.57 M
AMKR Amkor Technology 6.7881 9.44 B 0.0837 1.25 1.26 M 8.56 M
STRL Sterling Constructio 16.20 9.27 B 0.20 1.25 165.31 K 2.68 M
MORN Morningstar Inc 42.4504 9.23 B 0.2215 0.52 70.9 K 3.01 M
SAIA Saia Inc 9.5867 9.06 B 0.3067 3.3 137.41 K 1.32 M
COLB Columbia Banking Sys 9.9003 8.69 B 0.2427 2.51 113.9 K 1.13 M
TTMI TTM Technologies 9.14 8.29 B 0.14 1.56 600.02 K 5.48 M
CYTK Cytokinetics 20.40 8.15 B 0.90 4.62 32.79 K 668.9 K
VIAV Viavi Solutions 7.5729 8.12 B 0.1762 2.38 9.81 M 74.32 M
BOKF Bok Financial Corp 35.489 7.94 B 0.9404 2.72 114.5 K 4.06 M
CBSH Commerce Bancshares 18.9024 7.94 B 0.2178 1.17 401.36 K 7.59 M
VLY Valley National Bancorp 6.592 7.92 B 0.2079 3.26 1.05 M 6.91 M
IDCC Interdigital Inc 21.7889 7.74 B 0.6632 3.14 725.92 K 15.82 M
FORM Formfactor Inc 18.48 7.51 B 0.13 0.71 213.23 K 3.94 M
URBN Urban Outfitters Inc 39.15 7.37 B 0.24 0.62 3.05 M 119.55 M
ORKA Oruka Therapeutics Inc 24883.5332 7.1 B 1219.7813 5.15 266 6.62 M
RUSHB Rush Entpr Cl B 5.1722 7.04 B 0.2862 5.86 8.72 K 45.13 K
SNEX Stonex Group Inc 4.5304 7 B 0.0711 1.59 78.97 K 357.79 K
ARWR Arrowhead Pharma 11.10 6.97 B 0.20 1.83 40.09 K 444.98 K
RIOT Riot Blockchain Inc 496.5403 6.86 B 4.2803 0.87 715 355.03 K
PPC Pilgrim's Pride 7.0372 6.72 B 0.064 0.92 386.63 K 2.72 M
EXLS Exlservice Holdings 3.446 6.62 B 0.028 0.82 191.06 K 658.38 K
UBSI United Bkshs Inc 14.4689 6.56 B 0.3986 2.83 482.5 K 6.98 M
NXST Nexstar Media Group Inc 3.8116 6.46 B 0.1679 4.61 47.19 K 179.88 K
GBCI Glacier Bancorp Inc 9.495 6.31 B 0.3295 3.6 952.5 K 9.04 M
WFRD Weatherford International Plc 16.3302 6.28 B 0.2042 1.27 9.6 M 156.78 M
CWST Casella Waste Sys 5.23 6.27 B 0.03 0.58 88.43 K 462.49 K
SIMO Silicon Motion Techn ADR 3.5283 6.23 B 0.1273 3.74 387.16 K 1.37 M
SIGI Selective Ins Group 12.6769 6.14 B 0.1188 0.95 100.43 K 1.27 M
CRUS Cirrus Logic Inc 9.37 6.07 B 0.22 2.4 1.91 M 17.94 M
HOMB Home Bancshares Inc 4.5016 6.02 B 0.0974 2.21 172.04 K 774.46 K
HWC Hancock Whitney Corp 26.9151 5.81 B 0.3842 1.45 197.6 K 5.32 M
AUB Atlantic Union Bancshares Corp 9.4676 5.56 B 0.0996 1.06 94.69 K 896.5 K
BCPC Balchem Cp 23.3935 5.52 B 0.1746 0.75 46.49 K 1.09 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.1955 2.14 T 0.0665 0.93 11.82 M 85.03 M
JPM JP Morgan Chase & Company 30.4412 911.91 B 0.332 1.1 28.2 M 858.37 M
MA Mastercard Inc 23.771 575.61 B 0.2912 1.24 13.99 M 332.61 M
ORCL Oracle Corporation 21.2837 400.25 B 0.206 0.98 26.94 M 573.33 M
UNH Unitedhealth Group Inc 26.0911 361.04 B 0.2109 0.81 9.43 M 246.06 M
BAC Bank of America Corporation 14.2668 349.63 B 0.2778 1.99 160.32 M 2.29 B
BML-PG Bank of America Corporation 8.6647 260.57 B 0.0583 0.68 5.17 K 44.75 K
WFC Wells Fargo & Company 21.1107 257.56 B 0.5036 2.44 39.5 M 833.87 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.0138 246.95 B 0.0456 1.54 3.14 M 9.48 M
AXP American Express Company 34.4199 216.66 B 0.3592 1.05 7.82 M 269.04 M
DIS Walt Disney Company 30.1846 206.6 B 0.2128 0.71 12.64 M 381.46 M
C Citigroup Inc 31.5178 205.59 B 0.2204 0.7 31.81 M 1 B
TD Toronto Dominion Bank 19.0575 202.95 B 0.1157 0.61 1.78 M 33.9 M
WELL Welltower Inc 23.2431 181.46 B 0.2633 1.15 1.48 M 34.44 M
NVO Novo Nordisk A/S ADR 12.9411 181.18 B 0.1457 1.14 126.81 K 1.64 M
CRM Salesforce.com Inc 19.4223 179.42 B 0.4878 2.58 9.93 M 192.84 M
BUD Anheuser-Busch Inbev S.A. ADR 37.6182 165.56 B 0.228 0.61 168.1 K 6.32 M
SCHW The Charles Schwab Corp 15.644 160.45 B 0.2927 1.91 18.28 M 285.93 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.3121 155.24 B 0.0602 1.85 142.35 K 471.48 K
BX Blackstone Inc 6.4478 151.73 B 0.0705 1.11 3.42 M 22.02 M
TJX TJX Companies 9.051 150.08 B 0.0709 0.79 23.75 M 214.95 M
SCCO Southern Copper Corp 17.7236 147.29 B 0.1131 0.64 3.66 M 64.88 M
ETN Eaton Corp 25.3598 140.1 B 0.2514 1 2.56 M 64.88 M
PLD Prologis Inc 17.439 126.42 B 0.5419 3.21 1.72 M 29.99 M
IBN Icici Bank Ltd ADR 6.8749 124.73 B 0.066 0.97 10.64 M 73.12 M
BP BP Plc ADR 25.1616 116.57 B 0.3603 1.45 5.79 M 145.69 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 11.3286 114.84 B 0.1075 0.96 10.84 M 122.78 M
SO Southern Company 16.9194 109.25 B 0.1947 1.16 3.05 M 51.61 M
ENB Enbridge Inc 11.0022 106.78 B 0.0607 0.55 177 K 1.95 M
VLO Valero Energy Corp 11.846 101.43 B 0.0629 0.53 8.18 M 96.89 M
DUK Duke Energy Corp 24.8929 100.4 B 0.1956 0.79 1.7 M 42.24 M
ING ING Groep N.V. ADR 5.8117 95.09 B 0.0438 0.76 1.44 M 8.34 M
USB U.S. Bancorp 16.5518 94.57 B 0.3728 2.3 12.48 M 206.57 M
PNC PNC Bank 39.5695 92.05 B 0.5817 1.49 3.59 M 142.01 M
PWR Quanta Services 19.6516 91.6 B 0.2068 1.06 2.76 M 54.26 M
RCL Royal Caribbean Cruises Ltd 28.5608 89.65 B 0.2711 0.96 3.45 M 98.45 M
SPG Simon Property Group 41.3203 89.12 B 0.7396 1.82 2.76 M 114.19 M
MSI Motorola Solutions 22.9454 88.49 B 0.3783 1.68 6.6 M 151.45 M
WMB Williams Companies 8.8727 86.16 B 0.0921 1.05 4.54 M 40.32 M
SHW Sherwin-Williams Company 19.612 85.95 B 0.247 1.28 3.4 M 66.63 M
RSG Republic Services 21.2096 75.96 B 0.2567 1.23 1.71 M 36.25 M
SLB Schlumberger N.V. 45.4261 75.22 B 0.6937 1.55 10.43 M 473.77 M
TGT Target Corporation 34.5751 73.91 B 0.211 0.61 4.36 M 150.6 M
AJG Arthur J. Gallagher & Company 16.7459 72.31 B 0.088 0.53 467.9 K 7.84 M
URI United Rentals 9.4332 71.25 B 0.1356 1.46 2.09 M 19.7 M
APD Air Products and Chemicals 54.3797 70.19 B 0.3352 0.62 936.47 K 50.92 M
DLR Digital Realty Trust 29.5934 69.73 B 0.2997 1.02 1.08 M 32.05 M
TAK Takeda Pharmaceutical Co. Ltd ADR 10.2016 66.58 B 0.1714 1.71 17.2 K 175.47 K
TEL TE Connectivity Ltd 21.0666 63.08 B 0.1713 0.82 1.11 M 23.31 M
AFL Aflac Inc 18.9939 63 B 0.1494 0.79 4.9 M 93.13 M
PSA Public Storage 52.4253 62.73 B 0.5093 0.98 1.2 M 62.88 M
WPM Wheaton Precious Metals 13.9918 61.58 B 0.1238 0.89 5.93 M 82.97 M
TFC Truist Financial Corp 18.8593 60.24 B 0.3431 1.85 5.04 M 95 M
DAL Delta Air Lines Inc 12.6337 60.08 B 0.2068 1.66 9.13 M 115.37 M
O Realty Income Corp 14.1634 56.81 B 0.2156 1.55 839.12 K 11.88 M
OKE Oneok Inc 9.9883 55.59 B 0.1144 1.16 1.36 M 13.62 M
AME Amtek Inc 16.9245 54.97 B 0.0921 0.55 586.58 K 9.93 M
HUM Humana Inc 41.7598 53.59 B 0.6286 1.53 3.8 M 158.89 M
ETR Entergy Corp 21.4814 53.51 B 0.6285 3.01 4.42 M 94.9 M
VMRK Vivmark Residential 20.314 50.01 B 0.65 3.31 3.89 M 79.12 M
MT Arcelormittal ADR 80.3796 49.76 B 1.1984 1.51 2.79 M 224.13 M
WCN Waste Connections Inc 11.3493 48.11 B 0.1558 1.39 869.17 K 9.86 M
MSCI MSCI Inc 32.8259 48.09 B 0.3426 1.05 605 K 19.86 M
FNV Franco Nev Corp 23.1224 47.97 B 0.4391 1.94 42.6 K 985.01 K
VTR Ventas Inc 27.8976 47.82 B 0.4054 1.47 1.17 M 32.67 M
STT State Street Corp 31.7282 47.39 B 0.177 0.56 4.92 M 156.22 M
SPG-PJ Simon Property Group Inc 27.5773 45.49 B 0.3559 1.31 100 2.76 K
ROK Rockwell Automation Inc 41.9561 45.2 B 0.5205 1.26 1.09 M 45.54 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 34.0416 45.15 B 0.231 0.68 1.1 M 37.44 M
ED Consolidated Edison Company of New York 24.4476 44.08 B 0.1725 0.71 1.05 M 25.56 M
AIG American International Group 22.4386 42.95 B 0.5311 2.42 19.97 M 448.12 M
WDS Woodside Energy Group Ltd 23.5076 42.37 B 0.5242 2.28 1.77 K 41.73 K
PRU Prudential Financial Inc 34.2419 42.2 B 0.4347 1.29 3.87 M 132.65 M
CIEN Ciena Corp 16.13 41.98 B 0.70 4.54 12.41 M 200.14 M
LYV Live Nation Entertainment 15.46 41.97 B 0.26 1.71 1.76 M 27.21 M
WEC Wisconsin Energy Corp 15.0666 38.65 B 0.145 0.97 1.59 M 23.95 M
SYY Sysco Corp 18.9623 37.88 B 0.1582 0.84 3.73 M 70.81 M
PEG Public Service Enterprise Group Inc 17.1125 37.03 B 0.1541 0.91 3.98 M 68.04 M
MTD Mettler-Toledo International 112.58 34.79 B 1.39 1.25 185.72 K 20.91 M
EXR Extra Space Storage Inc 7.6732 34.73 B 0.2062 2.76 574.5 K 4.41 M
GFI Gold Fields Ltd ADR 7.9273 33.46 B 0.0546 0.69 5.32 M 42.19 M
RJF Raymond James Financial 14.8371 32.11 B 0.2639 1.81 1.26 M 18.67 M
MTB M&T Bank Corp 53.5291 31.64 B 1.8063 3.49 1.41 M 75.54 M
EC Ecopetrol S.A. ADR 8.1464 31.45 B 0.1104 1.37 54.8 K 446.42 K
AEE Ameren Corp 14.9957 31.36 B 0.0956 0.64 1.05 M 15.77 M
TECK Teck Resources Ltd 34.9278 31.26 B 0.4344 1.26 3.67 M 128.11 M
DG Dollar General Corp 23.3935 30.32 B 1.048 4.69 716.5 K 16.76 M
ATO Atmos Energy Corp 18.8474 29.68 B 0.159 0.85 357.6 K 6.74 M
EME Emcor Group 23.584 29.19 B 0.2215 0.95 617.9 K 14.57 M
DTE Dte Energy Company 22.3006 29.07 B 0.3502 1.6 1.1 M 24.53 M
PPG PPG Industries 24.8542 27.61 B 0.25 1.02 2.11 M 52.35 M
HAL Halliburton Company 24.6363 27.24 B 0.2677 1.1 9.75 M 240.3 M
CNP Centerpoint Energy Inc 8.2113 27.18 B 0.0557 0.68 3.62 M 29.7 M
FE Firstenergy Corp 19.2827 26.94 B 0.1693 0.89 2.78 M 53.56 M
JBL Jabil Inc. 14.1909 26.66 B 0.1433 1.02 3.13 M 44.36 M
PPL PPL Corp 12.7925 26.63 B 0.1254 0.99 1.89 M 24.15 M
ES Eversource Energy 16.2505 26.57 B 0.0922 0.57 638.5 K 10.38 M
GPN Global Payments Inc 21.2451 26.52 B 0.249 1.19 2.75 M 58.39 M
IHG Intercontinental Hotels Group ADR 11.3075 26.44 B 0.0903 0.81 26.91 K 304.26 K
FTI Technipfmc Plc 23.0599 25.43 B 0.311 1.37 1.05 M 24.1 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 466.4705 7.84 M 2.9774 0.64 685 319.53 K
USA Americas Silver Corp 24.90 4.20 20.29 59.99 K 1.49 M
MAI Mining Americas Inc. 30.00 5.00 20 12 360
VLE Valeura Energy Inc 8.80 0.90 11.39 56.68 K 498.78 K
SNDY Sunday Lake Gold Corp. 6.20 0.60 10.71 38.63 K 239.54 K
ATX ATEX Resources Inc. 21.00 1.50 7.69 993 20.85 K
OCG Outcrop Silver & Gold Corp 5.90 0.40 7.27 3.2 K 18.88 K
SDE Spartan Delta Corp 52.0641 3.4709 7.14 47 2.45 K
ALS Altius Minerals Corp 8.8637 0.5597 6.74 239.34 K 2.12 M
ESM Euro Sun Mining Inc 7.2656 0.4541 6.67 74.52 K 541.42 K
GFP Greenfirst Forest Products Inc 9.6491 0.4873 5.32 4.71 K 45.44 K
LGD Liberty Gold Corp 24.52 1.12 4.79 148.27 K 3.64 M
BNE Bonterra Energy Corp 21.211 0.9298 4.58 20.36 K 431.9 K
WRG Western Energy Services Corp 648.00 24.00 3.85 2 K 1.3 M
GRT-UN Granite Real Estate Investment Trust 6.3827 0.2317 3.77 13.5 K 86.17 K
BB Blackberry Ltd 70.24 2.38 3.51 2.77 M 194.51 M
GAU Galiano Gold Inc 6.55 0.22 3.48 574.1 K 3.76 M
WPRT Westport Fuel Systems Inc 179.80 5.90 3.39 15.83 K 2.85 M
AETR Aetherion Technologies Inc. 179.80 5.90 3.39 15.83 K 2.85 M
KEI Kolibri Global Energy Inc 28.40 0.90 3.27 37.4 K 1.06 M
PXT Parex Resources Inc 3.5989 0.1079 3.09 210.46 K 757.42 K
RCH Richelieu Hardware Ltd 6.5639 0.1961 3.08 250.86 K 1.65 M
TRX Trx Gold Corporation 4.42 0.12 2.79 74 K 327.06 K
TXG Torex Gold Resources Inc 11.0524 0.2987 2.78 3.48 M 38.49 M
TXR Torex Resources Inc. 10.9973 0.2972 2.78 348.29 K 3.83 M
ELEF Silver Elephant Mining Corp 25.7982 0.6615 2.63 2.37 K 61.24 K
PSI Pason Systems Inc 6.3762 0.1568 2.52 84.33 K 537.72 K
VCM Vecima Networks Inc 3.8161 0.0835 2.24 1.6 K 6.11 K
TECK-A Teck Resources Limited 35.8998 0.7542 2.15 5.15 K 184.88 K
TAL Petrotal Corp 171.3313 3.5843 2.14 2.45 K 419.76 K
ITH International Tower Hill Mines Ltd 6.87 0.14 2.08 350.7 K 2.41 M
BDI Black Diamond Group Ltd 6.3179 0.1285 2.08 100.23 K 633.26 K
WCN Waste Connections Inc 19.751 0.3712 1.92 84.94 K 1.68 M
VLN Velan Inc Sv 12.4828 0.2311 1.89 2 K 24.97 K
JAG Jaguar Mining Inc 8730.6807 156.6416 1.83 754.63 K 6.59 B
HPS-A Hammond Power Solutions Inc 8.0277 0.1439 1.83 13.1 K 105.16 K
QBR-B Quebecor Inc 6.7528 0.119 1.79 346.4 K 2.34 M
PIF Polaris Infrastructure Inc 2783.6919 47.9946 1.75 76 211.56 K
LNF Leons Furniture 7.1468 0.1207 1.72 6.63 K 47.37 K
BPO-PX Brookfield Office Properties Inc Pref X 6.1166 0.1003 1.67 700 4.28 K
FFN-PA North American Financial 15 Split Corp 3.6432 0.0595 1.66 3.15 K 11.47 K
T Telus Corp 4.4394 0.0725 1.66 3.28 M 14.55 M
BBD-A Bombardier Inc 141.25 2.25 1.62 185.05 K 26.14 M
MTY Mty Food Group Inc 7.6443 0.1201 1.6 166.86 K 1.28 M
BRE Bridgemarq Real Estate Services Inc 3.0309 0.0465 1.56 6.2 K 18.79 K
FNV Franco-Nevada Corp 23.0933 0.3467 1.52 634.1 K 14.64 M
WFG West Fraser Timber CO Ltd 16.5239 0.248 1.52 245 K 4.05 M
TOT Total Energy Services Inc 6.4402 0.096 1.51 25.17 K 162.08 K
CGI CDN General Inv 9.4869 0.1397 1.49 8.62 K 81.82 K
FTT Finning Intl 12.2465 0.1743 1.44 507.63 K 6.22 M
QBR-A Quebecor Inc 6.6804 0.0947 1.44 860 5.75 K
CG Centerra Gold Inc 5.5539 0.0779 1.42 364.6 K 2.02 M
ONEX Onex Corp 27.6509 0.3843 1.41 152.86 K 4.23 M
CIGI Colliers International Group Inc 13.558 0.1884 1.41 52.74 K 715.04 K
AP-UN Allied Properties Real Estate Investment Trust 8.3272 0.1143 1.39 89.1 K 741.95 K
TCW Trican Well 8.4612 0.1088 1.3 325.43 K 2.75 M
PGIC Premium Global Income Split Corp 63.6173 0.8104 1.29 643 40.91 K
CGY Calian Group Ltd 10.0027 0.125 1.27 1.75 K 17.5 K
FRU Freehold Royalties Ltd 5.6141 0.0681 1.23 122.63 K 688.46 K
TECK-B Teck Resources Limited 35.0238 0.4121 1.19 2.7 M 94.48 M
CRR-UN Crombie Real Estate Investment Trust 4.2006 0.0491 1.18 32.89 K 138.14 K
IAG IA Financial Corp Inc 21.9516 0.2516 1.16 197.6 K 4.34 M
CYB Cymbria Corp Cl A 13.96 0.15 1.09 6.35 K 88.65 K
NOA North American Construction Group Ltd 8.5116 0.0901 1.07 58.6 K 498.78 K
BCE-PE Bce Inc Pref E 9.6229 0.1007 1.06 1.85 K 17.8 K
PNP Pinetree Capital Ltd 384.00 4.00 1.05 1.5 K 574.08 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.7948 0.0386 1.03 2.95 K 11.19 K
CPX Capital Power Corp 8.8992 0.0905 1.03 58.25 K 518.4 K
BEI-UN Boardwalk Real Estate Investment Trust 23.0322 0.232 1.02 113.62 K 2.62 M
PHX Phx Energy Services Corp 4.2198 0.0425 1.02 33.31 K 140.57 K
NDM Northern Dynasty Minerals Ltd 10.02 0.10 1.01 102.1 K 1.02 M
TGO Terago Inc 5.30 0.05 0.95 1.5 K 7.95 K
ESI Ensign Energy Services Inc 4.0277 0.0373 0.93 187.95 K 757 K
BHC Bausch Health Companies Inc 16.1574 0.1428 0.89 362.88 K 5.86 M
NPI Northland Power Inc 5.0028 0.0439 0.89 98.28 K 491.68 K
IMG Iamgold Corp 13.8878 0.1211 0.88 2.38 M 33.11 M
GDL Goodfellow Inc 4.3537 0.0379 0.88 3.8 K 16.54 K
CHR Chorus Aviation Inc 26.2488 0.2263 0.87 593.59 K 15.58 M
WTE Westshore Terminals Investment Corp 7.389 0.0626 0.85 249.29 K 1.84 M
NWC The North West Company Inc 9.1931 0.0734 0.8 55.48 K 510.05 K
MG Magna International Inc 9.536 0.0749 0.79 810.71 K 7.73 M
MRD Melcor Dev 6.1675 0.0481 0.79 30.22 K 186.38 K
ATRL Atkinsrealis Group Inc 42.6578 0.3035 0.72 326.69 K 13.94 M
BBD-B Bombardier Inc Series B 125.3276 0.8904 0.72 655.72 K 82.18 M
LUN Lundin Mining Corp 4.4369 0.0314 0.71 4.13 M 18.34 M
ELD Eldorado Gold 61.1994 0.4327 0.71 1.9 M 116.29 M
FC Firm Capital Mortgage Inv. Corp 3.2005 0.0226 0.71 2.94 K 9.41 K
EQB EQB Inc 9.3244 0.0649 0.7 19.2 K 179.03 K
POU Paramount Resources Ltd 6.7831 0.0471 0.7 41.88 K 284.1 K
ATS Ats Corp 7.63 0.05 0.66 359.5 K 2.74 M
HR-UN H&R Real Estate Investment Trust 8.4805 0.055 0.65 619.27 K 5.25 M
EIF Exchange Income Corp 5.4906 0.0356 0.65 20.8 K 114.2 K
WPM Wheaton Precious Metals Corp 13.8776 0.0899 0.65 1.37 M 19.07 M
CTC-A Canadian Tire Corporation Limited 36.2085 0.2199 0.61 319.9 K 11.58 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.5907 0.052 0.61 21.4 K 183.84 K
X TMX Group Ltd 3.7845 0.0227 0.6 1.97 M 7.47 M
ALA AltaGas Ltd 8.1246 0.0483 0.6 217.25 K 1.77 M
LBS-PA Life & Banc Split Corp Pref A 4.3481 0.0254 0.59 4 K 17.39 K
SEA Seabridge Gold Inc 19.8769 0.115 0.58 36.74 K 730.36 K
ENB Enbridge Inc 10.8988 0.0623 0.57 482.95 K 5.26 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 15.00 1.71 B 0.44 3.02 3.05 M 45.8 M
GAMI GAMCO Investors Inc 18.8137 536.94 M 0.1846 0.99 15.6 K 293.47 K
HSTC HST Global Inc 8.25 209.33 M 0.75 10 5.53 K 45.65 K
LCU Lion Copper Corp. Common Shares 48.87 70.69 M 7.83 19.08 17.19 K 840.22 K
ORBT Orbit International Corporation 3.6195 8.53 M 0.0676 1.9 100 361.95
JDNRF Jayden Resources Inc. 4.95 2.32 M 0.1512 3.15 4.83 K 23.9 K
NPHC Nutra Pharma Corp 17.20 1.43 M 0.80 4.88 4.83 K 83.04 K
EARI Entertainment Arts Research Inc 157.00 1.11 M 7.00 4.67 208 32.66 K
GRCU Green Cures & Botanical Distribution Inc 3545.1001 722.67 K 1444.30 68.75 17 60.27 K
SEII Sharing Economy International Inc 10000.00 645.17 K 260.00 2.67 45 450 K
PJET Priority Aviation Inc 235.00 98.01 K 20.00 9.3 32 7.52 K
LGBI Cannabiz Mobile Inc 25.80 64.81 K 0.60 2.38 83 2.14 K
XDSL mPhase Technologies Inc 101.50 16.8 K 1.00 1 974 98.86 K
STTO SITO Mobile Ltd. 5.00 5.13 K 0.20 4.17 3.76 K 18.82 K
EVKG Ever-Glory International Group Inc. 3.20 2.92 K 0.20 6.67 17.6 K 56.32 K
SIMPQ Simply Inc 170.00 1.55 K 10.00 6.25 718 122.06 K
TXIC Tongxin International Ltd 7.98 1.23 K 0.33 4.31 100.86 K 804.83 K
DOMR Dominion Resources Black Warrior Trust 8.5866 785 0.0733 0.86 16.5 K 141.71 K
PRXIQ Premier Exhibitions Inc 15.00 491 0.30 2.04 2.12 K 31.88 K
SYNE Synthesis Energy Systems Inc 79.3536 157 12.032 17.87 12.13 K 962.72 K
ESNC EnSync Inc 3.95 1 0.10 2.6 12.74 K 50.33 K
AFPW AlumiFuel Power Corporation 2400.00 400.00 20 5 12 K
HMNY Helios and Matheson Analytics Inc 754.2161 71.8301 10.53 24 18.1 K
TOPZ Topaz Resources Inc 4.2857 0.3809 9.75 93.66 K 401.4 K
HDYNQ Hyperdynamics Corporation 11.84 0.96 8.82 96.28 K 1.14 M
ASFX American Scientific Resources Incorporated 3.50 0.22 6.71 5.47 M 19.15 M
URBF Urban Barns Foods Inc 1280.00 80.00 6.67 23.04 K 29.5 M
PDGO Paradigm Oil and Gas Inc 7.40 0.40 5.71 224.93 K 1.66 M
SGRCF San Gold Corporation 3.21 0.0726 2.31 13.7 K 43.98 K
VRCI Verde Science Inc 1260.00 28.00 2.27 13.41 K 16.9 M
SOGFF Strategic Oil & Gas Ltd 20.388 0.386 1.93 5 101.94
NKRSF Niko Resources Ltd 109.4929 1.2798 1.18 1.6 K 175.19 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 132.50 367.62 K 2.50 1.92 44.43 K 5.89 M
SC-H Serrano Resources Ltd 15.25 4.25 38.64 4.49 K 68.47 K
WEB Westbridge Energy Corporation 24.4387 5.4308 28.57 125 3.05 K
CTN Centurion Minerals Ltd 518.399 91.1998 21.35 548 284.08 K
FCI First Canadian Graphite Inc. 360.00 60.00 20 59 21.24 K
CATX Catalyst One Exploration Corp. 31.20 4.80 18.18 1.68 K 52.32 K
RTM RT Minerals Corp 2400.0095 360.0013 17.65 2 4.8 K
CTA Centaurus Energy Inc 140.00 20.00 16.67 2.44 K 341.18 K
RMO Rainy Mountain Royalty Corp 5.60 0.80 16.67 680 3.81 K
CNS Contagious Gaming Inc 14.40 1.80 14.29 28 403.2
TIE Coloured Ties Capital Inc. 8.0235 0.9706 13.76 65.91 K 528.79 K
PEX Pacific Ridge Exploration Ltd 9.00 1.00 12.5 103.07 K 927.6 K
HAN Hannan Metals Ltd 3.60 0.40 12.5 263 946.8
CDA Canuc Resources Corporation 20.00 2.00 11.11 52 1.04 K
URZ Urz Energy Corp 25.00 2.50 11.11 20 500
UCU Ucore Rare Metals Inc 3.10 0.30 10.71 307.55 K 953.4 K
GIGA Giga Metals Corporation 4.20 0.40 10.53 34.07 K 143.09 K
STMP Stamper Oil & Gas Corp 523.5457 43.6288 9.09 3 1.57 K
VLC Velocity Minerals Ltd 7.20 0.60 9.09 256 1.84 K
QGR Q-Gold Resources Ltd 32.00 2.56 8.7 78 2.5 K
NVT Nortec Minerals Corp 3.90 0.30 8.33 3.7 K 14.43 K
NL Northern Lion Gold Corp 4.16 0.32 8.33 666 2.77 K
FMM Full Metal Minerals Ltd 4.5812 0.2988 6.98 16.06 K 73.58 K
LQWD LQwD FinTech Corp 21.70 1.40 6.9 49 1.06 K
CMIL Capella Minerals Limited 16.80 1.05 6.67 190 3.19 K
DEC Decade Resources Ltd 8.25 0.50 6.45 12.24 K 100.98 K
ABM Athabasca Minerals Inc 51.00 3.00 6.25 94.4 K 4.81 M
JDN Jayden Resources Inc 5.40 0.30 5.88 53.42 K 288.48 K
BTR Bonterra Resources Inc 36.00 2.00 5.88 725 26.1 K
PE Pure Energy Minerals Limited 9.12 0.48 5.56 3.02 K 27.55 K
EON EON Lithium Corp. 40.00 2.00 5.26 510 20.4 K
SILV Silver Valley Metals Corp. 12.69 0.54 4.44 16.4 K 208.12 K
VO ValOre Metals Corp 5.00 0.20 4.17 34.1 K 170.5 K
POND Pond Technologies Holdings Inc 8.4722 0.2778 3.39 2 K 16.94 K
AEP Atlas Engineered Products Ltd 35.00 1.00 2.94 20 K 700 K
PKT Parkit Enterprise Inc 4.30 0.10 2.38 6.15 K 26.45 K
ZC Zimtu Capital Corp 6.90 0.15 2.22 1.84 K 12.7 K
SLG PetroTal Corp 31.749 0.6642 2.14 244.94 K 7.78 M
CMO-H Cliffmont Resources Ltd 5.00 0.10 2.04 102 510
AGX Silver X Mining Corp 20.40 0.40 2 1.01 K 20.67 K
CTH CoTec Holdings Corp. 530.00 10.00 1.92 5 2.65 K
BSK Blue Sky Uranium Corp 76.00 1.00 1.33 1.87 K 142.35 K
MYID Killi Ltd 112.723 1.116 1 10 K 1.13 M
© 2026 - CastFwd Corp.