Gainer Valuations for 16 April 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 16 April 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
USAS Americas Silver Corp 26.40 1 B 3.00 12.82 1.48 K 39.07 K
IDR Idaho Strategic Resources 3.92 319.85 M 0.602 18.14 7 27.44
ACU Acme United Corp 8.2721 269.13 M 0.0864 1.06 12 K 99.27 K
ELLO Ellomay Capital Ltd 6.3252 252.16 M 0.1946 3.17 5 K 31.63 K
PED Pedevco Corp 5376.00 181.04 M 672.00 14.29 1 5.38 K
PLG Platinum Group Metals Ltd 236.00 136.84 M 8.00 3.51 4.68 K 1.1 M
BDL Flanigan's Enterprises 5.5719 121.75 M 0.102 1.86 2.7 K 15.04 K
CKX Ckx Lands 10.6028 32.42 M 0.3614 3.53 200 2.12 K
CVM Cel-Sci Corp 5175.00 23.04 M 150.00 2.99 168 869.4 K
REED Reed's, Inc. 489.8684 21.11 M 5.7344 1.18 100 48.99 K
IGC India Globalization Capital Inc 12.20 20.56 M 1.00 8.93 17.52 K 213.74 K
OPTT Ocean Power Tech Inc 1409.40 5.15 M 11.40 0.82 115.06 K 162.16 M
GBR New Concept Energy Inc 4.035 4.21 M 0.0349 0.87 155 625.42
PW Power REIT 9.5579 2.45 M 0.0714 0.75 1.66 K 15.82 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 45.90 97.61 M 0.27 0.59 1.46 K 67.2 K
RSG Rocky Shore Gold Ltd. 7.80 0.90 13.04 2.24 K 17.48 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 411.90 29.70 7.77 58 23.89 K
CC Cocoa 2965.00 89.00 3.09 2.78 K 8.23 M
ZB US Treasury Bond Futures 116.875 0.8437 0.73 364.24 K 42.57 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LRCX Lam Research Corp 3.3909 295.19 B 0.0263 0.78 22.68 M 76.92 M
GILD Gilead Sciences Inc 15.7854 210.52 B 0.1312 0.84 18.81 M 296.89 M
KLAC K L A-Tencor Corp 18.9497 209.79 B 0.1079 0.57 4.97 M 94.21 M
VRTX Vertex Pharmaceutic 39.99 138.69 B 0.33 0.83 2.68 M 107.05 M
REGN Regeneron Pharmaceuticals 26.2228 99.25 B 0.1887 0.72 546.5 K 14.33 M
CDNS Cadence Design Systems, Inc. 7.11 90.34 B 0.10 1.43 5.65 M 40.15 M
XEL XCEL Energy Inc 12.4593 52.06 B 0.145 1.18 5.07 M 63.17 M
SSNC SS&C Technologies 7.5746 18.64 B 0.196 2.66 403.6 K 3.06 M
LSCC Lattice Semicond 4.39 17.46 B 0.03 0.69 2.61 M 11.45 M
ZBRA Zebra Technologies 30.80 15.42 B 0.42 1.38 262.97 K 8.1 M
ICLR Icon Plc 27.89 14.96 B 0.75 2.76 712.29 K 19.87 M
CSGP Costar Group Inc 4.531 12.18 B 0.029 0.64 1.38 M 6.27 M
TGTX Tg Therapeuticscmn 236.25 10.07 B 25.3125 12 1 236.25
STRL Sterling Constructio 16.73 9.27 B 0.13 0.78 85.81 K 1.44 M
POOL Pool Corp 19.198 7.71 B 0.209 1.1 329.9 K 6.33 M
ARWR Arrowhead Pharma 13.00 6.97 B 0.40 3.17 102.06 K 1.33 M
PPC Pilgrim's Pride 7.7928 6.72 B 0.128 1.67 558.02 K 4.35 M
LGND Ligand Pharm 6.0827 6.34 B 0.0341 0.56 84.64 K 514.83 K
RDNT Radnet Inc 3.65 6.14 B 0.14 3.99 432.22 K 1.58 M
ABCB Ameris Bancorp 9.0406 5.57 B 0.0604 0.67 134.64 K 1.22 M
VSEC V S E Cp 17.1098 5.39 B 0.1579 0.93 68.88 K 1.18 M
JSM SLM Cp 6% Sr Nt 5.9418 5.05 B 0.0523 0.89 22.52 K 133.82 K
LIVN Livanova Plc OR Sh 20.33 5.01 B 0.43 2.16 139.75 K 2.84 M
CIGI Colliers Intl Grp IN 13.6426 4.7 B 0.1181 0.87 56.47 K 770.41 K
SYNA Synaptics Inc 29.54 4.68 B 0.17 0.58 1.23 M 36.36 M
NOVT Novanta Inc 6.36 4.66 B 0.18 2.91 14.76 K 93.89 K
IPAR Inter Parfums Inc 11.716 4.27 B 0.1323 1.14 98.17 K 1.15 M
EXPO Exponent Inc 6.3332 4.1 B 0.0898 1.44 140.4 K 889.18 K
IEP Icahn Enterprises 7.1692 3.79 B 0.0854 1.21 7.2 K 51.6 K
COLM Columbia Sportswear 22.649 3.7 B 0.3544 1.59 856.8 K 19.41 M
ACHC Acadia Healthcr Company 5.00 3.61 B 0.12 2.46 5.38 K 26.88 K
FIZZ Natl Beverage Cp 3.1389 3.44 B 0.0166 0.53 131.3 K 412.14 K
MZTI MZTI 39.3794 3.04 B 0.2882 0.74 135.9 K 5.35 M
HTO H2O America 19.1018 2.96 B 0.1691 0.89 37.9 K 723.96 K
EEFT Euronet Worldwide 19.68 2.59 B 0.10 0.51 461.83 K 9.09 M
DGII Digi Intl Inc 11.04 2.54 B 0.09 0.82 94.53 K 1.04 M
NEOG Neogen Cp 6.4823 2.53 B 0.0475 0.74 550.3 K 3.57 M
BANR Banner Corp 31.1226 2.53 B 0.329 1.07 92.18 K 2.87 M
PLUG Plug Power Inc 6.60 1.89 B 0.199 3.11 123.08 K 812.36 K
PDFS Pdf Solutions Inc 4.35 1.76 B 0.03 0.69 55.06 K 239.52 K
BFC Bank First National Corp [Wisconsin] 7.8342 1.67 B 0.0696 0.9 2 K 15.67 K
JJSF J J Snack Foods 34.6095 1.66 B 0.6278 1.85 89.7 K 3.1 M
OMCL Omnicell Inc 14.25 1.64 B 0.15 1.06 180.15 K 2.57 M
ANIP ANI Pharma Inc 66.9601 1.63 B 0.36 0.54 13.24 K 886.62 K
GIII G-III Apparel Gp 14.2605 1.37 B 0.134 0.95 373.6 K 5.33 M
INVA Innoviva Inc 11.7298 1.34 B 0.0673 0.58 1.78 M 20.91 M
BJRI Bj's Restaurants Inc 25.3178 1.22 B 0.1946 0.77 285.94 K 7.24 M
STRA Strayer Education 183.3591 1.21 B 1.0735 0.59 71.7 K 13.15 M
SENEA Seneca Foods Cp A 30.84 1.19 B 0.60 1.98 16.86 K 519.96 K
IART Integra Lifesciences 16.2893 1.15 B 0.4732 2.99 616.08 K 10.04 M
ATEC Alphatec Holdings 68.76 1.13 B 1.56 2.32 406.41 K 27.94 M
UVSP Univest Corp of Penn 11.012 1.11 B 0.1098 1.01 19.48 K 214.51 K
APOG Apogee Entrpr Inc 9.6644 1 B 0.1259 1.32 484.36 K 4.68 M
TRNS Transcat Inc 7.25 988.59 M 0.21 2.98 300 2.17 K
KFRC Kforce Inc 11.0387 986.55 M 0.1591 1.46 232.6 K 2.57 M
DAKT Daktronics Inc 5.1992 957.52 M 0.0891 1.74 283.53 K 1.47 M
KELYB Kelly Services Inc Cl B 14.9992 898.86 M 0.1732 1.17 100 1.5 K
HSTM Healthstream Inc 4.4924 883.61 M 0.1797 4.17 67.36 K 302.62 K
LXRX Lexicon Pharmaceutcl 11.06 832.07 M 0.35 3.27 202.02 K 2.23 M
RIGL Rigel Pharmaceuticals 82.50 831.63 M 3.20 4.04 71.67 K 5.91 M
PGC Peapack Gladstone FI 11.8759 820.63 M 0.0591 0.5 12.88 K 152.99 K
IBCP Independent Bk Cp 4.9744 811.16 M 0.1363 2.82 15.08 K 75.03 K
CEVA Ceva Inc 12.11 758.47 M 0.17 1.42 315.59 K 3.82 M
HIFS Hingham Inst For Svg 28.0237 674.64 M 0.6779 2.48 500 14.01 K
CMCO Columbus Mckinnon 16.7302 630.89 M 0.1003 0.6 168.34 K 2.82 M
FBIZ First Business Finan 3.3808 623.99 M 0.0307 0.92 1.21 K 4.09 K
UNTY Unity Bancorp Inc 4.2276 588.98 M 0.0755 1.82 330 1.4 K
WEYS Weyco Gp Inc 14.204 581.65 M 0.2178 1.56 17.24 K 244.92 K
SHEN Shenandoah Telecom 5.145 575.25 M 0.0635 1.25 83.31 K 428.65 K
GLRE Greenlight Cap. Re. 26.31 528.74 M 0.18 0.69 133.29 K 3.51 M
ANGO Angiodynamics Inc 16.00 522.32 M 0.26 1.65 167.05 K 2.67 M
AMRN Amarin Corp ADR 34.60 492.32 M 0.60 1.76 48.81 K 1.69 M
GRVY Gravity Ltd ADR 8.40 474.68 M 0.24 2.94 24.94 K 209.52 K
ATNI Atn International 35.2309 469.34 M 0.4206 1.21 97.2 K 3.42 M
FSTR Foster L B Company 31.2215 445.11 M 0.2235 0.72 77.25 K 2.41 M
ALLT Allot Communications 5.65 442.25 M 0.05 0.89 15.78 K 89.15 K
CERS Cerus Corp 3.25 428.14 M 0.05 1.56 451.91 K 1.47 M
ZNOG Zion Oil & Gas, Inc 5.96 393.32 M 0.52 9.56 202.53 K 1.21 M
FDBC Fidelity D & D Bancorp Inc 5.2457 392.6 M 0.2518 5.04 300 1.57 K
WILC G Willi-Food Intl 4.2118 391.4 M 0.0224 0.53 81.87 K 344.81 K
PKBK Parke Bancorp Inc 4.2623 383.86 M 0.0736 1.76 2.2 K 9.38 K
ERII Energy Recovery Inc 6.34 372.09 M 0.25 4.11 449.15 K 2.85 M
IRD Opus Genetics, Inc. 1363.20 358.57 M 120.00 9.65 19.52 K 26.61 M
SSP E.W. Scripps Company 8.1957 348.44 M 0.1951 2.44 522.21 K 4.28 M
PESI Perma-Fix Envir 11.50 338.01 M 0.25 2.22 76.36 K 878.15 K
RELL Richardson Electrncs 6.5205 299.32 M 0.1557 2.45 613.55 K 4 M
PAMT PAMT CORP 3.0672 296.65 M 0.0355 1.17 39.16 K 120.11 K
ELVA Electrovaya Inc 13.961 251.49 M 1.941 16.15 4.18 K 58.36 K
OFLX Omega Flex Inc 8.3219 240.65 M 0.2797 3.48 19.3 K 160.61 K
CFBK Central Fed Cp 38.6487 238.82 M 5.4471 16.41 83 3.21 K
PPIH Perma-Pipe International Holdings Inc 7.21 237.41 M 0.0701 0.98 17.17 K 123.79 K
RGCO Rgc Resources Inc 5.8549 236.47 M 0.066 1.14 2.08 K 12.21 K
CZWI Citizens Community 3.3137 223.87 M 0.0325 0.99 19 K 62.96 K
ASYS Amtech Systems Inc 9.89 222.43 M 0.15 1.54 93.3 K 922.74 K
LTRX Lantronix Inc 3.9499 221.74 M 0.1999 5.33 12.58 K 49.7 K
CLAR Clarus Corp 4.5184 199.1 M 0.0362 0.81 23.41 K 105.76 K
LARK Landmark Bancorp Inc 6.1505 197.71 M 0.1598 2.67 342 2.1 K
KGEI Kolibri Global Energy Inc 26.70 195.14 M 0.30 1.14 1.03 K 27.5 K
RDCM Radcom Ltd 4.28 194.96 M 0.95 28.53 169.38 K 724.93 K
ANIK Anika Therapeutics 7.16 186.69 M 0.07 0.99 26.02 K 186.32 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KO Coca-Cola Company 16.8245 419.74 B 0.2173 1.31 35.08 M 590.13 M
BMY Bristol-Myers Squibb Company 14.6328 128.59 B 0.0804 0.55 16.42 M 240.2 M
ELV Elevance Health Inc 46.9251 92.79 B 0.3972 0.85 8.12 M 381.09 M
KKR KKR & Co. LP 6.9492 92.41 B 0.0569 0.83 42.75 K 297.08 K
BSX Boston Scientific Corp 7.34 65.41 B 0.20 2.8 91.26 M 669.82 M
CRH CRH Plc ADR 17.0337 64.04 B 0.5744 3.49 141.9 K 2.42 M
NWG Natwest Group Plc ADR 9.0625 62.85 B 0.4576 5.32 3.03 M 27.44 M
WAB Wabtec Corp 22.0835 51.04 B 0.135 0.62 1.65 M 36.38 M
KR Kroger Company 7.3171 41.04 B 0.0742 1.02 32.81 M 240.1 M
EL Estee Lauder Companies 27.8639 40.7 B 0.279 1.01 3.69 M 102.92 M
MLM Martin Marietta Materials 76.484 37.28 B 1.6252 2.17 1.89 M 144.47 M
MTD Mettler-Toledo International 117.29 34.79 B 0.71 0.61 298.67 K 35.03 M
DG Dollar General Corp 24.7706 30.32 B 1.3858 5.93 3.31 M 81.91 M
GPN Global Payments Inc 21.5505 26.52 B 0.1128 0.53 5.5 M 118.44 M
PKG Packaging Corp of America 15.8648 22.54 B 0.2757 1.77 1.62 M 25.72 M
WY Weyerhaeuser Company 10.7942 14.88 B 0.2188 2.07 6.9 M 74.49 M
CCK Crown Cork & Seal Company 25.8846 13.18 B 0.1894 0.74 2.06 M 53.43 M
GME Gamestop Corp 4.1761 12.89 B 0.0656 1.6 44.1 M 184.18 M
ATR Aptargroup 33.773 9.07 B 0.3941 1.18 565.4 K 19.1 M
SSD Simpson Manufacturing Company 24.7555 8.26 B 0.2271 0.93 432.13 K 10.7 M
DY Dycom Industries 10.04 6.88 B 0.11 1.11 336.9 K 3.38 M
MSM Msc Industrial Direct Company 29.9847 6.75 B 0.3384 1.14 311.4 K 9.34 M
HRB H&R Block 9.847 6.24 B 0.0658 0.67 5.97 M 58.82 M
WEX Wex Inc 34.30 5.99 B 0.22 0.65 365.59 K 12.54 M
HAE Haemonetics Corp 30.005 5.48 B 0.28 0.94 921.72 K 27.66 M
TREX Trex Company 3.0325 5.42 B 0.0425 1.42 1.07 M 3.24 M
AKO-B Embotelladora Andina S.A 8.5205 4.58 B 0.0815 0.97 1.27 K 10.79 K
GEO Geo Group Inc 5.04 4.31 B 0.0631 1.27 681.75 K 3.44 M
KFY Korn/Ferry International 15.47 4.15 B 0.1441 0.94 257.7 K 3.99 M
MWA Mueller Water Products 4.0098 3.77 B 0.1329 3.43 3.69 M 14.78 M
KAI Kadant Inc 15.1087 3.57 B 0.1674 1.12 53.8 K 812.85 K
CPK Chesapeake Utilities Corp 14.1669 3.55 B 0.2042 1.46 40.8 K 578.01 K
LRN Stride Inc 25.28 3.24 B 0.28 1.12 199.15 K 5.03 M
CBZ Cbiz Inc 6.83 3.02 B 0.08 1.19 135.2 K 923.42 K
CXW Corecivic Inc 9.9224 2.82 B 0.0569 0.58 1.04 M 10.35 M
BBT Beacon Financial Corporation 9.3902 2.59 B 0.0728 0.78 63.77 K 598.78 K
DCO Ducommun Inc 22.6795 2.19 B 0.1577 0.7 57.5 K 1.3 M
UAA Under Armour 4.3573 2.15 B 0.0452 1.05 2.86 M 12.47 M
CALX Calix Inc 14.38 2.01 B 0.22 1.55 143.19 K 2.06 M
AIN Albany International Corp 18.0371 1.94 B 0.0933 0.52 199.1 K 3.59 M
ARR Armour Residential R 30.5251 1.72 B 1.0175 3.45 10 305.25
GSL Global Ship Lease Inc 14.6316 1.54 B 0.7414 5.34 15.46 K 226.25 K
FLO Flowers Foods 6.368 1.33 B 0.0401 0.63 863.55 K 5.5 M
HZO Marinemax Inc 11.06 1.17 B 0.06 0.55 170.4 K 1.88 M
ODC Oil-Dri Corp of America 6.5163 1.06 B 0.0785 1.22 13.52 K 88.07 K
EIG Employers Holdings Inc 11.3734 830.05 M 0.0977 0.87 228.4 K 2.6 M
LXU Lsb Industries Inc 12.50 807.87 M 0.0923 0.74 156.71 K 1.96 M
CTO Consolidated-Tomoka Land Company 5.6252 791.87 M 0.1153 2.09 40.16 K 225.89 K
KOP Koppers Holdings Inc 24.3436 591.18 M 0.3916 1.63 322.9 K 7.86 M
EGY Vaalco Energy Inc 4.9574 571.19 M 0.1217 2.52 1.09 M 5.39 M
MLR Miller Industries 9.5444 552.75 M 0.0671 0.71 41.83 K 399.19 K
IIIN Insteel Industries 8.4046 540.93 M 0.0753 0.9 115.6 K 971.57 K
EBF Ennis Inc 6.9867 533.7 M 0.0855 1.24 163.8 K 1.14 M
MAGN Magnera Corp placeholder 166.0234 474.3 M 1.1068 0.67 31.38 K 5.21 M
DIN Dineequity Inc 25.0823 457.13 M 0.5855 2.39 403.5 K 10.12 M
MEI Methode Electronics 8.231 452.69 M 0.2182 2.72 383.37 K 3.16 M
TCI Transcontinental Realty Investors 10.97 425.8 M 0.10 0.92 2.2 K 24.13 K
CLB Core Laboratories N.V. 59.3922 414.24 M 2.1125 3.69 947.8 K 56.29 M
ORN Orion Group Holdings Inc 19.56 315.92 M 0.37 1.93 377.5 K 7.38 M
MLP Maui Land & Pineapple Company 5.99 300.07 M 0.3301 5.83 58.17 K 348.42 K
KWY Kingsway Corporation 10.36 255.46 M 0.68 7.02 151.18 K 1.57 M
MBI MBIA Inc 3.8693 240.81 M 0.2268 6.23 43.57 M 168.58 M
PERF Perfect Corp Cl A 9.133 201.82 M 0.113 1.25 1.6 K 14.61 K
MPV Massmutual Participation Investors 3.7191 176.56 M 0.0292 0.79 3.1 K 11.53 K
FC Franklin Covey Company 8.06 170.85 M 0.20 2.54 52.8 K 425.54 K
GHI Greystone Housing Impact Investors LP 4.2633 98.02 M 0.0358 0.85 10.17 K 43.37 K
VHC Virnetx Holding Corp 86.6309 50.91 M 3.801 4.59 19.4 K 1.68 M
QXO Qxo Inc 73.0032 24.3344 50 304 22.19 K
SAR Saratoga Investment Corp 3.1348 0.0552 1.79 13.07 K 40.97 K
RGS Regis Corp 364.9329 6.2755 1.75 77.5 K 28.28 M
KFRC Kforce Inc 11.0387 0.1591 1.46 232.6 K 2.57 M
GJO Strats Sm Trust For Wal-Mart Stores Inc Securiti 12.9536 0.0893 0.69 200 2.59 K
KG KING PHARMACEUTICALS INC 121.7799 0.8273 0.68 11.73 K 1.43 M
ABCB Ameris Bancorp 9.0406 0.0604 0.67 134.64 K 1.22 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELVA Electrovaya Inc 14.25 2.05 16.8 240.74 K 3.43 M
USA Americas Silver Corp 26.70 3.30 14.1 98.85 K 2.64 M
SDE Spartan Delta Corp 48.5932 3.4709 7.69 15 728.9
LUG Lundin Gold Inc 4.9356 0.3404 7.41 450 2.22 K
PTM Platinum Group Metals Ltd 240.00 11.00 4.8 3.76 K 903.12 K
MSCL Satellos Bioscience Inc 117.60 4.80 4.26 52 6.12 K
MXG Maxim Power Corp 3.0116 0.1085 3.74 1.8 K 5.42 K
VLE Valeura Energy Inc 6.00 0.20 3.45 174.51 K 1.05 M
TAL Petrotal Corp 167.747 5.0181 3.08 2.43 K 407.79 K
NWC The North West Company Inc 9.5158 0.2347 2.53 212.22 K 2.02 M
MARI Marimaca Copper Corp 11.25 0.25 2.27 1.69 K 19.04 K
MFC-PB Manulife Finl Srs 2 Prf 8.2401 0.1708 2.12 18.53 K 152.72 K
CIGI Colliers International Group Inc 14.0432 0.2797 2.03 59.93 K 841.55 K
WTE Westshore Terminals Investment Corp 7.7602 0.152 2 284.72 K 2.21 M
LIF Labrador Iron Ore Royalty Corp 6.4021 0.111 1.76 41.35 K 264.73 K
ALC Algoma Central 3.4224 0.0586 1.74 11.65 K 39.89 K
HBP Helix Biopharm 12.20 0.20 1.67 1.18 K 14.4 K
BBD-PC Bombardier Inc Pref C 5.7684 0.0929 1.64 6.41 K 36.99 K
GIB-A CGI Inc 15.003 0.218 1.47 698.14 K 10.47 M
BDGI Badger Infrastructure Solutions Ltd 3.621 0.0503 1.41 98.1 K 355.22 K
BNE Bonterra Energy Corp 20.8765 0.2789 1.35 12.44 K 259.75 K
AUMN Golden Minerals Company 8.25 0.11 1.35 16.9 K 139.43 K
OTEX Open Text Corp 9.3642 0.1209 1.31 983.2 K 9.21 M
TRZ Transat At Inc 13.59 0.17 1.27 132.32 K 1.8 M
CLS Celestica Inc Sv 11.01 0.13 1.19 542.1 K 5.97 M
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 9.3806 0.1083 1.17 22.59 K 211.92 K
GRT-UN Granite Real Estate Investment Trust 6.3014 0.0689 1.11 993 6.26 K
BDI Black Diamond Group Ltd 6.4088 0.069 1.09 130.46 K 836.09 K
EMP-A Empire Company Limited 13.4038 0.1424 1.07 117 K 1.57 M
GWO-PG Great West Lifeco Inc Pref G 8.7352 0.0909 1.05 24.48 K 213.79 K
BRE Bridgemarq Real Estate Services Inc 3.1679 0.0325 1.04 21.1 K 66.84 K
WN-PD George Weston 5.20 Ser Iv Prf 8.2176 0.0821 1.01 16.5 K 135.59 K
RCI-A Rogers Communications Inc 20.2302 0.1989 0.99 1.43 K 28.93 K
BPS-PB Brookfield Property Split Corp Pref B 11.1274 0.1036 0.94 19.3 K 214.81 K
PAAS Pan American Silver Corp 19.3404 0.1687 0.88 200.23 K 3.87 M
PWF-PG Power Financial Corp Pref G 9.1965 0.0775 0.85 18.3 K 168.3 K
PHX Phx Energy Services Corp 4.1136 0.0339 0.83 12.67 K 52.13 K
WCN Waste Connections Inc 21.476 0.1746 0.82 153.26 K 3.29 M
GWO-PI Great West Lifeco 1St I Prf 7.9546 0.0645 0.82 8.59 K 68.32 K
WN George Weston Limited 18.0796 0.1436 0.8 252.94 K 4.57 M
ELF-PF E-L Financial Corp Ltd Pref F 7.797 0.06 0.78 1.33 K 10.37 K
MRD Melcor Dev 6.2957 0.0481 0.77 46.82 K 294.79 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.6392 0.0658 0.77 10.27 K 88.71 K
KEI Kolibri Global Energy Inc 27.20 0.20 0.74 15.27 K 415.34 K
BHC Bausch Health Companies Inc 16.2811 0.1142 0.71 485.71 K 7.91 M
PWF-PH Power Financial Corp Pref H 9.0434 0.063 0.7 11.1 K 100.37 K
RFA RFA Financial Inc. 22.7862 0.1564 0.69 35.28 K 803.94 K
NOA North American Construction Group Ltd 8.6591 0.0574 0.67 20.2 K 174.91 K
PWF-PK Power Finl 4.95 Sr K Prf 8.2158 0.054 0.66 8.4 K 68.99 K
KEY Keyera Corp 4.9093 0.0317 0.65 141.65 K 695.4 K
CYB Cymbria Corp Cl A 14.14 0.09 0.64 200 2.83 K
POW-PA Power Corporation of Canada Pref A 8.9416 0.0557 0.63 1.98 K 17.71 K
POW-PB Power Corporation of Canada Pref B 8.6399 0.0526 0.61 7.93 K 68.52 K
BCE-PC BCE Inc Pref AC 8.5215 0.0508 0.6 7.8 K 66.47 K
POW-PC Power Corporation of Canada Pref C 9.1228 0.0511 0.56 13.7 K 124.98 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.1852 0.0458 0.56 14.62 K 119.67 K
REI-UN RioCan Real Estate Investment Trust 7.4581 0.0399 0.54 517.5 K 3.86 M
FFN-PA North American Financial 15 Split Corp 3.7027 0.0186 0.5 6.6 K 24.44 K
BCE BCE Inc 12.0563 0.0604 0.5 3.01 M 36.3 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HSTC HST Global Inc 7.50 209.33 M 0.15 2.04 21.31 K 159.8 K
MSCH MainStreetChamber Holdings Inc. 5.50 48.5 M 2.50 83.33 30.96 K 170.28 K
ELCO Elcom International Inc 44.00 16.57 M 19.80 81.82 12 528
CUBT Curative Biotechnology Inc 9.75 7.56 M 1.50 18.18 6.98 K 68.05 K
EARI Entertainment Arts Research Inc 148.00 1.11 M 5.00 3.5 59 8.73 K
NEOM NeoMedia Technologies Inc 7.50 508.84 K 0.30 4.17 2.75 K 20.59 K
USRM U.S. Stem Cell Inc 900.00 64.15 K 60.00 7.14 79 71.1 K
BOTY Lingerie Fighting Championships Inc 4500.00 61.6 K 49.00 1.1 2 K 9 M
VALV Shengkai Innovations Inc 16.50 42.98 K 0.50 3.13 58.92 K 972.2 K
WNBD Winning Brands Corporation 6.10 18.57 K 0.05 0.83 7.75 K 47.29 K
XDSL mPhase Technologies Inc 92.50 16.8 K 5.00 5.71 1.02 K 94.53 K
LITH US Lithium Corp 6.12 940 0.12 2 6.24 K 38.18 K
YVRLF Liquid Media Group Ltd. 48.598 482 1.398 2.96 1.55 K 75.33 K
PPJE PPJ Healthcare Enterprises Inc 600.00 200.00 50 646 387.6 K
HDYNQ Hyperdynamics Corporation 13.04 0.80 6.54 119.17 K 1.55 M
HMNY Helios and Matheson Analytics Inc 820.0604 41.9009 5.38 18 14.76 K
GTKP GateKeeper USA Inc 3.90 0.10 2.63 4.75 K 18.53 K
PDGO Paradigm Oil and Gas Inc 13.70 0.20 1.48 79.49 K 1.09 M
BAJFF Camrova Resources Inc 16.222 0.222 1.39 1.82 K 29.61 K
ESINQ ITT Educational Services Inc 114.06 1.29 1.14 795.47 K 90.73 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LUCA Luca Mining Corp. 10.24 2.56 33.33 2.55 K 26.11 K
DCOP District Copper Corp 4.00 1.00 33.33 50 200
CDA Canuc Resources Corporation 29.00 7.00 31.82 866 25.11 K
JZR Jazz Resources Inc 3.20 0.64 25 63 201.6
GOFL Goldflare Exploration Inc 4.25 0.75 21.43 176.6 K 750.55 K
LQWD LQwD FinTech Corp 26.60 3.50 15.15 550 14.63 K
CVB Compass Gold Corporation 34.00 4.00 13.33 725 24.65 K
IMR iMetal Resources Inc 225.00 25.00 12.5 8 1.8 K
CPAU CopAur Minerals Inc 60.00 6.00 11.11 205 12.3 K
FUSE Fuse Cobalt Inc 100.00 10.00 11.11 2 200
RMO Rainy Mountain Royalty Corp 4.40 0.40 10 400 1.76 K
AVCR Avricore Health Inc 9.40 0.80 9.3 11.48 K 107.89 K
WINS Winshear Gold Corp 17.3902 1.48 9.3 47 817.34
MGMA Magma Silver Corp. 832.00 64.00 8.33 21 17.47 K
JSPX JasperX Technologies Inc. 130.00 10.00 8.33 29 3.77 K
DTWO D2 Lithium Corp. 5.60 0.40 7.69 15.11 K 84.62 K
GLD GoldON Resources Ltd 3.50 0.25 7.69 62.66 K 219.31 K
MUR Murchison Minerals Ltd 35.00 2.50 7.69 1.19 K 41.55 K
BEW BeWhere Holdings Inc 7.8809 0.5254 7.14 653 5.15 K
NL Northern Lion Gold Corp 4.80 0.32 7.14 2.42 K 11.63 K
SC-H Serrano Resources Ltd 12.50 0.75 6.38 100 1.25 K
PEX Pacific Ridge Exploration Ltd 9.25 0.50 5.71 13.5 K 124.88 K
EON EON Lithium Corp. 37.00 2.00 5.71 82 3.03 K
EPO-H Encanto Potash Corp 10.75 0.50 4.88 18.59 K 199.8 K
ENA Enablence Technologies Inc 1800.00 72.00 4.17 890 1.6 M
AUQ AuQ Gold Mining Inc 10.00 0.40 4.17 2.6 K 26 K
SILV Silver Valley Metals Corp. 14.31 0.54 3.92 42.95 K 614.61 K
AXL Arrow Exploration Corp 51.2821 1.7095 3.45 272 K 13.95 M
GORO Goldgroup Mining Inc. 36.48 1.14 3.23 926 33.78 K
CKG Chesapeake Gold Corp 8.36 0.26 3.21 47.83 K 399.83 K
SLG PetroTal Corp 31.0848 0.9299 3.08 243.03 K 7.55 M
EGT Eguana Technologies Inc 38.00 1.00 2.7 685 26.03 K
GIGA Giga Metals Corporation 5.90 0.10 1.72 17.72 K 104.55 K
IFOS Itafos Inc 215.6688 1.8592 0.87 159 34.29 K
RET-A Reitmans (Canada) Limited 11.7364 0.0637 0.55 97.77 K 1.15 M
© 2026 - CastFwd Corp.