Gainer Valuations for 7 May 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 7 May 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 3.211 62.18 B 0.0382 1.2 1.38 M 4.43 M
CQP Cheniere Energy Partners LP 5.501 29.91 B 0.5713 11.59 687.27 K 3.78 M
SIM Grupo Simec S.A. DE C.V. ADR 7.0356 3.74 B 0.084 1.21 52.88 K 372.01 K
PRK Park National Corp 33.2206 3.23 B 0.3763 1.15 82.9 K 2.75 M
USAS Americas Silver Corp 22.80 1 B 0.30 1.33 877 20 K
LCTX Lineage Cell Therapeutics Inc 5.9039 280.73 M 0.2059 3.61 246.26 K 1.45 M
FRD Friedman Industries Inc 3.7333 276.32 M 0.0203 0.55 21.9 K 81.76 K
ERC Wells Fargo Advantage Multi-Sector 3.3083 238.74 M 0.0542 1.67 469 K 1.55 M
NEN New England Realty Associates 12.951 159.52 M 0.2374 1.87 1.5 K 19.43 K
ARMP Armata Pharmaceuticals Inc 2520.00 144.64 M 280.00 12.5 301 758.52 K
SIF Sifco Industries 11.9684 133.8 M 0.2287 1.95 2.1 K 25.13 K
BCV Bancroft Convertible Fund 5.098 121.05 M 0.1411 2.85 27.4 K 139.69 K
OPHC Optimumbank Hlds 176.00 114.56 M 6.40 3.77 193 33.97 K
GLU Gabelli Global Utility 6.2939 113.36 M 0.2414 3.99 21.7 K 136.58 K
STXS Stereotaxis Inc 37.7254 90.18 M 1.1262 3.08 91 K 3.43 M
IOR Income Opportunity Realty Trust 5.8499 74.21 M 0.3499 6.36 500 2.92 K
CVU CPI Aerostructures 8.39 61.35 M 0.055 0.66 8.85 K 74.25 K
WWR Westwater Resources 3480.00 51.65 M 180.00 5.45 54 187.92 K
COHN Cohen & CO Inc 19.3344 35.52 M 1.684 9.54 17.67 K 341.58 K
MXC Mexco Energy Corp 8.0823 22.1 M 0.3101 3.99 7 K 56.58 K
IGC India Globalization Capital Inc 13.10 20.56 M 0.10 0.77 33.58 K 439.9 K
AWX Avalon Holdings Corp 3.25 10.92 M 0.15 4.84 2.3 K 7.47 K
AUMN Golden Minerals Company 192.50 3.73 M 2.00 1.05 1.17 K 225.03 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 5.40 0.30 5.88 6.29 K 33.98 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 18.451 1.07 B 0.936 5.34 55.54 K 1.02 M
DC Class III Milk 13.24 0.12 0.91 37 489.88
HG Copper 3.1445 0.0275 0.88 47.86 K 150.49 K
ZL Soybean Oil 38.64 0.33 0.86 5.11 K 197.6 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 8.38 906.8 B 0.11 1.33 48.47 M 406.17 M
VZ Verizon Communications Inc 11.6133 193.14 B 0.0741 0.64 38.89 M 451.68 M
MDLZ Mondelez Intl Inc 20.5613 84.43 B 0.5881 2.94 34.28 M 704.86 M
MELI MercadoLibre Inc 44.5836 76.65 B 1.1822 2.72 1.29 M 57.54 M
GRMN Garmin Ltd 20.8165 56.64 B 0.4678 2.3 2.12 M 44.06 M
KDP Keurig Dr Pepper Inc 3.8124 52.06 B 0.1441 3.93 7.39 M 28.17 M
ON On Semiconductor 7.61 28.66 B 0.21 2.84 24.89 M 189.44 M
FCNCA First Citizens Bancs 183.9634 25.73 B 1.0249 0.56 21.2 K 3.9 M
TSEM Tower Semiconductor 20.70 18.03 B 0.15 0.73 113.49 K 2.35 M
PAA Plains All American Pipeline LP 8.7525 17.03 B 0.1674 1.95 2.08 M 18.24 M
HTHT Huazhu Group Ltd ADR 3.0553 15.72 B 0.0685 2.29 241.89 K 739.04 K
ENSG The Ensign Group IN 4.0605 10.86 B 0.0956 2.41 532.59 K 2.16 M
AGNC Agnc Investment Corp 3.0793 10.8 B 0.0696 2.31 852.9 K 2.63 M
PODD Insulet Corp 13.99 10.41 B 0.78 5.9 1 M 14.05 M
SSB South State Cp 26.795 10.18 B 0.6029 2.3 73.8 K 1.98 M
STRL Sterling Constructio 16.00 9.27 B 0.11 0.69 103.02 K 1.65 M
TTMI TTM Technologies 11.069 8.29 B 0.539 5.12 1.61 M 17.86 M
DSGX Descartes Sys Group 5.77 8.21 B 0.04 0.7 34.04 K 196.41 K
CROX Crocs Inc 9.84 7.32 B 0.25 2.61 11.01 M 108.29 M
ARWR Arrowhead Pharma 12.90 6.97 B 0.40 3.2 51.17 K 660.14 K
PPC Pilgrim's Pride 5.6797 6.72 B 0.1344 2.42 1.22 M 6.92 M
EXLS Exlservice Holdings 3.212 6.62 B 0.03 0.94 517.13 K 1.66 M
OTEX Open Text Cp 7.8756 6.06 B 0.0851 1.09 2.27 M 17.86 M
VEON Veon Ltd ADR 213.2759 5.26 B 4.6905 2.25 410.78 K 87.61 M
JSM SLM Cp 6% Sr Nt 5.4936 5.05 B 0.0715 1.32 60.61 K 332.98 K
SFNC Simmons First Natl 8.7079 3.39 B 0.0745 0.86 167 K 1.45 M
SBCF Seacoast Banking Cp 9.7791 3.25 B 0.3982 4.24 202.36 K 1.98 M
CLMT Calumet Specialty Pr 10.23 3.15 B 1.1646 12.85 511.9 K 5.24 M
VCEL Vericel Corproation 32.00 3.04 B 2.00 6.67 18.21 K 582.72 K
GRBK Green Brick Partners 27.4483 2.66 B 0.2759 1.02 6.89 K 189.01 K
ADUS Addus Homecare Corp 5.27 2.34 B 0.12 2.33 32.4 K 170.75 K
IOSP Innospec Inc 10.4638 1.93 B 0.7757 8.01 201.19 K 2.11 M
PLUG Plug Power Inc 5.75 1.89 B 0.056 0.98 52.86 K 303.92 K
GABC German Amer Bncp Inc 6.8549 1.88 B 0.045 0.66 35.04 K 240.18 K
MESO Mesoblast Ltd ADR 19.2095 1.77 B 1.4019 7.87 152 2.92 K
QCRH Qcr Holdings Inc 11.8335 1.69 B 0.1644 1.41 7.98 K 94.41 K
BFC Bank First National Corp [Wisconsin] 8.0083 1.67 B 0.1741 2.22 5 K 40.04 K
CNOB Connectone Bancorp 5.6776 1.65 B 0.1322 2.38 53.7 K 304.89 K
LKFN Lakeland Finl Corp 9.246 1.53 B 0.076 0.83 122.72 K 1.13 M
LQDT Liquidity Services 11.21 1.44 B 0.54 5.06 128.8 K 1.44 M
BHRB Burke & Herbert Financial Services Corp. Common Stock 8.7742 1.43 B 1.1445 15 27 236.9
OCSL Oaktree Specialty Lending Corp 6.9222 1.09 B 0.0345 0.5 212.38 K 1.47 M
MBWM Mercantile Bank Corp 3.2058 1.06 B 0.1866 6.18 34.37 K 110.17 K
CFFN Capitol Fed Finl Inc 5.1721 1.06 B 0.0559 1.09 538.36 K 2.78 M
DAKT Daktronics Inc 5.2755 957.52 M 0.1018 1.97 902.38 K 4.76 M
DJCO Daily Journal Cp 72.00 915.11 M 0.75 1.05 1.67 K 120.1 K
VRTS Virtus Inv Partners 16.3687 860.62 M 0.3128 1.95 31.98 K 523.47 K
FCBC First Community Bksh 8.8405 856.71 M 0.0743 0.85 85.77 K 758.28 K
CVLG Covenant Logistics Group Inc 3.5587 848.89 M 0.0813 2.34 36.59 K 130.2 K
MLAB Mesa Labs Inc 20.7323 779 M 0.1075 0.52 2.37 K 49.14 K
SHBI Shore Bancshares Inc 9.3812 758.73 M 0.0733 0.79 22.98 K 215.57 K
WASH Washington TR Bncorp 8.7288 746.38 M 0.1827 2.14 49.28 K 430.19 K
CARE Carter Bankshares Inc 6.204 645.51 M 0.1861 3.09 5 K 31.02 K
SLRC Slr Investment Corp 4.8183 630.63 M 0.2637 5.79 98.07 K 472.55 K
OBT Orange County Bancor 5.4077 534.43 M 0.0731 1.37 800 4.33 K
WTBA West Bancorp 4.1273 521.2 M 0.0441 1.08 32.9 K 135.79 K
JOUT Johnson Outdoors 10.2113 498.2 M 0.0547 0.54 10.51 K 107.33 K
GOOD Gladstone Comml 4.2295 495.86 M 0.1651 4.06 106.17 K 449.05 K
HBCP Home Bancorp Inc 10.5455 480.52 M 0.0703 0.67 31.78 K 335.13 K
GLAD Gladstone Cap Corp 5.2755 443.28 M 0.2074 4.09 188.8 K 996.01 K
NB NioCorp Developments Ltd. Common Stock 4.998 425.88 M 0.098 2 550 2.75 K
NATH Nathan's Famous IN 7.9548 418.17 M 0.088 1.12 900 7.16 K
FWDI AdvisorShares Madrona International ETF 41.40 408.9 M 4.80 13.11 14.37 K 594.92 K
IA Innovative Aerosystems, Inc. 3.356 396.74 M 0.0599 1.82 7.9 K 26.51 K
NWFL Norwood Financial Cp 8.7289 394.79 M 0.1584 1.85 4.79 K 41.86 K
FDBC Fidelity D & D Bancorp Inc 5.341 392.6 M 0.0763 1.45 400 2.14 K
VALU Value Line Inc 9.5603 389.36 M 0.1823 1.94 9.4 K 89.87 K
ARAY Accuray Inc 6.23 384.64 M 0.17 2.81 464.83 K 2.9 M
PKBK Parke Bancorp Inc 5.0979 383.86 M 0.0697 1.39 4.53 K 23.08 K
AIOT Powerfleet Inc 3.29 359.73 M 0.08 2.49 39.5 K 129.95 K
ISBA ISBA 9.099 348.6 M 0.2034 2.29 1.4 K 12.74 K
LWAY Lifeway Foods Inc 9.7064 340.05 M 0.1384 1.45 43.29 K 420.19 K
PNRG Primeenergy Cp 21.60 304.68 M 1.34 6.61 1.66 K 35.77 K
NNBR NN Inc 5.8197 299.51 M 0.1788 3.17 44.02 K 256.17 K
OVLY Oak Valley Bancp CA 3.6811 291.25 M 0.2401 6.98 1.3 K 4.79 K
CDZI Cadiz Inc 13.46 287.37 M 0.12 0.9 55.53 K 747.47 K
LCNB Lcnb Corp 5.9413 280.25 M 0.2425 4.26 100 594.13
ELVA Electrovaya Inc 17.3225 251.49 M 0.8225 4.98 740 12.82 K
OFLX Omega Flex Inc 8.3291 240.65 M 0.1578 1.93 18 K 149.92 K
PEBK Peoples Bancorp NC 4.2193 229.49 M 0.1198 2.92 14.97 K 63.15 K
SIGA Siga Technologies Inc 5.1258 225.61 M 0.0366 0.72 336.72 K 1.73 M
LTRX Lantronix Inc 4.14 221.74 M 0.14 3.5 3.41 K 14.11 K
CGEN Compugen Ltd 4.28 197.97 M 0.03 0.71 143.41 K 613.81 K
KGEI Kolibri Global Energy Inc 24.00 195.14 M 0.80 3.45 3.54 K 84.96 K
LMNR Limoneira Company 13.0469 188.94 M 0.7339 5.96 6.03 K 78.61 K
SBFG Sb Financial Group 4.6996 180.21 M 0.0348 0.75 105 493.46
RAIL Freightcar America 24.6652 176.42 M 0.1926 0.79 344.42 K 8.5 M
LTBR Lightbridge Corp 378.00 174.44 M 8.9999 2.44 384 145.15 K
ESOA Energy Services Acquisition Corp 3.0911 169.43 M 0.0755 2.5 4.53 K 14.01 K
ORMP Oramed Pharma 5.6047 169.02 M 0.2349 4.37 7.52 K 42.12 K
OPRX Optimizerx Corp 4.65 168.58 M 0.15 3.33 500 2.33 K
FOCL EDAP TMS S.A. 3.01 166.67 M 0.04 1.35 43.8 K 131.84 K
LEE Lee Enterprises, Incorporated Common Stock 34.00 153.59 M 1.10 3.34 58.4 K 1.99 M
CVGI Commercial Vehicle G 11.21 135.24 M 0.19 1.72 543.82 K 6.1 M
APYX Apyx Medical Corp 4.64 126.37 M 0.09 1.98 101.13 K 469.26 K
PROV Provident Financial 3.6947 113.54 M 0.1389 3.91 90.41 K 334.03 K
UBOH United Bancshares 6.3989 112.51 M 0.0938 1.49 1.3 K 8.32 K
OPHC Optimumbank Hlds 176.00 107.79 M 6.40 3.77 193 33.97 K
CDXS Codexis Inc 13.20 106.92 M 0.09 0.69 16.95 K 223.7 K
CODA Coda Octopus Group 5.04 98.5 M 0.28 5.88 357 1.8 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.5709 2.14 T 0.0797 1.23 26.58 M 174.65 M
LLY Eli Lilly and Company 22.9853 1.28 T 0.1461 0.64 23.68 M 544.35 M
KO Coca-Cola Company 16.1205 419.74 B 0.1132 0.71 43.54 M 701.82 M
BML-PG Bank of America Corporation 8.3148 260.57 B 0.1992 2.45 33.17 K 275.79 K
BML-PJ Bank of America Corporation 8.8103 228.74 B 0.08 0.92 14.9 K 131.27 K
BAC-PE Bank of America Corporation 8.2662 228.17 B 0.2795 3.5 112.15 K 927.09 K
BHP BHP Billiton Ltd ADR 24.5068 208.55 B 0.4569 1.9 8.88 M 217.64 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.0815 144.15 B 0.0356 0.88 5.84 M 23.82 M
RIO Rio Tinto Plc ADR 17.4517 138.2 B 0.2166 1.26 8.19 M 142.94 M
HDB Hdfc Bank Ltd ADR 5.3632 133.85 B 0.097 1.84 9.62 M 51.57 M
SO Southern Company 17.1609 109.25 B 0.2226 1.31 14.38 M 246.73 M
ENB Enbridge Inc 10.4486 106.78 B 0.108 1.04 1.68 M 17.52 M
BN Brookfield Corporation 3.9077 93.89 B 0.1499 3.99 19.65 M 76.77 M
SPG Simon Property Group 40.364 89.12 B 0.3769 0.94 7.33 M 295.9 M
ECL Ecolab Inc 39.696 86.34 B 0.1996 0.51 4.69 M 186.14 M
EPD Enterprise Products Partners LP 5.9137 80.14 B 0.1354 2.34 7.75 M 45.84 M
MS-PA Morgan Stanley 10.2535 67.38 B 0.5456 5.62 362.42 K 3.72 M
O Realty Income Corp 13.6427 56.81 B 0.0992 0.73 1.35 M 18.42 M
SPG-PJ Simon Property Group Inc 26.5898 45.49 B 0.8362 3.25 2.11 K 56.16 K
AIG American International Group 24.182 42.95 B 1.2185 5.31 26.38 M 637.82 M
MET-PA MetLife Inc Preferred Stock Series A 9.6625 40.49 B 0.3144 3.36 206.68 K 2 M
CHT Chunghwa Telecom Co. Ltd ADR 11.637 38.03 B 0.302 2.66 1.59 M 18.5 M
TKO Tko Group Holdings Inc Cl A 10.6603 37.63 B 0.1299 1.23 505.4 K 5.39 M
ADM Archer Daniels Midland 16.8192 33.75 B 0.1557 0.93 11.86 M 199.5 M
PUK Prudential Public Ltd Company ADR 9.0588 31.49 B 0.1529 1.72 692.42 K 6.27 M
NMR Nomura Holdings Inc ADR 3.7744 28.32 B 0.0347 0.93 1.56 M 5.89 M
FE Firstenergy Corp 17.2117 26.94 B 0.0932 0.54 6.75 M 116.16 M
ATI Allegheny Technologies Inc 44.5001 25.47 B 0.3591 0.81 3.82 M 169.99 M
EIX Edison International 18.2546 23.06 B 0.221 1.23 4.06 M 74.03 M
BEP Brookfield Renewable 3.4815 20.84 B 0.0654 1.91 9.75 K 33.94 K
VIV Telecomunicacoes DE Sao Paulo ADR 6.4724 19.62 B 0.0816 1.28 134.3 K 869.24 K
BG Bunge Ltd 34.7452 19.27 B 0.4859 1.42 2.58 M 89.71 M
JHX James Hardie Industries Se ADR 4.6107 16.5 B 0.1778 4.01 9.5 K 43.8 K
LDOS Leidos Holdings Inc 24.5297 16.33 B 0.3496 1.45 2.02 M 49.6 M
PKX Posco ADR 58.858 15.37 B 0.4337 0.74 689.3 K 40.57 M
CRS Carpenter Technology Corp 29.5605 15.1 B 0.8457 2.95 1.6 M 47.37 M
KEP Korea Electric Power Corp ADR 10.1716 14.62 B 0.1845 1.85 1.77 M 17.96 M
NLY Annaly Capital Management Inc 8.6106 14.44 B 0.1526 1.8 7.16 M 61.67 M
TU Telus Corp 4.1114 13.64 B 0.0471 1.16 2.32 M 9.52 M
UHS Universal Health Services 32.922 11.6 B 0.4084 1.26 2.64 M 86.83 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 8.151 11.25 B 0.1669 2.09 864.8 K 7.05 M
TX Ternium S.A. ADR 15.6964 10.86 B 0.4043 2.64 762.2 K 11.96 M
AA Alcoa Corp 23.8079 10.83 B 0.119 0.5 24.26 M 577.68 M
ONTO Onto Innovation Inc 9.47 10.55 B 0.22 2.38 1.38 M 13.06 M
HBM Hudbay Minerals Inc 9.4526 9.74 B 0.7342 8.42 11.1 K 104.92 K
ADC Agree Realty Corp 10.8516 9.11 B 0.0633 0.59 142.4 K 1.55 M
PB Prosperity Bancshares 25.5842 8.74 B 0.2821 1.11 593.8 K 15.19 M
EGO Eldorado Gold Corp 76.6064 8.74 B 0.7168 0.94 2.32 M 177.51 M
PRMB Primo Brands Corporation 5.9369 8.69 B 0.0535 0.91 994 K 5.9 M
THG The Hanover Insurance Group 28.2526 8.54 B 0.4047 1.45 1.78 M 50.19 M
MOS Mosaic Company 36.235 7.25 B 0.3762 1.05 8.83 M 320.02 M
CMC Commercial Metals Company 9.9052 7.14 B 0.4298 4.54 4.49 M 44.43 M
FSS Federal Signal Corp 5.5593 7.11 B 0.0596 1.08 9.81 M 54.52 M
BVN Compania Mina Buenaventura S.A. ADR 28.7829 6.63 B 0.3551 1.25 3.14 M 90.42 M
NEU Newmarket Corp 68.2745 6.42 B 0.4897 0.72 247.9 K 16.93 M
NPO Enpro Industries 25.8693 5.99 B 0.2353 0.92 333.27 K 8.62 M
UGP Ultrapar Participacoes S.A. ADR 3.453 5.79 B 0.0695 2.05 1.37 M 4.74 M
WTM White Mountains Insurance Group 315.6268 5.39 B 3.8821 1.25 48.72 K 15.38 M
MAIN Main Street Capital Corp 4.1943 5.3 B 0.0462 1.11 134 K 562.04 K
ALK Alaska Air Group 9.2242 4.58 B 0.3148 3.53 5.51 M 50.84 M
FLG Flagstar Financial, Inc. 19.4136 4.34 B 0.1268 0.66 2.76 M 53.67 M
OPLN OPENLANE, Inc. 4.4647 4.25 B 0.027 0.61 727.08 K 3.25 M
STNG Scorpio Tankers Inc 72.7069 4.19 B 1.0634 1.48 20.84 K 1.52 M
CGAU Centerra Gold Inc 8.2529 4.12 B 0.168 2.08 9.4 K 77.58 K
PAM Pampa Energia S.A. ADR 10.316 3.41 B 0.1581 1.56 56.49 K 582.73 K
AB Alliancebernstein Holding LP 8.0001 3.11 B 0.0435 0.55 681 K 5.45 M
BANC First Pactrust Bancorp 5.4128 2.84 B 0.4776 9.68 26.7 K 144.52 K
LPL Lg Display Co. Ltd ADR 15.1539 2.66 B 0.2276 1.52 3.06 M 46.37 M
HCI Homeowners Choice 4.0752 2.36 B 0.0474 1.18 5.8 K 23.64 K
BBAR Bbva Banco Frances S.A. 3.2928 2.18 B 0.0959 3 68.8 K 226.54 K
SPB Spectrum Brands Holdings Inc 28.0412 2.03 B 0.1772 0.64 1.94 K 54.51 K
NRP Natural Resource Partners LP 64.3772 1.61 B 0.5893 0.92 53.53 K 3.45 M
GEL Genesis Energy LP 6.1186 1.59 B 0.0417 0.69 271.9 K 1.66 M
PRG Prog Hldgs Inc 13.0786 1.52 B 0.21 1.63 600 7.85 K
GLP Global Partners LP 4.738 1.5 B 0.0526 1.12 176.6 K 836.73 K
PBT Permian Basin Royalty Trust 6.7031 1.44 B 0.0472 0.71 637.3 K 4.27 M
CPF Central Pacific Financial Company 28.776 992.05 M 0.764 2.73 63.24 K 1.82 M
SMP Standard Motor Products 5.6286 989.97 M 0.1211 2.2 516.8 K 2.91 M
AORT Artivion Inc 4.8153 980 M 0.0286 0.6 462.8 K 2.23 M
KRO Kronos Worldwide Inc 4.0118 978.33 M 0.3276 8.89 37.58 K 150.76 K
TYG Tortoise Energy Infrastructure Corp 35.4886 957.33 M 0.6795 1.95 33.08 K 1.17 M
FTK Flotek Industries 10.02 957.26 M 0.06 0.6 82.25 K 824.19 K
SBR Sabine Royalty Trust 14.2522 937.6 M 0.4243 3.07 95.2 K 1.36 M
SB Safe Bulkers Inc 4.3886 892.45 M 0.0363 0.83 293.81 K 1.29 M
BTZ Blackrock Preferred 3.4957 883.83 M 0.0761 2.23 315.9 K 1.1 M
GTNA Gray Television Inc 3.0486 852.28 M 0.0538 1.8 2 K 6.1 K
MFA MFA Financial Inc 3.7244 590.13 M 0.1034 2.86 2.61 M 9.73 M
CIM Chimera Investment Corp 7.2128 566.28 M 0.2455 3.52 1.84 M 13.3 M
EBF Ennis Inc 6.8483 533.7 M 0.0651 0.96 217.8 K 1.49 M
FBRT Franklin Bsp Realty Trust Inc 6.3682 476.74 M 0.0914 1.46 1.58 M 10.03 M
IQI Invesco Quality Muni Income Trust 4.8839 467.73 M 0.0505 1.04 43.9 K 214.4 K
VCV Invesco California Value Muni Income Trust 4.9597 466.59 M 0.0991 2.04 38.6 K 191.44 K
LEO Dreyfus Strategic Municipals 3.4732 372.5 M 0.0412 1.2 110.5 K 383.79 K
MCI Massmutual Corporate Investors 3.9932 359.04 M 0.1529 3.98 40 K 159.73 K
MLP Maui Land & Pineapple Company 5.06 300.07 M 0.22 4.55 14.67 K 74.23 K
PMO Putnam Muni Opportunities Trust 4.7398 280.61 M 0.0418 0.89 51.8 K 245.52 K
NC Nacco Industries 4.0665 265.87 M 0.1614 4.13 999.5 K 4.06 M
KWY Kingsway Corporation 7.64 255.46 M 0.24 3.24 20.05 K 153.18 K
BRT BRT Realty Trust 3.913 242.25 M 0.0711 1.85 26.8 K 104.87 K
PERF Perfect Corp Cl A 8.70 201.82 M 0.40 4.82 4.7 K 40.89 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVQ-U Invesque Inc 3.5118 0.878 33.34 20 70.24
TLG Troilus Gold Corp 32.00 8.00 33.33 879 28.13 K
IVQ Invesque Inc CAD 4.3764 1.0941 33.33 20 87.53
CSCI Cosciens Biopharma Inc 105600.00 10200.00 10.69 49 5.17 M
GRT-UN Granite Real Estate Investment Trust 6.3565 0.4914 8.38 5.22 K 33.19 K
ELVA Electrovaya Inc 18.10 0.90 5.23 61.52 K 1.11 M
ACQ Autocanada Inc 3.3965 0.1567 4.84 12.5 K 42.46 K
TXG Torex Gold Resources Inc 13.0438 0.5974 4.8 13.12 M 171.17 M
TXR Torex Resources Inc. 12.9788 0.5944 4.8 1.31 M 17.03 M
HBP Helix Biopharm 12.30 0.55 4.68 2.16 K 26.57 K
BRE Bridgemarq Real Estate Services Inc 3.0455 0.1172 4 25.4 K 77.36 K
USA Americas Silver Corp 23.70 0.90 3.95 9.98 K 236.6 K
DR Medical Facilities Corp 3.7592 0.1328 3.66 92.87 K 349.11 K
KEI Kolibri Global Energy Inc 25.10 0.80 3.29 22.59 K 567.01 K
DXT Dexterra Group Inc 4.4589 0.1167 2.69 5.2 K 23.19 K
MARI Marimaca Copper Corp 9.75 0.25 2.63 2.2 K 21.45 K
STC Sangoma Technologies Corp 5.46 0.14 2.63 143 780.78
VLN Velan Inc Sv 11.5042 0.2928 2.61 5.4 K 62.12 K
BN Brookfield Corporation 4.5656 0.112 2.51 8.3 M 37.91 M
BYD Boyd Group Services Inc 4.0434 0.0981 2.49 11.8 K 47.71 K
RVX Resverlogix Corp 4.9689 0.1156 2.38 78.2 K 388.57 K
FM First Quantum Minerals Ltd 13.0708 0.2915 2.28 5.1 M 66.64 M
SBC-PA Brompton Split Banc Corp Pref A 4.6468 0.1024 2.25 800 3.72 K
GBT Bmtc Group Inc 12.4214 0.252 2.07 9.61 K 119.33 K
EIF Exchange Income Corp 5.1673 0.1006 1.99 17.6 K 90.94 K
NWC The North West Company Inc 8.7432 0.1467 1.71 135.33 K 1.18 M
MRD Melcor Dev 7.3219 0.1123 1.56 38.44 K 281.46 K
IFP Interfor Corp 5.0052 0.0751 1.52 47.5 K 237.75 K
BBD-B Bombardier Inc Series B 112.1938 1.5582 1.41 252.93 K 28.38 M
BBD-A Bombardier Inc 126.25 1.75 1.41 103.34 K 13.05 M
CU Canadian Utilities Ltd Cl A NV 11.4614 0.1543 1.36 623.26 K 7.14 M
CGY Calian Group Ltd 9.5135 0.1251 1.33 4.17 K 39.65 K
PGIC-PA Premium Global Income Split Corp 5.846 0.076 1.32 147.29 K 861.05 K
RCI-A Rogers Communications Inc 20.6053 0.2671 1.31 3.73 K 76.94 K
SII Sprott Inc 22.3835 0.2834 1.28 1.04 K 23.28 K
CUP-U Caribbean Utilities Company Ltd 3.5589 0.0442 1.26 4.9 K 17.44 K
GFP Greenfirst Forest Products Inc 8.8694 0.0975 1.11 4.57 K 40.5 K
NPI Northland Power Inc 4.9028 0.0441 0.91 331.25 K 1.62 M
BIR Birchcliff Energy Ltd 5.7584 0.0514 0.9 950.8 K 5.48 M
EDV Endeavour Mining Corp 18.9548 0.1641 0.87 11.31 K 214.38 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.7997 0.0313 0.83 4.38 K 16.62 K
CEF Sprott Physical Gold Silver Trust 15.8951 0.1293 0.82 270.7 K 4.3 M
CVG Clairvest Group 9.463 0.0757 0.81 504 4.77 K
POW-PD Power Corporation of Canada Pref D 7.9371 0.0622 0.79 5.5 K 43.65 K
TECK-A Teck Resources Limited 28.1618 0.2188 0.78 19.04 K 536.29 K
BCE-PT Bce Inc Pref T 8.6774 0.0592 0.69 15.65 K 135.8 K
WN-PE George Weston 4.75 Ser V Prf 7.7707 0.0506 0.66 7.23 K 56.17 K
WTE Westshore Terminals Investment Corp 6.9775 0.0447 0.64 472.99 K 3.3 M
MTL Mullen Group Ltd 6.6336 0.042 0.64 247.6 K 1.64 M
REI-UN RioCan Real Estate Investment Trust 7.7648 0.0482 0.62 844 K 6.55 M
BPS-PU Brookfield Property Split Corp Pref U 10.6631 0.0653 0.62 900 9.6 K
AIF Altus Group Ltd 8.0264 0.0469 0.59 9.48 K 76.07 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.1291 254.3 B 0.0952 3.14 226.66 K 709.23 K
GAMI GAMCO Investors Inc 17.5699 536.94 M 0.4454 2.6 60.35 K 1.06 M
ICBU Imd Companies 6.00 2.86 M 3.00 100 10 K 60 K
MRNJ Metatron Inc 14741.9844 1.52 M 2574.00 21.15 5 73.71 K
HBRM Herborium Group Inc 26.50 1.09 M 6.50 32.5 247 6.55 K
BLSP Blue Sphere Corporation 16599.6992 324.89 K 293.7988 1.8 119 K 1.98 B
PSRU Valiant Eagle Inc 150.00 125.23 K 20.00 15.38 144 21.6 K
DSUS Drone Services USA Inc 72.80 65.63 K 7.80 12 9.1 K 662.48 K
BOTY Lingerie Fighting Championships Inc 4000.00 61.6 K 200.00 5.26 1.2 K 4.8 M
VALV Shengkai Innovations Inc 16.1402 42.98 K 0.1002 0.62 17.5 K 282.41 K
XLWH Xinliwang International Holdings Company Ltd 20.00 21.84 K 10.00 100 92 1.84 K
STTO SITO Mobile Ltd. 7.90 5.13 K 0.90 12.86 9.71 K 76.71 K
SIMPQ Simply Inc 162.50 1.55 K 2.50 1.56 364 59.15 K
PRXIQ Premier Exhibitions Inc 14.70 491 0.20 1.38 6.62 K 97.3 K
PURA Puration Inc 172.00 34.40 25 3 516
VRCI Verde Science Inc 2660.00 280.00 11.76 117.84 K 313.45 M
TOPZ Topaz Resources Inc 26.6667 1.6667 6.67 75 2 K
PDGO Paradigm Oil and Gas Inc 16.70 0.70 4.38 677.62 K 11.32 M
SGRCF San Gold Corporation 4.27 0.03 0.71 70.84 K 302.5 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BOCA Bocana Resources Corp. 5.9122 5.9063 100106.77 53.77 K 317.87 K
USS Uniserve Communications Corporation 17.1053 3.9474 30 198 3.39 K
COMP Uniserve Communications Corporation 17.1053 3.9474 30 198 3.39 K
DCOP District Copper Corp 5.00 1.00 25 600 3 K
CNS Contagious Gaming Inc 10.80 1.80 20 622 6.72 K
KCC Kincora Copper Limited 63.00 9.00 16.67 5 K 315 K
AGX Silver X Mining Corp 23.60 3.20 15.69 8.04 K 189.86 K
AUQ AuQ Gold Mining Inc 6.00 0.80 15.38 2.75 K 16.5 K
CVB Compass Gold Corporation 30.00 4.00 15.38 225 6.75 K
KIP Kiplin Metals Inc 243.00 32.40 15.38 246 K 59.78 M
CBI Colibri Resource Corporation 6.00 0.75 14.29 267 1.6 K
JDN Jayden Resources Inc 5.10 0.60 13.33 59.67 K 304.3 K
FUSE Fuse Cobalt Inc 90.00 10.00 12.5 9 810
CPAU CopAur Minerals Inc 49.00 5.00 11.36 5 245
CATX Catalyst One Exploration Corp. 24.00 2.40 11.11 21 504
MAX Max Resource Corp 25.20 2.40 10.53 83 2.09 K
LQWD LQwD FinTech Corp 23.10 2.10 10 264 6.1 K
JSPX JasperX Technologies Inc. 220.00 20.00 10 507 111.54 K
LMG Lincoln Gold Mining Inc 250.00 20.00 8.7 5 1.25 K
BAU Blue Star Gold Corp 3.80 0.30 8.57 5 K 19 K
BTR Bonterra Resources Inc 26.00 2.00 8.33 2.43 K 63.1 K
PURO Platauro Metals Corp. 26.7112 1.6695 6.67 30 801.34
BEA Belmont Resources Inc 5.12 0.32 6.67 167 K 855.04 K
TIG Triumph Gold Corp 34.00 2.00 6.25 580 19.72 K
NVT Nortec Minerals Corp 5.10 0.30 6.25 400 2.04 K
GAMA Gamma Resources Ltd. 5.60 0.28 5.26 2.41 K 13.52 K
GOFL Goldflare Exploration Inc 4.45 0.20 4.71 39.94 K 177.73 K
IFOS Itafos Inc 190.5694 8.3665 4.59 124 23.63 K
UCU Ucore Rare Metals Inc 3.55 0.15 4.41 403.4 K 1.43 M
GORO Goldgroup Mining Inc. 43.60 1.42 3.37 100 4.36 K
GR Great Atlantic Resources Corp 70.00 2.00 2.94 195 13.65 K
SMN Sun Summit Minerals Corp 15.75 0.45 2.94 1.47 K 23.11 K
VVTM VVT Med Inc. 864.486 23.3645 2.78 86 74.35 K
SGLD Scorpio Gold Corporation 13.32 0.36 2.78 2.37 K 31.6 K
PKT Parkit Enterprise Inc 4.10 0.10 2.5 11.85 K 48.58 K
TIP-H Tyner Resources Ltd 4.90 0.10 2.08 5.42 K 26.56 K
CKG Chesapeake Gold Corp 9.00 0.10 1.12 15.11 K 135.99 K
OYL CGX Energy Inc 14.40 0.10 0.7 212.38 K 3.06 M
BARU Baru Gold Corp 74.4167 0.4896 0.66 70.22 K 5.23 M
© 2026 - CastFwd Corp.