Gainer Valuations for 14 May 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 14 May 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 25.35 11.15 B 0.60 2.42 31.78 K 805.62 K
CIX Compx International Inc 6.9477 535.93 M 0.2383 3.55 2 K 13.9 K
FRD Friedman Industries Inc 3.8485 276.32 M 0.0474 1.25 36.1 K 138.93 K
ARMP Armata Pharmaceuticals Inc 2800.00 144.64 M 70.00 2.56 7 19.6 K
SIF Sifco Industries 11.1012 133.8 M 0.3335 3.1 2.8 K 31.08 K
BDL Flanigan's Enterprises 5.9037 121.75 M 0.1106 1.91 700 4.13 K
CATX Perspective Therapeutics Inc 13.50 94.2 M 0.10 0.75 1.98 K 26.73 K
WYY Widepoint Corp 9.30 60.29 M 0.30 3.33 11.64 K 108.25 K
IBIO Ibio Inc 5150.00 52.9 M 150.00 3 1 5.15 K
COHN Cohen & CO Inc 18.6483 35.52 M 0.1871 1.01 2.59 K 48.37 K
CVM Cel-Sci Corp 4875.00 23.04 M 75.00 1.56 126 614.25 K
TOVX Theriva Biologics Inc 14087.50 7.38 M 87.50 0.63 23 324.01 K
AUMN Golden Minerals Company 221.35 3.73 M 13.10 6.29 5.18 K 1.15 M
PW Power REIT 9.0666 2.45 M 0.0803 0.89 800 7.25 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 5.25 3.50 200 2 10.5
DWTZ Data Watts Partners Inc. 183.68 20.16 12.33 8 1.47 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 122.0313 1.50 1.24 412.98 K 50.4 M
CB Cash-settled Butter 158.025 1.00 0.64 7 1.11 K
RU Rubber 352.80 1.80 0.51 21 7.41 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GRMN Garmin Ltd 20.373 56.64 B 0.3768 1.88 2.28 M 46.42 M
VRSK Verisk Analytics Inc 29.3913 26.81 B 0.5052 1.75 1.1 M 32.41 M
LSCC Lattice Semicond 5.07 17.46 B 0.06 1.2 2.59 M 13.13 M
PAAS Pan Amer Silver Corp 21.347 16.22 B 0.3079 1.46 1.88 M 40.04 M
CSGP Costar Group Inc 4.42 12.18 B 0.028 0.64 2.14 M 9.46 M
SIRI Sirius XM Holdings 8.5008 10.86 B 0.0795 0.94 5.51 M 46.84 M
SNEX Stonex Group Inc 4.9659 7 B 0.077 1.57 235.24 K 1.17 M
MIDD Middleby Corp 19.7166 6.15 B 0.14 0.72 567.36 K 11.19 M
OTEX Open Text Cp 8.6984 6.06 B 0.053 0.61 2.76 M 24.01 M
JSM SLM Cp 6% Sr Nt 5.6784 5.05 B 0.0376 0.67 18.56 K 105.41 K
SLGN Silgan Holdings 12.8669 4.39 B 0.1097 0.86 1.19 M 15.27 M
PRIM Primoris Services Cp 6.6855 3.79 B 0.0519 0.78 16.44 K 109.88 K
MZTI MZTI 35.9799 3.04 B 0.3799 1.07 228.4 K 8.22 M
ATRC Atricure Inc 5.51 2.93 B 0.37 7.2 33.36 K 183.81 K
UFPT U F P Tech Inc 9.43 2.43 B 0.12 1.29 56.42 K 532.07 K
ADUS Addus Homecare Corp 6.00 2.34 B 0.17 2.92 51 K 306 K
BCRX Biocryst Pharma Inc 7.66 1.97 B 0.65 9.27 1.9 M 14.54 M
PLUG Plug Power Inc 5.188 1.89 B 0.229 4.62 62.74 K 325.47 K
TILE Interface Inc 12.0951 1.83 B 0.062 0.52 361.5 K 4.37 M
MESO Mesoblast Ltd ADR 18.4087 1.77 B 0.6268 3.52 202 3.72 K
HCSG Healthcare Svcs Gp 10.07 1.7 B 0.0602 0.6 270 K 2.72 M
LQDT Liquidity Services 12.72 1.44 B 0.25 2 92.1 K 1.17 M
AMSC Amer Superconductor 309.60 1.25 B 1.90 0.62 177.3 K 54.89 M
ATLC Atlanticus Hld Cp 6.50 1.22 B 0.28 4.5 435.91 K 2.83 M
MSEX Middlesex Water Company 12.3934 1.11 B 0.0668 0.54 31.89 K 395.29 K
SIFY Sify Techs Ltd ADR 9.1134 958.31 M 0.3335 3.8 24 K 218.72 K
OSPN Onespan Inc 6.6114 818.33 M 0.0574 0.88 135.26 K 894.24 K
CWBC Community West Bncsh 4.44 702.15 M 0.027 0.61 1.3 K 5.77 K
HIFS Hingham Inst For Svg 28.8683 674.64 M 0.371 1.3 300 8.66 K
CAPR Capricor Therap 290.00 652.32 M 10.00 3.57 176 51.04 K
CARE Carter Bankshares Inc 6.0101 645.51 M 0.1551 2.65 9.18 K 55.14 K
CIVB Civista Bncshrs 3.7404 598.58 M 0.0494 1.34 500 1.87 K
CBAN Colony Bankcorp Inc 6.4397 559.43 M 0.0554 0.87 4.15 K 26.7 K
OBT Orange County Bancor 5.5538 534.43 M 0.1461 2.7 16 K 88.86 K
JOUT Johnson Outdoors 10.195 498.2 M 0.1797 1.79 3.51 K 35.76 K
ITIC Investors Title Company 19.6346 497.13 M 0.5292 2.77 1.47 K 28.94 K
PRAA Pra Group Inc 22.8767 484.91 M 0.2067 0.91 623.75 K 14.27 M
CHMG Chemung Financial Cp 12.9366 414.07 M 0.3302 2.62 500 6.47 K
FDBC Fidelity D & D Bancorp Inc 5.2457 392.6 M 0.0954 1.85 346 1.82 K
NNBR NN Inc 6.356 299.51 M 0.143 2.3 45.09 K 286.6 K
SMTI Sanara Medtech Inc 90.00 290.43 M 10.00 12.5 5 450
BCBP Bcb Bancorp Inc 4.4468 281.07 M 0.0281 0.64 3.9 K 17.34 K
WNEB Western New England Bancorp Inc 5.2721 270.89 M 0.0425 0.81 76.34 K 402.49 K
ULBI Ultralife Corp 4.52 262.46 M 0.31 7.36 561.49 K 2.54 M
SIGA Siga Technologies Inc 5.7116 225.61 M 0.0659 1.17 346.43 K 1.98 M
LTRX Lantronix Inc 4.61 221.74 M 0.1201 2.67 42.17 K 194.41 K
CLAR Clarus Corp 5.6027 199.1 M 0.0361 0.65 31.34 K 175.58 K
LARK Landmark Bancorp Inc 6.0382 197.71 M 0.3803 6.72 342 2.07 K
FNWD Finward Bancorp 10.8004 188.96 M 0.6601 6.51 300 3.24 K
NATR Nature S Sunshine 8.5473 178.66 M 0.0684 0.81 6.9 K 58.98 K
NEGG Newegg Commerce Inc 1392.00 177.86 M 72.00 5.45 191 265.87 K
OPRX Optimizerx Corp 5.6099 168.58 M 0.06 1.08 5.58 K 31.32 K
FOCL EDAP TMS S.A. 3.05 166.67 M 0.03 0.99 11.9 K 36.29 K
NAGE Niagen Bioscience, Inc. 5.82 165.92 M 0.18 3.19 6.23 K 36.28 K
CHCI Comstock Hlds Cos 17.78 162.87 M 0.63 3.67 30.31 K 538.98 K
LSBK Lake Shore Bancorp 3.8431 146.38 M 0.0288 0.76 406 1.56 K
SLNH Soluna Hldgs Inc 13.9655 140.9 M 0.9124 6.99 429 5.99 K
MGYR Magyar Bancorp Inc 3.3573 140.6 M 0.5395 19.15 855 2.87 K
APYX Apyx Medical Corp 4.80 126.37 M 0.39 8.84 51.49 K 247.17 K
BOTJ Bank of The Jame Fnl 5.2318 115.36 M 0.1586 3.13 1.94 K 10.13 K
FLNT Fluent Inc 100.3384 109.36 M 1.0562 1.06 1.4 K 140.88 K
VIRC Virco MFG Cp 3.2442 101.05 M 0.1112 3.55 970 3.15 K
AVXL Anavex Lf SC 11.20 98.26 M 0.80 7.69 43.75 K 490 K
KEQU Kewaunee Scientifi 9.4948 96.72 M 0.1259 1.34 9.12 K 86.55 K
ANIX Anixa Biosciences Inc 8.75 96.49 M 0.25 2.94 1.55 K 13.53 K
LAKE Lakeland Inds Inc 8.8731 93.5 M 0.1664 1.91 4.6 K 40.82 K
INTG Intergroup Cp The 15.50 87.45 M 0.51 3.4 3.6 K 55.8 K
AIRT Air T Inc 7.6796 80.63 M 0.0496 0.65 11.46 K 88 K
HFBL Home Federal Bancorp Inc 3.2717 72.73 M 0.0191 0.59 729 2.39 K
SLNG Stabilis Solutions Inc 19.44 72.71 M 0.24 1.25 538 10.46 K
BLNK Blink Charging Company 2375.00 67.71 M 250.00 11.76 2 4.75 K
OPXS Optex Systems Holdings, Inc. Common Stock 54.254 60.41 M 10.8508 25 113 6.13 K
ELOX Eloxx Pharmaceuticals Inc 55600.00 52.51 M 400.00 0.72 2 111.2 K
PRPO Precipio Inc 66950.6719 44.4 M 3239.5703 5.08 1 66.95 K
FTEK Fuel Tech Inc 5.98 42.45 M 0.05 0.84 153.24 K 916.35 K
VHC VirnetX Holding Corp Common Stock 97.0836 41.92 M 5.7015 6.24 40.01 K 3.88 M
RDI Reading Intl Cl A 4.06 41.89 M 0.16 4.1 43.09 K 174.96 K
LITS MEI Pharma, Inc. Common Stock 457.6821 30.46 M 4.6607 1.03 12 5.49 K
JVA Coffee Holding Company 4.5082 28.66 M 0.0362 0.81 1.4 K 6.31 K
TOMZ Tomi Environmental Solutions Inc 4.08 24.62 M 0.16 4.08 2.59 K 10.57 K
ZIVO Zivo Bioscience 432.00 24.28 M 19.20 4.65 227 98.06 K
QRHC Quest Resource 15.60 24.26 M 2.80 21.88 168 2.62 K
PETS Petmed Express Inc 10.5296 23.09 M 0.1432 1.38 285.7 K 3.01 M
LIVE Live Ventures 11.9772 23.04 M 0.1901 1.61 53 634.79
IPM IPM 8.40 22.38 M 1.75 26.32 71 596.4
FLL Full House Rsts 3.10 21.28 M 0.09 2.99 17.18 K 53.25 K
AIFF Firefly Neuroscience Inc 7.50 16.32 M 0.90 13.64 850 6.38 K
GIGM Gigamedia Ltd 12.45 15.25 M 0.10 0.81 197.62 K 2.46 M
INTZ Intrusion Inc 15.40 14.36 M 0.40 2.67 1 K 15.48 K
LSTA Lisata Therapeutics Inc 5112.9399 12.96 M 704.7158 15.99 606 3.1 M
REFR Research Frontiers 3.44 12.15 M 0.28 8.86 41.91 K 144.17 K
HAIN Hain Celestial Group 10.915 12.05 M 0.325 3.07 3.07 M 33.54 M
IRIX Iridex Cp 4.04 11.47 M 0.04 1 6.2 K 25.03 K
CLRO Clearone Inc 16.6466 10.22 M 0.5353 3.32 3 K 49.99 K
MARPS Marine Petroleum U 4.3071 8.46 M 0.0262 0.61 400 1.72 K
YHGJ Yunhong Green Cti Ltd 5.6978 8.4 M 0.1461 2.63 23 K 131.05 K
WVVI Willamette Valley 3.61 8.27 M 0.10 2.85 750 2.71 K
RMCF Rocky MT Chocolate 6.2745 7.5 M 0.0458 0.74 21.35 K 133.94 K
BMRA Biomerica Inc 4.152 6.94 M 0.312 8.13 283 1.18 K
ALP Alpha Compute Corp 620.00 5.02 M 20.00 3.33 5 3.1 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UNH Unitedhealth Group Inc 23.7326 361.04 B 0.164 0.7 12.2 M 289.56 M
NEM Newmont Mining Corp 40.7201 123.11 B 0.3883 0.96 13.36 M 544.02 M
AEM Agnico-Eagle Mines Ltd 49.4588 94.01 B 0.3227 0.66 3.6 M 177.92 M
WPM Wheaton Precious Metals 17.4506 61.58 B 0.5366 3.17 10.49 M 183.07 M
DAL Delta Air Lines Inc 11.8409 60.08 B 0.4223 3.7 19.89 M 235.51 M
FNV Franco Nev Corp 25.8812 47.97 B 0.1657 0.64 21.9 K 566.8 K
CTA-PA E. I. du Pont de Nemours and Company 32.6808 46.53 B 0.3558 1.1 3.63 K 118.63 K
CNC Centene Corp 5.765 34.89 B 0.135 2.4 2.3 M 13.27 M
GFI Gold Fields Ltd ADR 8.3939 33.46 B 0.0607 0.73 8.17 M 68.61 M
NMR Nomura Holdings Inc ADR 3.7513 28.32 B 0.0289 0.78 582.3 K 2.18 M
KGC Kinross Gold Corp 16.4649 25.29 B 0.1043 0.64 6.57 M 108.18 M
RDY Dr. Reddy's Laboratories Ltd ADR 4.3241 12.37 B 0.0308 0.72 2.38 M 10.31 M
UHS Universal Health Services 36.2355 11.6 B 1.2437 3.55 4.62 M 167.48 M
MOH Molina Healthcare Inc 19.54 10.88 B 0.34 1.77 517.4 K 10.11 M
HMY Harmony Gold Mining Co. Ltd ADR 9.0067 10.08 B 0.0954 1.07 4.28 M 38.54 M
DDS Dillard's 19.1418 9.66 B 1.4067 7.93 5.9 M 112.85 M
KT Korea Telecom Corp ADR 11.2666 8.83 B 0.1266 1.14 395.7 K 4.46 M
EGO Eldorado Gold Corp 84.8262 8.74 B 1.1947 1.43 1.9 M 161.41 M
AG First Majestic Silver 4.4378 7.28 B 0.572 14.8 68.5 K 303.99 K
BVN Compania Mina Buenaventura S.A. ADR 32.3689 6.63 B 0.6323 1.99 1.47 M 47.49 M
GFF Griffon Corp 10.2508 4.81 B 0.1736 1.72 325.64 K 3.34 M
NNI Nelnet Inc 15.9296 4.52 B 0.4269 2.75 230.01 K 3.66 M
ITGR Integer Holdings Corp 20.3816 4.31 B 0.1276 0.63 177.27 K 3.61 M
FBP First Bancorp 21.2725 3.96 B 0.2404 1.14 158.31 K 3.37 M
BANC First Pactrust Bancorp 6.1133 2.84 B 0.1911 3.23 2.8 K 17.12 K
BBT Beacon Financial Corporation 9.492 2.59 B 0.0963 1.02 56.95 K 540.61 K
TY-P Tri-Continental Corporation PFD $2.50 23.7667 2.45 B 0.173 0.73 200 4.75 K
EXK Endeavour Silver Corp 3.9169 2.4 B 0.0291 0.75 743.6 K 2.91 M
LCII Lci Industries 14.0405 2.37 B 0.1981 1.43 212.17 K 2.98 M
CALX Calix Inc 10.90 2.01 B 0.07 0.65 318.04 K 3.47 M
ARR Armour Residential R 30.8885 1.72 B 1.4536 4.94 263 8.12 K
DMC Del Monte Corporation 21.55 1.31 B 0.21 0.98 434.7 K 9.37 M
PLOW Douglas Dynamics 5.9739 873 M 0.1291 2.21 10.2 K 60.93 K
MUX Mcewen Mining Inc 38.4327 759.3 M 1.3992 3.78 171.66 K 6.6 M
KWY Kingsway Corporation 8.12 255.46 M 0.08 1 44.58 K 361.95 K
BRT BRT Realty Trust 3.9249 242.25 M 0.1127 2.96 31.4 K 123.24 K
UFI Unifi Inc 12.78 123.62 M 0.30 2.4 263.91 K 3.37 M
VHC Virnetx Holding Corp 97.0836 50.91 M 5.7015 6.24 40.01 K 3.88 M
PHYS Sprott Physical Gold Trust 12.67 0.65 5.41 1.65 M 20.85 M
JBK Lehman Abs Corp 6.688 0.2221 3.43 3.8 K 25.41 K
GRMN Garmin Ltd 20.373 0.3768 1.88 2.28 M 46.42 M
DDT Dillard's 6.7796 0.1065 1.6 16.59 K 112.46 K
PAAS Pan American Silver Corp. 22.5729 0.3255 1.46 1.88 M 42.33 M
CBAN Colony Bankcorp Inc 6.4004 0.055 0.87 4.2 K 26.88 K
SLGN Silgan Holdings 12.4611 0.1063 0.86 1.19 M 14.79 M
PRIM Primoris Services Corporation 6.7836 0.0527 0.78 16.44 K 111.5 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 90.00 15.75 21.21 140 12.6 K
STLR Stllr Gold Inc 4.08 0.48 13.33 791.43 K 3.23 M
SEC Senvest Capital 75.00 8.50 12.78 200 15 K
CRRX Carerx Corp 12.398 0.984 8.62 75 929.85
AUMN Golden Minerals Company 9.09 0.60 7.07 49.5 K 449.96 K
LGO Largo Resources Ltd 20.00 1.00 5.26 4.08 K 81.64 K
SNDY Sunday Lake Gold Corp. 4.60 0.20 4.55 550 2.53 K
VLE Valeura Energy Inc 4.70 0.20 4.44 135.87 K 638.59 K
ELEF Silver Elephant Mining Corp 23.483 0.9923 4.41 4.15 K 97.38 K
FLNT Flint Corp 10.80 0.40 3.85 1.14 K 12.26 K
WPM Wheaton Precious Metals Corp 17.8496 0.6457 3.75 3.51 M 62.64 M
MRT-UN Morguard Real Estate Investment Trust 5.0544 0.173 3.54 58.19 K 294.12 K
RCH Richelieu Hardware Ltd 6.9035 0.2319 3.48 18.66 K 128.8 K
HBP Helix Biopharm 12.15 0.40 3.4 2.84 K 34.51 K
ABX Barrick Mining Corp 34.8854 0.9781 2.88 5.57 M 194.46 M
CJT Cargojet Inc 4.5502 0.1121 2.53 14.6 K 66.45 K
ELD Eldorado Gold 88.1214 2.1634 2.52 4.37 M 384.82 M
PAAS Pan American Silver Corp 21.9631 0.5215 2.43 270.93 K 5.95 M
CCL-B CCL Industries Inc 4.5752 0.1004 2.24 145.54 K 665.9 K
CEF Sprott Physical Gold Silver Trust 15.6365 0.3382 2.21 612.46 K 9.58 M
OGC Oceanagold Corp 7.8183 0.1646 2.15 377.7 K 2.95 M
HPS-A Hammond Power Solutions Inc 7.7268 0.157 2.07 75.11 K 580.32 K
DSG Descartes Sys 6.05 0.12 2.02 53.84 K 325.76 K
ELVA Electrovaya Inc 20.25 0.40 2.02 56.46 K 1.14 M
ITH International Tower Hill Mines Ltd 7.43 0.14 1.92 129.1 K 959.21 K
BRE Bridgemarq Real Estate Services Inc 3.0666 0.0563 1.87 7.5 K 23 K
OGD Orbit Garant Drilling Inc 3.82 0.07 1.87 55.7 K 212.77 K
BYD Boyd Group Services Inc 4.0352 0.0735 1.86 11.3 K 45.6 K
AEM Agnico Eagle Mines Ltd 50.4051 0.8572 1.73 1.06 M 53.36 M
EDR Endeavour Silver Corp 3.7728 0.0636 1.71 237.62 K 896.49 K
CSW-A Corby Spirit and Wine Limited 6.0036 0.1007 1.71 2.84 K 17.06 K
K Kinross Gold Corp 17.001 0.2779 1.66 3.6 M 61.26 M
MFC-PC Manulife Finl Srs 3 Prf 7.9569 0.1187 1.51 9.6 K 76.39 K
AG First Majestic Silver Corp 3.9864 0.0592 1.51 327.53 K 1.31 M
TWC Twc Enterprises Ltd 4.9332 0.0731 1.5 2.31 K 11.42 K
HR-UN H&R Real Estate Investment Trust 8.502 0.1257 1.5 403.16 K 3.43 M
LCS-PA Brompton Lifeco Split Corp Pref A 3.788 0.0547 1.47 2.4 K 9.09 K
TPX-B Molson Coors Canada Inc 29.6828 0.4223 1.44 16.88 K 501.08 K
BCE BCE Inc 12.8455 0.1772 1.4 2.07 M 26.59 M
FNV Franco-Nevada Corp 26.6519 0.3551 1.35 618.4 K 16.48 M
AGI Alamos Gold Inc Cls A 13.2493 0.1656 1.27 388.67 K 5.15 M
SEA Seabridge Gold Inc 28.343 0.3528 1.26 30.78 K 872.45 K
ALC Algoma Central 3.4102 0.042 1.25 2.05 K 6.99 K
CIU-PA CU Inc Pref A 8.0749 0.0979 1.23 4.1 K 33.11 K
PWF-PK Power Finl 4.95 Sr K Prf 7.9543 0.0954 1.21 2.86 K 22.73 K
ESM Euro Sun Mining Inc 7.7197 0.0908 1.19 16.26 K 125.52 K
WN-PD George Weston 5.20 Ser Iv Prf 8.0122 0.0904 1.14 3.5 K 28.04 K
OTEX Open Text Corp 9.1148 0.0979 1.09 716.4 K 6.53 M
POW-PD Power Corporation of Canada Pref D 7.9785 0.0829 1.05 14.44 K 115.21 K
BB Blackberry Ltd 68.47 0.71 1.05 1.92 M 131.56 M
BPS-PB Brookfield Property Split Corp Pref B 10.9246 0.1126 1.04 2.42 K 26.46 K
T Telus Corp 4.6385 0.046 1 3.37 M 15.61 M
RCI-A Rogers Communications Inc 21.3368 0.1891 0.89 778 16.6 K
CPX Capital Power Corp 9.0447 0.0787 0.88 88.6 K 801.32 K
HLF High Liner 3.5636 0.0299 0.85 3.4 K 12.12 K
TRX Trx Gold Corporation 5.09 0.04 0.79 64.78 K 329.74 K
WN-PC George Weston Ser 3 Prf 7.998 0.0616 0.78 10.99 K 87.9 K
GBT Bmtc Group Inc 13.6024 0.1008 0.75 8.51 K 115.7 K
KBL Kbro Linen Inc 8.6098 0.0617 0.72 10.9 K 93.85 K
TXG Torex Gold Resources Inc 13.94 0.0996 0.72 282.2 K 3.93 M
TXR Torex Resources Inc. 13.8705 0.0991 0.72 28.22 K 391.43 K
AFN Ag Growth International Inc 18.3513 0.1311 0.72 44.4 K 814.8 K
MFC-PB Manulife Finl Srs 2 Prf 7.9894 0.0567 0.71 5.96 K 47.6 K
PWF-PG Power Financial Corp Pref G 8.7392 0.0581 0.67 2.23 K 19.49 K
CEF-U Sprott Physical Gold and Silver Trust 15.0976 0.0996 0.66 52.01 K 785.26 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.6462 0.0748 0.65 6.4 K 74.54 K
PWF-PF Power Financial 5.25 Sr E Prf 8.2636 0.0491 0.6 10.58 K 87.43 K
GRT-UN Granite Real Estate Investment Trust 6.3611 0.0367 0.58 11.41 K 72.61 K
PWF-PE Power Financial Corp Pref E 8.4996 0.0482 0.57 3.85 K 32.72 K
BPS-PA Brookfield Property Split Corp Pref A 9.7319 0.0523 0.54 2.1 K 20.44 K
MFI Maple Leaf Foods 5.552 0.0297 0.54 124.13 K 689.19 K
BIR Birchcliff Energy Ltd 6.0991 0.0322 0.53 540.1 K 3.29 M
PWF-PL Power Financial 5.1 Sr L Prf 8.1294 0.0413 0.51 2.56 K 20.8 K
PWF-PH Power Financial Corp Pref H 8.6617 0.0433 0.5 6.68 K 57.9 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAFS Safer Shot Inc 5.70 116.09 M 0.70 14 2.18 K 12.4 K
CUBT Curative Biotechnology Inc 8.25 7.56 M 0.75 10 874 7.21 K
MRNJ Metatron Inc 18251.9844 1.52 M 3042.00 20 4 73.01 K
EARI Entertainment Arts Research Inc 134.00 1.11 M 14.00 11.67 1.08 K 145.39 K
BLSP Blue Sphere Corporation 14983.7998 324.89 K 293.7998 2 93.79 K 1.41 B
WNBD Winning Brands Corporation 5.50 18.57 K 0.35 6.8 4.26 K 23.43 K
XDSL mPhase Technologies Inc 80.00 16.8 K 9.50 13.48 2.36 K 189.12 K
EVKG Ever-Glory International Group Inc. 3.60 2.92 K 0.21 6.19 51.3 K 184.68 K
LITH US Lithium Corp 6.60 940 1.00 17.86 138 K 910.77 K
SPDC Speed Commerce Inc 33.60 603 0.48 1.45 1.5 K 50.4 K
PEHD Perigee Holdings Inc. 480.00 130 8.00 1.69 205 98.4 K
URBF Urban Barns Foods Inc 1200.00 280.00 30.43 19.79 K 23.75 M
HMNY Helios and Matheson Analytics Inc 748.1704 86.7348 13.11 4 2.99 K
PDGO Paradigm Oil and Gas Inc 12.50 0.50 4.17 380.95 K 4.76 M
AFPW AlumiFuel Power Corporation 1700.00 50.00 3.03 2 3.4 K
VRCI Verde Science Inc 2450.00 56.00 2.34 64.52 K 158.06 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KEEK Personas Social Incorporated 285.00 105.00 58.33 3.58 K 1.02 M
PAR-H Parent Capital Corp 4.00 1.00 33.33 250 1 K
KCC Kincora Copper Limited 67.50 13.50 25 59.54 K 4.02 M
CVB Compass Gold Corporation 32.00 6.00 23.08 27 864
HAY Hayasa Metals Inc. 32.40 5.40 20 4 129.6
ORS Orestone Mining Corp 14.40 2.40 20 208 3 K
KG Klondike Gold Corp 5.25 0.75 16.67 790 K 4.15 M
KRY Koryx Copper Inc. 105.00 15.00 16.67 13 1.36 K
RPX Red Pine Exploration Inc 4.00 0.50 14.29 4.03 K 16.14 K
ADK DIAGNOS Inc 4.00 0.50 14.29 1 K 4 K
TGX True North Gems Inc 270.00 30.00 12.5 68 18.36 K
FUSE Fuse Cobalt Inc 90.00 10.00 12.5 18 1.62 K
MOON Blue Moon Metals Inc 9.00 1.00 12.5 23 207
NIM Nicola Mining Inc 7.20 0.80 12.5 150 1.08 K
NTH Nord Precious Metals Mining Inc. 15.7618 1.7513 12.5 1.96 K 30.88 K
XIM Ximen Mining Corp 6.25 0.625 11.11 448 K 2.8 M
CATX Catalyst One Exploration Corp. 24.00 2.40 11.11 4 96
WPG West Point Gold Corp. 11.00 1.00 10 4.14 K 45.54 K
MUR Murchison Minerals Ltd 27.50 2.50 10 400 11 K
GR Great Atlantic Resources Corp 68.00 6.00 9.68 409 27.81 K
PLY Playfair Mining Ltd 3.60 0.30 9.09 90 324
POND Pond Technologies Holdings Inc 7.0833 0.5555 8.51 4 K 28.33 K
BOCA Bocana Resources Corp. 6.3345 0.4223 7.14 1.56 K 9.9 K
MYID Killi Ltd 130.5805 7.8125 6.36 101.23 K 13.22 M
UCU Ucore Rare Metals Inc 3.40 0.20 6.25 241.6 K 821.44 K
TIP-H Tyner Resources Ltd 5.50 0.30 5.77 50 275
WLR Walker Lane Resources Ltd. 33.25 1.75 5.56 629 20.91 K
MXL-H MX Gold Corp 4.00 0.20 5.26 750 3 K
NAR North Arrow Minerals Inc 20.00 1.00 5.26 63 1.26 K
GOFL Goldflare Exploration Inc 5.10 0.25 5.15 98.44 K 502.04 K
DTWO D2 Lithium Corp. 4.40 0.20 4.76 4.28 K 18.81 K
CAMB Cambria Gold Mines Inc. 49.50 2.00 4.21 440.97 K 21.83 M
WEC Winchester Equity Corporation 10.40 0.40 4 5.88 K 61.1 K
CUCU Global Copper Corp. 4.50 0.15 3.45 5.61 K 25.26 K
TIG Triumph Gold Corp 33.00 1.00 3.13 660 21.78 K
BVA Bravada Gold Corporation 13.20 0.40 3.12 1.03 K 13.57 K
VDO-H Nevado Resources Corporation 6.90 0.20 2.99 4.03 K 27.77 K
PWM Power Metals Corp 4.14 0.12 2.99 18.47 K 76.45 K
BQE BQE Water Inc 78.00 2.00 2.63 33.55 K 2.62 M
BKM Pacific Booker Minerals Inc 7.18 0.13 1.84 2.3 K 16.51 K
DAU Desert Gold Ventures Inc 7.00 0.10 1.45 1.66 K 11.62 K
KTN Kootenay Silver Inc 7.10 0.10 1.43 100 710
OYL CGX Energy Inc 15.00 0.10 0.67 31.36 K 470.4 K
© 2026 - CastFwd Corp.