Gainer Valuations for 18 May 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 25.65 11.15 B 0.75 3.01 33.73 K 865.25 K
REPX Riley Exploration Permian Inc 44.9898 947.46 M 0.2812 0.63 633 28.48 K
CIX Compx International Inc 6.6783 535.93 M 0.0363 0.55 2.08 K 13.92 K
VKI Invesco Advantage Muni Income Trust II 4.5568 380.82 M 0.0302 0.67 45.1 K 205.51 K
TRX Tanzanian Royalty Exploration Corp 4.81 299.97 M 0.06 1.26 299.52 K 1.44 M
FRD Friedman Industries Inc 3.8553 276.32 M 0.1287 3.45 39.2 K 151.13 K
GENC Gencor Industries IN 5.3667 254.9 M 0.0334 0.63 7.12 K 38.24 K
PED Pedevco Corp 5376.00 181.04 M 1344.00 33.33 1 5.38 K
ESP Espey Mfg. & Electronics 9.2282 144.45 M 0.136 1.5 4.4 K 40.6 K
LODE Comstock Mining Inc 365.00 127.01 M 5.00 1.39 148 54.02 K
BDL Flanigan's Enterprises 5.9547 121.75 M 0.0425 0.72 1.2 K 7.15 K
SDEV Stablecoin Development Corporation 253045.5469 61.55 M 3036.5469 1.21 1 253.05 K
CVU CPI Aerostructures 9.3799 61.35 M 0.2599 2.85 30.61 K 287.07 K
DXR Daxor Corp 9.2816 49.74 M 0.067 0.73 4.92 K 45.67 K
CKX Ckx Lands 11.0797 32.42 M 0.2216 2.04 1.69 K 18.72 K
CPHI China Pharma Holdings 296.00 23.36 M 9.00 3.14 1.1 K 327.08 K
REED Reed's, Inc. 644.4362 21.11 M 21.727 3.49 146 94.09 K
IGC India Globalization Capital Inc 11.80 20.56 M 0.20 1.72 16.32 K 192.58 K
UUU Universal Security Instruments 5.7258 16.02 M 0.0674 1.19 1.3 K 7.44 K
AIRI Air Industries Group Inc 100.4913 13.4 M 66.9942 200 47 4.72 K
AUMN Golden Minerals Company 233.50 3.73 M 11.50 5.18 2.79 K 652.17 K
PW Power REIT 9.2006 2.45 M 0.1331 1.47 1.1 K 10.12 K
ENSV Enservco Corpporation 4.65 29.09 K 0.225 5.08 1.47 K 6.85 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 43.47 97.61 M 1.62 3.87 1.66 K 72.07 K
RSG Rocky Shore Gold Ltd. 6.60 0.30 4.76 474 3.13 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HG Copper 3.031 0.099 3.38 38.26 K 115.98 K
RU Rubber 370.00 11.20 3.12 43 15.91 K
KC Coffee 136.25 1.70 1.26 10.38 K 1.41 M
CC Cocoa 2849.00 35.00 1.24 10.96 K 31.24 M
ZB US Treasury Bond Futures 122.6875 1.25 1.03 382.98 K 46.99 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 12.9005 1 T 0.2354 1.86 96.68 M 1.25 B
INTU Intuit Inc 32.303 91.57 B 0.4678 1.47 6.25 M 201.95 M
MNST Monster Beverage Cp 3.3225 88.94 B 0.075 2.31 21.24 M 70.57 M
VRSN Verisign Inc 23.6761 28.17 B 1.1657 5.18 17.46 M 413.49 M
UTHR United Therapeutic 53.63 25.37 B 1.34 2.56 1.01 M 54.35 M
SSNC SS&C Technologies 7.3875 18.64 B 0.049 0.67 197 K 1.46 M
LULU Lululemon Athletica 19.525 12.45 B 0.26 1.35 2.31 M 45.08 M
RGEN Repligen Cp 3.50 11.03 B 0.07 2.04 178.08 K 623.27 K
BPOP Popular Inc 25.3249 10.06 B 0.2247 0.9 2.69 M 68.2 M
MDGL Madrigal Pharmaceuticals Inc 119.35 10.06 B 3.50 3.02 5.81 K 693.18 K
DRS Leonardo DRS, Inc. Common Stock 4.4867 9.77 B 0.0593 1.34 300 1.35 K
AMRX Amneal Pharmaceuticals Inc 20.24 7.56 B 0.37 1.86 979.24 K 19.82 M
ARWR Arrowhead Pharma 13.70 6.97 B 0.40 3.01 33.49 K 458.83 K
CVLT Commvault Systems 23.96 6.82 B 0.13 0.55 632.07 K 15.14 M
PPC Pilgrim's Pride 5.9359 6.72 B 0.0833 1.42 557.24 K 3.31 M
NXST Nexstar Media Group Inc 5.1917 6.46 B 0.0803 1.57 54.58 K 283.38 K
MIDD Middleby Corp 19.1433 6.15 B 0.1333 0.7 415.36 K 7.95 M
SSRM Ssr Mining Inc 17.9812 5.6 B 0.181 1.02 778.99 K 14.01 M
MMSI Merit Medical Sys 12.84 5.28 B 0.216 1.71 236 K 3.03 M
CACC Credit Acceptance 47.35 5.21 B 1.09 2.36 121.41 K 5.75 M
JSM SLM Cp 6% Sr Nt 5.7062 5.05 B 0.0588 1.04 11.54 K 65.87 K
IRDM Iridium Comm Inc 8.1455 5.01 B 0.3852 4.96 536.8 K 4.37 M
LIVN Livanova Plc OR Sh 19.06 5.01 B 0.26 1.38 71.48 K 1.36 M
CVCO Cavco Inds Inc 38.12 4.96 B 0.50 1.33 39.49 K 1.51 M
ICUI I C U Medical Inc 33.12 4.46 B 0.22 0.67 147.75 K 4.89 M
ACHC Acadia Healthcr Company 5.36 3.61 B 0.36 7.2 16.45 K 88.16 K
CLMT Calumet Specialty Pr 10.6221 3.15 B 0.4916 4.85 146.25 K 1.55 M
CECO CECO Environmental Corp. 4.4931 3.13 B 0.2433 5.72 54.6 K 245.32 K
HOVNP Hovnanian Entr Dep A 6.5876 3.05 B 0.1009 1.56 92.41 K 608.73 K
VCEL Vericel Corproation 30.80 3.04 B 0.40 1.32 5.24 K 161.27 K
ATRC Atricure Inc 5.33 2.93 B 0.285 5.65 41.61 K 221.77 K
HURN Huron Consulting 22.42 2.65 B 0.16 0.72 263.97 K 5.92 M
BELFA BEL Fuse Cl A 16.5384 2.62 B 0.3324 2.05 3.5 K 57.88 K
UFPT U F P Tech Inc 9.48 2.43 B 0.12 1.28 32.82 K 311.14 K
CLDX Celldex Therapeutics 141.45 2.37 B 6.90 5.13 80.44 K 11.38 M
ADUS Addus Homecare Corp 6.08 2.34 B 0.10 1.67 48.6 K 295.49 K
SRCE 1st Source Corp 14.068 2.11 B 0.1503 1.08 60.56 K 851.92 K
FORTY Formula Sys [1985] ADR 9.13 1.95 B 0.1206 1.34 39.99 K 365.15 K
PLUG Plug Power Inc 4.90 1.89 B 0.10 2.08 43.57 K 213.49 K
KALU Kaiser Aluminum 23.8442 1.86 B 0.2203 0.93 339.4 K 8.09 M
LMAT Lemaitre Vascular 4.5065 1.81 B 0.0836 1.89 17.01 K 76.66 K
SRPT Sarepta Therapeutics 8.58 1.79 B 0.12 1.42 396.84 K 3.4 M
SLS Sellas Life Sciences Group Inc 109732.8359 1.7 B 739.7734 0.68 6 658.4 K
CSWC Capital Southwest 3.2123 1.58 B 0.0685 2.18 26.15 K 84 K
CASH Meta Financial Group 8.7551 1.56 B 0.1362 1.58 16.2 K 141.83 K
QUBT Quantum Computing Inc 52.00 1.4 B 6.00 13.04 87 4.52 K
INVA Innoviva Inc 10.8396 1.34 B 0.1422 1.33 473.69 K 5.13 M
CRAI Cra International 20.7634 1.26 B 0.399 1.96 43.5 K 903.21 K
GLDD Great Lakes Drg Dock 5.422 1.15 B 0.0566 1.05 300.4 K 1.63 M
MBWM Mercantile Bank Corp 3.3211 1.06 B 0.022 0.67 3.92 K 13.03 K
CYRX Cryoport Inc 22.80 1.04 B 1.08 4.97 75 1.71 K
TRNS Transcat Inc 6.63 988.59 M 0.09 1.38 100 663
KFRC Kforce Inc 9.7099 986.55 M 0.0484 0.5 172.6 K 1.68 M
WINA Winmark Corp 23.4576 979.35 M 0.1803 0.77 4.94 K 115.79 K
AOSL Alpha and Omega Semi 14.45 935.21 M 0.34 2.41 293.76 K 4.24 M
MPB Mid Penn Bancorp Inc 6.3386 885.21 M 0.097 1.55 1.4 K 8.87 K
ALRS Alerus Financial Corp 5.1675 853.18 M 0.1545 3.08 630 3.26 K
LXRX Lexicon Pharmaceutcl 10.85 832.07 M 0.14 1.31 234.62 K 2.55 M
SMBK Smartfinancial Inc 8.4753 820.73 M 1.3382 18.75 8.42 K 71.38 K
CEVA Ceva Inc 12.78 758.47 M 0.47 3.82 226.09 K 2.89 M
DCTH Delcath Systems Inc 15.15 755.39 M 0.46 3.13 2.2 M 33.31 M
CASS Cass Information Sys 14.6952 708.87 M 0.152 1.05 16.1 K 236.64 K
HIFS Hingham Inst For Svg 29.0973 674.64 M 0.6631 2.33 1 K 29.1 K
CAPR Capricor Therap 285.00 652.32 M 15.00 5.56 80 22.8 K
CARE Carter Bankshares Inc 6.1962 645.51 M 0.1861 3.1 2.12 K 13.15 K
FBIZ First Business Finan 3.5857 623.99 M 0.2732 8.25 7.68 K 27.53 K
SSYS Stratasys Ltd 24.59 576.06 M 0.44 1.82 176.24 K 4.33 M
BWFG Bankwell Financial 17.6215 564.18 M 2.396 15.74 400 7.05 K
NTGR Netgear Inc 15.5194 527.43 M 0.1396 0.91 668.37 K 10.37 M
ITIC Investors Title Company 19.3729 497.13 M 0.1396 0.73 1.5 K 29.12 K
AMRN Amarin Corp ADR 45.00 492.32 M 0.60 1.35 16.22 K 729.9 K
HBCP Home Bancorp Inc 10.6158 480.52 M 0.0703 0.67 34.4 K 365.16 K
ESEA Euroseas Ltd 130.4371 467.07 M 1.694 1.32 932 121.57 K
GLAD Gladstone Cap Corp 5.1835 443.28 M 0.0278 0.54 68.3 K 354.03 K
ZNOG Zion Oil & Gas, Inc 5.50 393.32 M 0.06 1.1 104.65 K 575.58 K
ARAY Accuray Inc 6.64 384.64 M 0.26 4.08 399.67 K 2.65 M
AVBH Avidbank Holdings, Inc. Common stock 6.75 381.34 M 0.25 3.85 5.2 K 35.1 K
SOHU Sohu.com Inc ADR 45.32 364.69 M 0.43 0.96 832.54 K 37.73 M
FRPH Frp Holdings Inc 6.0198 362.32 M 0.1392 2.37 6.41 K 38.57 K
ARTNA Artesian Res Cp A 11.2603 341.72 M 0.1331 1.2 12.9 K 145.26 K
SHIP Seanergy Maritime Hl 166759.3125 334.12 M 3878.2344 2.38 2 333.52 K
AGEN Agenus Inc 162.5041 326.07 M 3.5327 2.22 46.6 K 7.57 M
GASS Stealthgas Inc 4.6382 301.03 M 0.2965 6.83 30.76 K 142.68 K
FUNC First United Corp 4.5488 298.77 M 0.0623 1.39 7.05 K 32.08 K
SMTI Sanara Medtech Inc 95.00 290.43 M 5.00 5.56 50 4.75 K
CMTV Community Bancorp. Common Stock 4.9917 267.4 M 0.4493 9.89 580 2.9 K
STRT Strattec Security 19.2132 251 M 0.1691 0.89 1.38 K 26.51 K
OFLX Omega Flex Inc 10.0222 240.65 M 0.4591 4.8 10 K 100.22 K
RGCO Rgc Resources Inc 5.853 236.47 M 0.1208 2.11 3.31 K 19.35 K
OVBC Ohio Valley Banc Cp 11.8064 232.63 M 0.2572 2.23 2.3 K 27.19 K
CRNT Ceragon Networks Ltd 9.04 230.03 M 0.18 2.03 286.66 K 2.59 M
INBK First Internet Bcp 6.199 224.28 M 0.4613 8.04 1.8 K 11.16 K
CZWI Citizens Community 3.33 223.87 M 0.0406 1.23 2.1 K 6.99 K
CBFV Cb Financial Svc 8.6711 207.46 M 0.1294 1.51 185 1.6 K
TTGT Techtarget Inc 5.83 199.26 M 0.08 1.39 192.3 K 1.12 M
CLAR Clarus Corp 6.2082 199.1 M 0.6055 10.81 286.45 K 1.78 M
KGEI Kolibri Global Energy Inc 25.00 195.14 M 1.00 4.17 460 11.5 K
TAYD Taylor Devices Inc 5.93 188.14 M 0.03 0.51 600 3.56 K
NATR Nature S Sunshine 8.561 178.66 M 0.2325 2.79 14 K 119.85 K
DMRC Digimarc Corp 18.3897 173.17 M 0.1151 0.63 29.91 K 550.04 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 12.9313 1 T 0.2359 1.86 96.68 M 1.25 B
RY Royal Bank of Canada 31.2511 281.79 B 0.2101 0.68 1.83 M 57.22 M
MCK Mckesson Corp 61.302 124.67 B 0.6542 1.08 5.98 M 366.83 M
TAK Takeda Pharmaceutical Co. Ltd ADR 9.7383 66.58 B 0.0556 0.57 35.9 K 349.6 K
CAH Cardinal Health 22.8782 64.25 B 0.14 0.62 3.92 M 89.75 M
CTA-PB E. I. du Pont de Nemours and Company 39.8866 59.55 B 0.5059 1.28 2.3 K 91.74 K
BDX Becton Dickinson and Company 43.3113 58.43 B 0.3032 0.7 2.72 M 117.91 M
HUM Humana Inc 40.3366 53.59 B 0.2706 0.68 2.63 M 105.97 M
HEI Heico Corp 10.1527 48.82 B 0.224 2.26 574.49 K 5.83 M
SPG-PJ Simon Property Group Inc 27.1325 45.49 B 0.2091 0.78 1.8 K 48.84 K
KR Kroger Company 6.9601 41.04 B 0.0964 1.4 18.81 M 130.93 M
SYY Sysco Corp 19.3354 37.88 B 0.1265 0.66 6.41 M 123.91 M
HEI-A HEICO Corporation 7.5551 36.45 B 0.1364 1.84 100.09 K 756.22 K
IRM Iron Mountain Inc 9.1869 33.47 B 0.1109 1.22 2.56 M 23.48 M
CCJ Cameco Corp 20.5315 32.37 B 0.1398 0.69 3.09 M 63.35 M
TECK Teck Resources Ltd 24.2315 31.26 B 0.1872 0.78 10.02 M 242.87 M
WST West Pharmaceutical Services 18.7385 28.76 B 0.1252 0.67 509.8 K 9.55 M
TSN Tyson Foods 13.0033 21.06 B 0.1241 0.96 9.38 M 122.03 M
BEP Brookfield Renewable 3.5402 20.84 B 0.0293 0.83 1.8 K 6.37 K
VIV Telecomunicacoes DE Sao Paulo ADR 7.065 19.62 B 0.0496 0.71 348.3 K 2.46 M
BG Bunge Ltd 34.5779 19.27 B 0.3592 1.05 1.48 M 51.06 M
CW Curtiss-Wright Corp 31.3997 17.71 B 0.3159 1.02 335.24 K 10.53 M
PKX Posco ADR 56.2788 15.37 B 0.399 0.71 725 K 40.8 M
CLH Clean Harbors 32.80 15.29 B 1.37 4.36 1.89 M 61.99 M
MTZ Mastec Inc 12.53 15.19 B 0.19 1.54 443.9 K 5.56 M
YPF Ypf Sociedad Anonima ADR 32.9539 14.65 B 0.8443 2.63 200 6.59 K
TOL Toll Brothers Inc 19.1053 13.91 B 0.2439 1.29 5.43 M 103.65 M
TU Telus Corp 4.1412 13.64 B 0.0276 0.67 1.15 M 4.76 M
BAX Baxter International Inc 19.9269 13.63 B 0.4317 2.21 23.33 M 464.91 M
HRL Hormel Foods Corp 7.3167 12.08 B 0.0472 0.65 3.33 M 24.38 M
ALB Albemarle Corp 33.3479 11.33 B 0.2066 0.62 1.73 M 57.78 M
KT Korea Telecom Corp ADR 10.9976 8.83 B 0.2216 2.06 1.04 M 11.45 M
TAP-A Molson Coors Beverage Company 32.1711 8.02 B 0.5249 1.66 600 19.3 K
TAP Molson Coors Brewing Company 29.0849 7.4 B 0.4336 1.51 1.82 M 52.97 M
SM Sm Energy Company 36.6122 7.32 B 0.4642 1.28 1.98 M 72.38 M
G Genpact Ltd 12.8766 7.29 B 0.0709 0.55 962.4 K 12.39 M
AG First Majestic Silver 3.7277 7.28 B 0.0197 0.53 73.2 K 272.87 K
MOS Mosaic Company 36.1146 7.25 B 0.8577 2.43 7.26 M 262.24 M
CMC Commercial Metals Company 10.0689 7.14 B 0.0955 0.96 4.07 M 40.98 M
BVN Compania Mina Buenaventura S.A. ADR 32.5767 6.63 B 0.1732 0.53 2.14 M 69.81 M
MATX Matson Inc 11.2952 6.34 B 0.2429 2.2 649.63 K 7.34 M
WEX Wex Inc 33.01 5.99 B 0.45 1.38 417.46 K 13.78 M
GVA Granite Construction Inc 26.3742 5.58 B 0.4038 1.55 761.27 K 20.08 M
BYD Boyd Gaming Corp 12.8615 5.48 B 0.504 4.08 4.86 M 62.5 M
FCN Fti Consulting 40.72 5.37 B 0.24 0.59 858.6 K 34.96 M
SKY Skyline Corp 20.7274 5 B 2.3203 12.61 48.7 K 1.01 M
OPLN OPENLANE, Inc. 4.5038 4.25 B 0.0571 1.28 596.56 K 2.69 M
STNG Scorpio Tankers Inc 75.897 4.19 B 1.8609 2.51 20.02 K 1.52 M
JOE St. Joe Company 27.5288 4.06 B 0.1997 0.73 1.05 M 28.88 M
BMA Banco Macro S.A. ADR 16.1079 3.66 B 0.4063 2.59 100.9 K 1.63 M
PAM Pampa Energia S.A. ADR 10.2666 3.41 B 0.1877 1.86 48.99 K 502.96 K
TDC Teradata Corp 29.3838 3.1 B 0.1562 0.53 2.35 M 68.97 M
BTE Baytex Energy Corp 19.8606 2.98 B 0.1671 0.85 350.9 K 6.97 M
SDRL Seadrill 2021 Ltd 38227.5898 2.72 B 455.0898 1.2 4.15 M 158.68 B
IMAX Imax Corp 19.80 2.68 B 0.20 1.02 1.88 M 37.28 M
PEB Pebblebrook Hotel Trust 13.4902 2.46 B 0.1197 0.9 258.2 K 3.48 M
BBAR Bbva Banco Frances S.A. 3.41 2.18 B 0.0213 0.63 78.4 K 267.34 K
MAN Manpower Inc 33.1996 2.14 B 0.2488 0.76 2.05 M 67.99 M
IDT IDT Corp 3.8093 2.06 B 0.1056 2.85 147.58 K 562.19 K
EPAC Actuant Corp 21.632 2.02 B 0.2144 1 915.43 K 19.8 M
GTY Getty Realty Corp 9.1756 1.91 B 0.2407 2.69 672.2 K 6.17 M
NSP Insperity Inc 8.0704 1.91 B 0.0925 1.16 487 K 3.93 M
ALG Alamo Group 22.9864 1.72 B 0.8356 3.77 118.3 K 2.72 M
ARR Armour Residential R 28.1631 1.72 B 0.1817 0.65 145 4.08 K
GEL Genesis Energy LP 6.202 1.59 B 0.0348 0.56 161.6 K 1 M
VYX NCR Voyix Corporation 7.773 1.44 B 0.0491 0.64 7.47 M 58.07 M
PBT Permian Basin Royalty Trust 6.8446 1.44 B 0.1179 1.75 337 K 2.31 M
FLO Flowers Foods 6.7715 1.33 B 0.0902 1.35 2.5 M 16.92 M
RES RPC Inc 4.0325 1.24 B 0.0236 0.59 846.45 K 3.41 M
PDS Precision Drilling Corp 113.3809 1.2 B 1.0955 0.98 116.77 K 13.24 M
TK Teekay Shipping Corp 9.9561 1.17 B 0.2792 2.89 885.6 K 8.82 M
FUN Cedar Fair LP 7.2325 1.14 B 0.0955 1.34 239.77 K 1.73 M
TYG Tortoise Energy Infrastructure Corp 38.6705 957.33 M 0.2944 0.77 24.88 K 961.93 K
BZH Beazer Homes USA 27.50 893.23 M 1.30 4.96 2.41 M 66.28 M
BTZ Blackrock Preferred 3.6096 883.83 M 0.0236 0.66 164.5 K 593.78 K
PLOW Douglas Dynamics 5.9635 873 M 0.0671 1.14 24 K 143.12 K
VMO Invesco Muni Opportunity Trust 5.1963 599.62 M 0.0264 0.51 44.2 K 229.68 K
MLR Miller Industries 9.7791 552.75 M 0.2213 2.32 46.41 K 453.9 K
WTI W&T Offshore 7.3552 489.47 M 0.0451 0.62 1.25 M 9.16 M
IQI Invesco Quality Muni Income Trust 4.9653 467.73 M 0.0349 0.71 38.3 K 190.17 K
TCI Transcontinental Realty Investors 9.84 425.8 M 0.08 0.82 1.9 K 18.7 K
LEO Dreyfus Strategic Municipals 3.5387 372.5 M 0.0207 0.59 52.8 K 186.84 K
KWY Kingsway Corporation 7.84 255.46 M 0.16 2.08 8.32 K 65.27 K
EOT Eaton Vance Muni Income Trust 9.6207 246.58 M 0.1135 1.19 60 K 577.24 K
USNA Usana Health Sciences Inc 19.495 237.42 M 0.405 2.12 79.43 K 1.55 M
MSB Mesabi Trust 4.2271 225.93 M 0.0407 0.97 101.3 K 428.21 K
SJT San Juan Basin Royalty Trust 7.9901 219.87 M 0.1098 1.39 327.5 K 2.62 M
VTN Invesco Trust New York Muni 5.9108 150.46 M 0.0446 0.76 9.3 K 54.97 K
TRAK Repositrak Inc 4.2952 134.8 M 0.0987 2.35 8.48 K 36.42 K
LODE Comstock 365.00 126.77 M 5.00 1.39 148 54.02 K
JHI John Hancock Investors Trust 5.5746 106.42 M 0.0491 0.89 14.94 K 83.28 K
CULP Culp Inc 10.0552 45.08 M 0.0991 1 81.7 K 821.51 K
BHV Blackrock Virginia Muni Trust 9.2174 19.84 M 0.088 0.96 5.8 K 53.46 K
TVE Tennessee Valley Authority 15.6882 12.57 M 0.1189 0.76 16.43 K 257.69 K
SMBK Smartfinancial Inc 8.6787 1.3703 18.75 8.42 K 73.09 K
CVU CPI Aerostructures Inc 9.3799 0.2599 2.85 30.61 K 287.07 K
AMRX Amneal Pharmaceuticals Inc 20.24 0.37 1.86 979.24 K 19.82 M
EPR-PC EPR Properties 6.7022 0.0723 1.09 1.4 K 9.38 K
SCCC Sachem Capital Corp. 7.75% Note 196.607 1.8724 0.96 48.1 K 9.46 M
PYT Pplus Trust 8.2659 0.0498 0.61 6.2 K 51.25 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 374.0798 7.84 M 9.5275 2.61 732 273.83 K
MARI Marimaca Copper Corp 9.00 0.75 9.09 3.79 K 34.09 K
NEXT Nextsource Materials Inc 3.80 0.30 8.57 5.05 K 19.19 K
ATX ATEX Resources Inc. 12.30 0.90 7.89 3 K 36.9 K
STLR Stllr Gold Inc 3.78 0.24 6.78 106.79 K 403.68 K
TAL Petrotal Corp 157.7108 9.3193 6.28 2.11 K 332.3 K
DPM Dundee Precious Metals Inc 3.7695 0.1754 4.88 497.4 K 1.87 M
SNDY Sunday Lake Gold Corp. 4.40 0.20 4.76 1.21 K 5.32 K
AUMN Golden Minerals Company 9.55 0.40 4.37 2.1 K 20.06 K
AIF Altus Group Ltd 8.0616 0.3286 4.25 18.38 K 148.18 K
GSY Goeasy Ltd 5.2446 0.2074 4.12 46.6 K 244.4 K
QBR-B Quebecor Inc 6.5054 0.2437 3.89 322.4 K 2.1 M
EIF Exchange Income Corp 5.3362 0.1617 3.12 17.4 K 92.85 K
PHX Phx Energy Services Corp 3.7257 0.1109 3.07 15.66 K 58.36 K
TCW Trican Well 7.2404 0.2116 3.01 840.12 K 6.08 M
BYD Boyd Group Services Inc 3.9617 0.1144 2.97 13 K 51.5 K
MXG Maxim Power Corp 3.1654 0.0904 2.94 8.6 K 27.22 K
GDL Goodfellow Inc 4.5854 0.1165 2.61 2 K 9.17 K
ACQ Autocanada Inc 3.5389 0.0855 2.48 5.65 K 19.99 K
LB Laurentian Bank 19.4837 0.4633 2.44 90.23 K 1.76 M
STC Sangoma Technologies Corp 6.16 0.14 2.33 1.6 K 9.86 K
BCE-PI BCE Inc Pref AI 9.258 0.2015 2.22 4.1 K 37.98 K
SIA Sienna Senior Living Inc 3.3165 0.0706 2.18 84.62 K 280.65 K
CHR Chorus Aviation Inc 24.6083 0.5092 2.11 684.13 K 16.84 M
BDI Black Diamond Group Ltd 5.461 0.1101 2.06 36.4 K 198.79 K
KEI Kolibri Global Energy Inc 25.50 0.50 2 31.59 K 805.54 K
MRE Martinrea International Inc 6.1662 0.1062 1.75 138.4 K 853.39 K
TRX Trx Gold Corporation 4.98 0.08 1.63 33.79 K 168.27 K
CEF Sprott Physical Gold Silver Trust 15.5768 0.2487 1.62 374.76 K 5.84 M
TCL-A Transcontinental Inc 5.1498 0.0792 1.56 114.34 K 588.85 K
TPX-A Molson Coors Canada Inc 32.7023 0.4922 1.53 226 7.39 K
POW-PD Power Corporation of Canada Pref D 8.0614 0.116 1.46 11.34 K 91.38 K
PWF-PF Power Financial 5.25 Sr E Prf 8.284 0.1186 1.45 5.04 K 41.79 K
OLY Olympia Financial Group Inc 9.187 0.1313 1.45 400 3.67 K
ELF-PF E-L Financial Corp Ltd Pref F 7.6011 0.108 1.44 3.86 K 29.34 K
SAP Saputo Inc 10.6632 0.1473 1.4 835 K 8.9 M
CAS Cascades Inc 4.0266 0.0555 1.4 1.62 M 6.52 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.709 0.1021 1.34 149.16 K 1.15 M
TECK-B Teck Resources Limited 25.1197 0.3146 1.27 7.6 M 190.79 M
USA Americas Silver Corp 24.30 0.30 1.25 24.55 K 596.49 K
BPF-UN Boston Pizza Royalties Income Fund 3.5312 0.0429 1.23 21.16 K 74.74 K
RCI-A Rogers Communications Inc 21.4687 0.258 1.22 3.42 K 73.49 K
BN-PK Brookfield Asset Management Inc Pref K 7.3157 0.0858 1.19 2.11 K 15.45 K
MFI Maple Leaf Foods 5.5934 0.0651 1.18 66.5 K 371.98 K
EDV Endeavour Mining Corp 21.2523 0.2461 1.17 54.9 K 1.17 M
CSH-UN Chartwell Retirement Residences 3.0628 0.0353 1.17 411.26 K 1.26 M
CGO Cogeco Inc Sv 17.382 0.1979 1.15 4.47 K 77.78 K
TECK-A Teck Resources Limited 26.8268 0.3016 1.14 4.14 K 111.2 K
T Telus Corp 4.5545 0.0506 1.12 4.59 M 20.91 M
PWF-PL Power Financial 5.1 Sr L Prf 8.1707 0.0867 1.07 9.31 K 76.1 K
IGM Igm Financial Inc 16.7487 0.1774 1.07 261.74 K 4.38 M
MRT-UN Morguard Real Estate Investment Trust 5.0394 0.0527 1.06 20.94 K 105.51 K
GWO-PG Great West Lifeco Inc Pref G 8.4045 0.0868 1.04 11.95 K 100.43 K
FM First Quantum Minerals Ltd 12.3485 0.126 1.03 2.94 M 36.3 M
RY Royal Bank of Canada 32.4033 0.3236 1.01 4.37 M 141.74 M
PWF-PK Power Finl 4.95 Sr K Prf 7.9792 0.0788 1 4.24 K 33.85 K
BMO Bank of Montreal 29.5304 0.263 0.9 1.87 M 55.28 M
CCO Cameco Corp 21.2639 0.1891 0.9 960 K 20.41 M
GWO-PM Great West Lifeco Inc Pref M 9.3735 0.0791 0.85 11.8 K 110.61 K
HBP Helix Biopharm 12.25 0.10 0.82 680 8.33 K
ALS Altius Minerals Corp 8.4126 0.0668 0.8 31.5 K 265.04 K
FTN-PA Financial 15 Split Corp Pref A 3.8378 0.0304 0.8 5.25 K 20.15 K
DR Medical Facilities Corp 3.4752 0.0259 0.75 78.42 K 272.52 K
CYB Cymbria Corp Cl A 13.50 0.10 0.75 16.69 K 225.27 K
FFN-PA North American Financial 15 Split Corp 3.6634 0.0261 0.72 3.5 K 12.82 K
NWC The North West Company Inc 8.9877 0.0636 0.71 115.61 K 1.04 M
BPS-PA Brookfield Property Split Corp Pref A 9.8848 0.0684 0.7 4.98 K 49.24 K
NPI Northland Power Inc 4.8439 0.0331 0.69 244 K 1.18 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.5907 0.0554 0.65 15.22 K 130.79 K
PD Precision Drilling Corp 127.80 0.80 0.63 1.33 M 169.66 M
REI-UN RioCan Real Estate Investment Trust 7.7769 0.0482 0.62 545.47 K 4.24 M
BTE Baytex Energy Corp 20.9276 0.1295 0.62 772.44 K 16.17 M
AGF-B AGF Management Limited 6.0299 0.0372 0.62 251.81 K 1.52 M
FTS-PH Fortis Inc Pref H 12.8409 0.0772 0.6 9.46 K 121.47 K
BBD-PD Bombardier Inc Pref D 5.3931 0.0324 0.6 2.3 K 12.4 K
POU Paramount Resources Ltd 6.8418 0.0392 0.58 82.78 K 566.38 K
BCE BCE Inc 12.765 0.0725 0.57 1.7 M 21.65 M
MRD Melcor Dev 7.6693 0.0428 0.56 12.15 K 93.19 K
KEY Keyera Corp 5.0707 0.0263 0.52 243.24 K 1.23 M
SLF-PD Sun Life Financial Sr 4 Prf 7.5427 0.0391 0.52 11.41 K 86.08 K
AP-UN Allied Properties Real Estate Investment Trust 8.1833 0.0411 0.5 89.8 K 734.86 K
ABX Barrick Mining Corp 34.1593 0.1705 0.5 5.15 M 175.97 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.1664 254.3 B 0.0828 2.69 40.2 K 127.29 K
HSTC HST Global Inc 3.975 209.33 M 0.675 20.45 80.4 K 319.59 K
IMTCF IMTCF 14.60 61.72 M 2.60 21.67 1.05 K 15.33 K
NPHC Nutra Pharma Corp 13.80 1.43 M 0.80 6.15 10.1 K 139.44 K
PSRU Valiant Eagle Inc 150.00 125.23 K 10.00 7.14 206 30.9 K
USRM U.S. Stem Cell Inc 600.00 64.15 K 20.00 3.45 15 9 K
RGGI Resgreen Group International Inc 100.00 48.75 K 5.00 5.26 14 1.4 K
GRLF Green Leaf Innovations Inc 3.75 41.07 K 0.50 15.38 310 K 1.16 M
CYRNQ CYRNQ 72.798 799 0.798 1.11 811 59.04 K
PROT Proteonomix Inc 4.41 791 0.06 1.38 7.2 K 31.75 K
PRXIQ Premier Exhibitions Inc 13.30 491 0.30 2.31 9.76 K 129.82 K
CALIQ China Auto Logistics Inc. 21.3594 484 0.8394 4.09 2.04 K 43.68 K
YVRLF Liquid Media Group Ltd. 46.00 482 1.60 3.6 45 2.07 K
CCTL Coin Citadel 10.00 37 3.00 42.86 110 1.1 K
PPJE PPJ Healthcare Enterprises Inc 400.00 200.00 100 398 159.2 K
AFPW AlumiFuel Power Corporation 2750.00 900.00 48.65 16 44 K
ONCI On4 Communications Inc 34425.00 10125.00 41.67 50 1.72 M
TOPZ Topaz Resources Inc 30.00 5.00 20 293 8.79 K
VRCI Verde Science Inc 2660.00 266.00 11.11 138.24 K 367.73 M
HDYNQ Hyperdynamics Corporation 8.16 0.16 2 71.67 K 584.85 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
INTR Intrepid Metals Corp. 112.00 16.00 16.67 141 15.79 K
NAR North Arrow Minerals Inc 22.00 3.00 15.79 1.07 K 23.61 K
DTWO D2 Lithium Corp. 4.60 0.60 15 8.22 K 37.83 K
SSE Silver Spruce Resources Inc 12.00 1.50 14.29 613 7.36 K
BTR Bonterra Resources Inc 33.00 4.00 13.79 2.3 K 75.93 K
AUQ AuQ Gold Mining Inc 6.80 0.80 13.33 700 4.76 K
TRAN Clean Energy Transition Inc. 40.50 4.50 12.5 1.21 K 49.13 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 157 2.12 K
CATX Catalyst One Exploration Corp. 24.00 2.40 11.11 67 1.61 K
LITT Roadman Investments Corp 5.60 0.4667 9.09 214 1.2 K
STMP Stamper Oil & Gas Corp 523.5457 43.6288 9.09 1 523.55
IDL Imaging Dynamics Company Ltd 25.00 2.0833 9.09 49 1.23 K
ADK DIAGNOS Inc 3.80 0.30 8.57 4.5 K 17.1 K
CTH CoTec Holdings Corp. 420.00 30.00 7.69 12 5.04 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 913 7.67 K
MRZL Mont Royal Resources Limited. 6.7599 0.4662 7.41 4.74 K 32.04 K
GLD GoldON Resources Ltd 4.00 0.25 6.67 6.63 K 26.53 K
SLG PetroTal Corp 29.225 1.7269 6.28 212.33 K 6.21 M
CTN Centurion Minerals Ltd 825.5983 47.9999 6.17 101 83.39 K
EMR Emgold Mining Corporation 17.50 1.00 6.06 14 K 245 K
PKT Parkit Enterprise Inc 3.70 0.20 5.71 10 K 37 K
WLR Walker Lane Resources Ltd. 33.25 1.75 5.56 1.15 K 38.2 K
MET Metalore Resources Limited 6.1931 0.2852 4.83 1.3 K 8.05 K
SGQ SouthGobi Resources Ltd 10.65 0.45 4.41 173.2 K 1.84 M
CPAU CopAur Minerals Inc 50.00 2.00 4.17 263 13.15 K
CTA Centaurus Energy Inc 130.00 5.00 4 386 50.18 K
OGW Ongwe Minerals Inc. 9.28 0.32 3.57 5.91 K 54.81 K
PEX Pacific Ridge Exploration Ltd 7.75 0.25 3.33 102.25 K 792.44 K
TIG Triumph Gold Corp 33.00 1.00 3.13 236 7.79 K
GR Great Atlantic Resources Corp 68.00 2.00 3.03 188 12.78 K
PWM Power Metals Corp 4.08 0.12 3.03 4.08 K 16.66 K
PE Pure Energy Minerals Limited 8.40 0.24 2.94 3.6 K 30.27 K
RTM RT Minerals Corp 2220.0088 60.0002 2.78 18 39.96 K
IFOS Itafos Inc 181.2733 4.648 2.63 122 22.12 K
NEXG NeXGold Mining Corp 4.92 0.12 2.5 11.02 K 54.2 K
SKP StrikePoint Gold Inc 44.00 1.00 2.33 2.91 K 128.04 K
SGLD Scorpio Gold Corporation 12.42 0.18 1.47 156 1.94 K
© 2026 - CastFwd Corp.