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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 6.3752 29.91 B 0.1318 2.11 184.32 K 1.18 M
GSAT Globalstar 26.55 11.15 B 0.30 1.14 7.98 K 211.87 K
NG Novagold Resources Inc 5.8403 2.65 B 0.0543 0.94 1.17 M 6.81 M
TGB Taseko Mines Ltd 4.30 2.64 B 0.09 2.14 1.45 M 6.26 M
GAU Galiano Gold Inc 5.90 627.82 M 0.17 2.97 67.9 K 400.61 K
THM International Tower Hill Mines Ltd 5.7466 413.24 M 0.076 1.34 107.34 K 616.86 K
GTE Gran Tierra Energy Inc 61.70 346.37 M 0.40 0.65 81.41 K 5.02 M
IDR Idaho Strategic Resources 3.08 319.85 M 0.196 6.8 679 2.09 K
TRX Tanzanian Royalty Exploration Corp 5.38 299.97 M 0.11 2.09 520.37 K 2.8 M
FRD Friedman Industries Inc 3.9794 276.32 M 0.0409 1.04 12.4 K 49.34 K
INTT Intest Corp 3.1232 185.85 M 0.0773 2.54 161.39 K 504.06 K
MINE Mayfair Gold Corp. 172.50 166.07 M 22.50 15 7.12 M 1.23 B
ARMP Armata Pharmaceuticals Inc 2730.00 144.64 M 140.00 5.41 6 16.38 K
PLG Platinum Group Metals Ltd 183.99 136.84 M 10.99 6.35 1.09 K 200.73 K
EP Empire Petroleum Corp 8.381 102.34 M 0.9312 12.5 1.09 K 9.17 K
CATX Perspective Therapeutics Inc 13.10 94.2 M 0.20 1.55 3.65 K 47.82 K
IBIO Ibio Inc 8350.00 52.9 M 50.00 0.6 2 16.7 K
XTNT Xtant Medical Holdings Inc 359.9999 38.91 M 18.00 5.26 32 11.52 K
BESS Bimergen Energy Corporation 91.00 24.98 M 1.40 1.56 59 5.37 K
CPHI China Pharma Holdings 294.95 23.36 M 6.95 2.41 644 189.95 K
IGC India Globalization Capital Inc 9.50 20.56 M 0.60 6.74 3.85 K 36.58 K
TOVX Theriva Biologics Inc 7875.00 7.38 M 175.00 2.27 8 63 K
DSS Document Security Systems 8039.125 4.5 M 311.5923 4.03 5 40.2 K
MPU Mega Matrix Corp 3.85 4.31 M 0.0376 0.99 1 K 3.85 K
PW Power REIT 9.9368 2.45 M 0.2258 2.33 500 4.97 K
TPHS Trinity Pl Hlds Inc 7.4688 1.93 M 0.0398 0.54 6.2 K 46.29 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 86.45 6.175 7.69 65 5.62 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 18.472 1.07 B 0.151 0.82 24.81 K 458.29 K
RU Rubber 320.60 3.10 0.98 104 33.34 K
ZB US Treasury Bond Futures 129.5313 1.1563 0.9 319.3 K 41.36 M
DC Class III Milk 15.04 0.09 0.6 94 1.41 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 19.2076 3.87 T 0.1353 0.71 55.99 M 1.08 B
AZN Astrazeneca Plc ADR 27.065 287.66 B 0.1604 0.6 1.52 M 41.23 M
AMGN Amgen Inc 37.8386 253.21 B 0.4194 1.12 3.47 M 131.46 M
VRTX Vertex Pharmaceutic 36.54 138.69 B 0.43 1.19 804.1 K 29.38 M
SBUX Starbucks Corporation 10.1292 125.29 B 0.06 0.6 14.98 M 151.75 M
BKNG Booking Holdings Inc 11.5934 119.15 B 0.1013 0.88 79.72 M 924.28 M
INTU Intuit Inc 35.8951 91.57 B 0.2118 0.59 2.36 M 84.62 M
MNST Monster Beverage Cp 3.7242 88.94 B 0.265 7.66 41.67 M 155.17 M
MDLZ Mondelez Intl Inc 20.9669 84.43 B 0.4834 2.36 15.45 M 323.94 M
MELI MercadoLibre Inc 63.7891 76.65 B 1.8023 2.91 2.23 M 142.34 M
MPWR Monolithic Power Sys 15.3368 72.11 B 0.2991 1.99 550 K 8.44 M
GRMN Garmin Ltd 18.3739 56.64 B 0.1519 0.83 1.96 M 36.05 M
EBAY Ebay Inc 8.0075 53.86 B 0.1419 1.8 28.14 M 225.36 M
BIIB Biogen Inc 57.66 37.46 B 0.50 0.87 2.12 M 122.13 M
VOD Vodafone Grp Plc ADR 10.7359 36.24 B 0.3123 3 6 M 64.39 M
ILMN Illumina Inc 45.9241 32.2 B 0.6809 1.5 1.4 M 64.13 M
EXPE Expedia Group Inc 32.5741 30.82 B 0.45 1.4 2.91 M 94.92 M
WTW Weight Watchers International, Inc 60.5891 30.82 B 0.549 0.91 209.36 K 12.68 M
RYAAY Ryanair Hlds Plc ADR 10.0768 30.78 B 0.2719 2.77 1.04 M 10.52 M
FLEX Flextronics Intl Ltd 4.4879 29.17 B 0.0291 0.65 6.42 M 28.83 M
ON On Semiconductor 6.83 28.66 B 0.14 2.09 10.03 M 68.49 M
TCOM Trip.com Group Ltd ADR 21.1572 27.46 B 0.2588 1.24 2.34 M 49.61 M
BIDU Baidu Inc ADR 86.53 27.15 B 0.96 1.12 8.69 M 752.14 M
INSM Insmed Inc 7.20 26.49 B 0.10 1.41 89.2 K 642.25 K
AXON Axon Enterprise Inc 4.06 25.69 B 0.05 1.25 336.6 K 1.37 M
UTHR United Therapeutic 51.76 25.37 B 0.88 1.73 605.37 K 31.33 M
INCY Incyte Corp 13.96 24.92 B 0.22 1.6 1.83 M 25.54 M
RGLD Royal Gold Inc 38.7727 22.72 B 0.7628 2.01 611.8 K 23.72 M
SWKS Skyworks Solutions 14.45 20.61 B 0.3317 2.35 4.8 M 69.42 M
LNT Alliant Energy Corp 10.3959 19.09 B 0.0797 0.77 1.73 M 17.99 M
SSNC SS&C Technologies 7.4276 18.64 B 0.0535 0.73 84.6 K 628.37 K
NDSN Nordson Corp 28.8533 18.34 B 0.1861 0.65 445.8 K 12.86 M
TSEM Tower Semiconductor 21.60 18.03 B 0.30 1.41 106.57 K 2.3 M
LSCC Lattice Semicond 5.44 17.46 B 0.10 1.87 1.4 M 7.64 M
LAMR Lamar Advertis A 17.516 16.51 B 0.1846 1.07 1.17 M 20.46 M
JAZZ Jazz Pharma Plc 9.50 15.93 B 0.30 3.26 576.7 K 5.48 M
HTHT Huazhu Group Ltd ADR 4.5445 15.72 B 0.3381 8.04 548.09 K 2.49 M
CHKP Check Point Software 34.70 14.97 B 0.27 0.78 1.28 M 44.54 M
ICLR Icon Plc 23.90 14.96 B 0.94 4.09 1.23 M 29.49 M
LOGI Logitech Int S.A. 11.4225 14.21 B 0.104 0.92 1.3 M 14.83 M
COKE Coca Cola Bot Cons 4.4072 14.1 B 0.0346 0.79 119.89 K 528.38 K
ARCC Ares Capital Corp 3.3444 14.05 B 0.0565 1.72 2.11 M 7.06 M
SEIC Sei Investments Company 16.1701 13.07 B 0.1132 0.7 1.11 M 17.92 M
AKAM Akamai Technologies 39.90 12.46 B 0.91 2.33 4.49 M 179.08 M
LULU Lululemon Athletica 20.03 12.45 B 0.155 0.78 823.2 K 16.49 M
TXRH Texas Roadhouse Inc 11.2516 12.36 B 0.1663 1.5 751.54 K 8.46 M
ALGN Align Technology 17.83 12.13 B 0.18 1.02 496.33 K 8.85 M
COO Cooper Companies 10.2476 11.97 B 0.1891 1.88 1.38 M 14.18 M
FDS FactSet Research Systems Inc 65.4582 11.81 B 0.9656 1.5 289.14 K 18.93 M
SMTC Semtech Corp 17.64 11.69 B 0.12 0.68 391.81 K 6.91 M
TECH Bio-Techne Cp 13.3698 11.43 B 0.2786 2.13 421.51 K 5.64 M
BMRN Biomarin Pharmaceuticals 21.54 11.3 B 0.18 0.84 659.77 K 14.21 M
NVMI Nova Ltd 6.25 10.83 B 0.068 1.1 256.19 K 1.6 M
DPZ Domino's Pizza Inc Common Stock 10.3227 10.81 B 0.135 1.33 1.11 M 11.42 M
AGNC Agnc Investment Corp 3.4247 10.8 B 0.0317 0.93 465.2 K 1.59 M
RMBS Rambus Inc 19.17 9.14 B 0.25 1.32 1.02 M 19.58 M
WYNN Wynn Resorts Ltd 58.4264 8.79 B 0.7725 1.34 2.18 M 127.25 M
CGNX Cognex Cp 4.6187 8.71 B 0.1364 3.04 1.45 M 6.71 M
VIAV Viavi Solutions 6.4756 8.12 B 0.0341 0.53 4.93 M 31.9 M
ALKS Alkermes Plc 14.18 8.05 B 1.17 8.99 1.58 M 22.42 M
VICR Vicor Cp 15.7092 7.76 B 0.5138 3.38 118.75 K 1.87 M
IESC Ies Holdings 3.73 7.52 B 0.03 0.81 8.19 K 30.55 K
CROX Crocs Inc 13.95 7.32 B 1.37 10.89 18.04 M 251.72 M
ARWR Arrowhead Pharma 11.40 6.97 B 0.50 4.59 28.94 K 329.94 K
KTOS Kratos Defns 11.60 6.91 B 0.39 3.48 71.25 K 826.56 K
RIOT Riot Blockchain Inc 134.8364 6.86 B 3.2104 2.44 710 95.73 K
PPC Pilgrim's Pride 4.1429 6.72 B 0.0384 0.94 278.89 K 1.16 M
NXST Nexstar Media Group Inc 4.1183 6.46 B 0.1022 2.54 76.91 K 316.75 K
CRUS Cirrus Logic Inc 19.92 6.07 B 0.32 1.63 5.02 M 100.07 M
MKTX Marketaxess Holdings 12.3699 5.82 B 0.1714 1.41 95.7 K 1.18 M
VEON Veon Ltd ADR 242.2461 5.26 B 6.6218 2.81 106.56 K 25.81 M
CACC Credit Acceptance 58.00 5.21 B 1.95 3.48 60.28 K 3.5 M
PSMT Pricesmart Inc 23.2845 5.15 B 0.5099 2.24 79.37 K 1.85 M
OPCH Option Care Health Inc 18.16 4.75 B 1.20 7.08 430.96 K 7.83 M
SLMBP SLM Cp Srs B Pfd 16.8705 4.74 B 0.5714 3.51 500 8.44 K
IONS Ionis Pharmaceuticals 9.10 4.71 B 0.10 1.11 817.4 K 7.44 M
NOVT Novanta Inc 6.75 4.66 B 0.21 3.21 29.33 K 197.98 K
DOX Amdocs Ltd Ord 22.1387 4.5 B 0.1952 0.89 1.03 M 22.83 M
IPAR Inter Parfums Inc 13.7299 4.27 B 0.1402 1.03 242.31 K 3.33 M
DIOD Diodes Inc 18.13 4.2 B 0.82 4.74 801.1 K 14.52 M
DORM Dorman Products Inc 11.4094 3.97 B 0.0909 0.8 70.49 K 804.29 K
IEP Icahn Enterprises 6.2708 3.79 B 0.0632 1.02 9.56 K 59.97 K
CENX Century Aluminum C 11.21 3.63 B 0.11 0.99 2.92 M 32.78 M
FIBK First Interstate Ban 7.2526 3.5 B 0.0591 0.82 36.58 K 265.33 K
BELFB BEL Fuse Inc Cl B 19.10 3.33 B 0.4643 2.49 25.5 K 487.05 K
SLM SLM Corp 3.4663 3.18 B 0.1059 3.15 14.31 M 49.6 M
HWKN Hawkins Inc 12.865 3.16 B 0.1571 1.24 42.07 K 541.28 K
CLMT Calumet Specialty Pr 10.6801 3.15 B 0.1289 1.22 102.09 K 1.09 M
CECO CECO Environmental Corp. 5.2579 3.13 B 0.0435 0.83 56.3 K 296.02 K
OSIS O S I Systems Inc 28.32 3.09 B 0.23 0.82 72.61 K 2.06 M
VCEL Vericel Corproation 31.00 3.04 B 0.20 0.65 3.89 K 120.59 K
DRH Diamondrock Hospitality Company Common Stock 6.0721 3.01 B 0.0678 1.13 1.79 M 10.85 M
ATRC Atricure Inc 6.69 2.93 B 0.19 2.92 29.33 K 196.21 K
EEFT Euronet Worldwide 15.36 2.59 B 0.12 0.79 223.18 K 3.43 M
PLUS Eplus Inc 4.2169 2.54 B 0.1375 3.37 69.04 K 291.15 K
VECO Veeco Instrument 39.91 2.5 B 0.30 0.76 2.95 M 117.88 M
UCTT Ultra Clean Holdings 10.74 2.38 B 0.28 2.68 305.57 K 3.28 M
NTCT Netscout Systems 16.31 2.38 B 0.20 1.24 161.84 K 2.64 M
CNXN PC Connection Inc 5.8385 2.11 B 0.088 1.53 23.45 K 136.91 K
ANDE Andersons Inc 18.899 1.84 B 0.6687 3.67 1.03 M 19.4 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 16.0938 795.36 B 0.1428 0.9 19.36 M 311.65 M
MA Mastercard Inc 19.0808 575.61 B 0.5326 2.87 18.46 M 352.17 M
KO Coca-Cola Company 17.5162 419.74 B 0.1172 0.67 18.09 M 316.88 M
PM Philip Morris International Inc 25.0514 306.03 B 0.1776 0.71 6.23 M 156.12 M
TMO Thermo Fisher Scientific Inc 43.3022 265.92 B 0.7379 1.73 3.56 M 154.26 M
AXP American Express Company 34.8798 216.66 B 0.2245 0.65 8.05 M 280.88 M
BHP BHP Billiton Ltd ADR 28.0465 208.55 B 0.1709 0.61 4.21 M 118.02 M
MCD McDonald's Corporation 46.8698 194.46 B 0.8428 1.83 6.78 M 317.56 M
ABT Abbott Laboratories 17.3336 189.28 B 0.2022 1.18 16.66 M 288.83 M
NEE Nextera Energy 9.2623 180.35 B 0.0776 0.84 3.81 M 35.28 M
SONY Sony Group Corp ADR 5.2898 154.7 B 0.0668 1.28 4.12 M 21.79 M
ACN Accenture Plc 29.7848 149.85 B 0.2219 0.75 3.87 M 115.25 M
RIO Rio Tinto Plc ADR 20.9702 138.2 B 0.1292 0.62 2.61 M 54.82 M
BTI British American Tobacco Industries ADR 14.1645 131.17 B 0.0895 0.64 113.2 K 1.6 M
MO Altria Group 9.5349 128.73 B 0.0846 0.9 10.44 M 99.54 M
NEM Newmont Mining Corp 40.3402 123.11 B 0.2334 0.58 5.92 M 239.01 M
BP BP Plc ADR 17.8113 116.57 B 0.2802 1.6 29.16 M 519.42 M
GSK Glaxosmithkline Plc ADR 16.7946 101.43 B 0.1655 1 967.7 K 16.25 M
AEM Agnico-Eagle Mines Ltd 45.863 94.01 B 0.7761 1.72 2.27 M 104.3 M
FCX Freeport-Mcmoran Inc 26.9833 89.21 B 0.1953 0.73 23.55 M 635.51 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1289 83.22 B 0.0243 0.78 23.46 M 73.39 M
CI Cigna Corp 31.1458 79.66 B 0.3895 1.27 3.24 M 100.99 M
NOC Northrop Grumman Corp 39.5202 78.27 B 0.3292 0.84 2.63 M 104.04 M
BCS Barclays Plc ADR 12.2386 76.95 B 0.0877 0.72 2.84 M 34.78 M
AJG Arthur J. Gallagher & Company 17.449 72.31 B 0.2194 1.27 520.9 K 9.09 M
MS-PA Morgan Stanley 11.3282 67.38 B 0.1247 1.11 74.87 K 848.17 K
BSX Boston Scientific Corp 5.80 65.41 B 0.11 1.93 15.42 M 89.43 M
CAH Cardinal Health 22.1837 64.25 B 0.1139 0.52 3.14 M 69.59 M
TEL TE Connectivity Ltd 21.0255 63.08 B 0.2397 1.15 2.85 M 59.86 M
WPM Wheaton Precious Metals 16.3692 61.58 B 0.1321 0.81 3.95 M 64.68 M
EW Edwards Lifesciences Corp 9.7167 60.84 B 0.115 1.2 5.26 M 51.12 M
CTA-PB E. I. du Pont de Nemours and Company 40.7448 59.55 B 0.6421 1.6 3.42 K 139.55 K
HUM Humana Inc 44.187 53.59 B 0.5588 1.28 1.66 M 73.39 M
AZO Autozone 207.39 52.11 B 1.54 0.75 460.68 K 95.54 M
LHX L3Harris Technologies Inc 33.2763 51.5 B 1.2138 3.79 2.47 M 82.11 M
A Agilent Technologies 18.1835 49.89 B 0.1709 0.95 4.72 M 85.87 M
AU Anglogold Ashanti Ltd ADR 35.2528 46.53 B 0.5481 1.58 1.36 M 47.85 M
ED Consolidated Edison Company of New York 25.9874 44.08 B 0.1966 0.76 2.4 M 62.48 M
HMC Honda Motor Company ADR 19.0303 43.28 B 0.3553 1.9 675.8 K 12.86 M
AIG American International Group 25.5754 42.95 B 0.6436 2.58 13.36 M 341.61 M
PRU Prudential Financial Inc 31.7036 42.2 B 0.5795 1.86 6.45 M 204.38 M
CIEN Ciena Corp 13.43 41.98 B 0.18 1.36 2.52 M 33.81 M
KR Kroger Company 6.901 41.04 B 0.0653 0.96 19.68 M 135.83 M
MET-PA MetLife Inc Preferred Stock Series A 10.5105 40.49 B 0.1767 1.71 98.69 K 1.04 M
DHI D.R. Horton 8.8675 40.03 B 0.1506 1.73 5.55 M 49.18 M
KB KB Financial Group Inc ADR 26.148 39.84 B 0.2392 0.92 281.34 K 7.36 M
WEC Wisconsin Energy Corp 16.6533 38.65 B 0.1133 0.68 1.75 M 29.2 M
CHT Chunghwa Telecom Co. Ltd ADR 13.1165 38.03 B 0.1147 0.88 1.38 M 18.11 M
MLM Martin Marietta Materials 69.8565 37.28 B 0.3552 0.51 427.22 K 29.84 M
PEG Public Service Enterprise Group Inc 18.2186 37.03 B 0.1892 1.05 3.78 M 68.86 M
AEE Ameren Corp 15.5538 31.36 B 0.0915 0.59 2.81 M 43.66 M
WSM Williams-Sonoma 9.6974 30.87 B 0.0807 0.84 2.95 M 28.61 M
SHG Shinhan Financial Group Co. Ltd ADR 22.5913 29.87 B 0.5434 2.46 131.2 K 2.96 M
PCG Pacific Gas & Electric Company 34.1363 28.85 B 0.3066 0.91 3.59 M 122.5 M
NMR Nomura Holdings Inc ADR 3.4218 28.32 B 0.0405 1.2 339.8 K 1.16 M
GPN Global Payments Inc 18.1388 26.52 B 0.2068 1.15 1.15 M 20.84 M
IHG Intercontinental Hotels Group ADR 12.6749 26.44 B 0.2013 1.61 469.39 K 5.95 M
TPR Tapestry Inc 25.4798 26.2 B 0.1504 0.59 3.12 M 79.51 M
LVS Las Vegas Sands 18.2508 26.06 B 0.1521 0.84 24.55 M 448.13 M
ATI Allegheny Technologies Inc 42.5633 25.47 B 0.6682 1.59 1.51 M 64.28 M
PHM Pultegroup 7.3825 24.67 B 0.0936 1.28 5.41 M 39.92 M
RL Ralph Lauren Corp 66.3151 23.48 B 1.1595 1.78 1.44 M 95.82 M
EIX Edison International 18.9736 23.06 B 0.1618 0.86 2.04 M 38.69 M
RS Reliance Steel & Aluminum Company 30.7017 21.9 B 0.7566 2.53 1.06 M 32.58 M
CMS Cms Energy Corp 10.1122 21.83 B 0.4191 4.32 11.32 M 114.42 M
BR Broadridge Financial Solutions Llc 14.7881 21.81 B 0.0944 0.64 809.6 K 11.97 M
TSN Tyson Foods 12.5441 21.06 B 0.2634 2.14 5.92 M 74.24 M
DD Du Pont De.Nemours Inc 9.8617 20.62 B 0.0697 0.71 17.44 M 171.98 M
BCH Banco DE Chile ADR 10.5998 19.81 B 0.0998 0.95 34.57 K 366.48 K
BG Bunge Ltd 37.7226 19.27 B 0.7998 2.17 3.69 M 139.2 M
H Hyatt Hotels Corp 38.1049 17.76 B 0.4062 1.08 98.2 K 3.74 M
RVTY RVTY 20.7783 17.66 B 2.0881 11.17 5.15 M 106.94 M
DINO HF Sinclair Corp 7.2562 17.43 B 0.2088 2.96 1.6 M 11.59 M
WF Woori Finance Holdings Co. Ltd ADR 21.3018 17.13 B 0.1604 0.76 2.65 K 56.51 K
MAS Masco Corp 8.1813 16.37 B 0.1645 2.05 4.13 M 33.8 M
MGA Magna International 12.9151 16.28 B 0.6539 5.33 7.64 M 98.71 M
EG Everest Re Group 56.2762 15.7 B 0.7707 1.39 599.24 K 33.72 M
SQM Sociedad Quimica Y Minera S.A. ADR 30.4398 15.64 B 0.2324 0.77 559.3 K 17.03 M
NVR NVR Inc 628.95 15.6 B 8.05 1.3 46.14 K 29.02 M
PKX Posco ADR 64.2893 15.37 B 0.5196 0.81 307.3 K 19.76 M
CDE Coeur Mining Inc 16.32 15.36 B 0.24 1.49 1.58 M 25.82 M
BSAC Banco Santander Chile ADR 15.7108 15.28 B 0.1745 1.12 317.98 K 5 M
CRS Carpenter Technology Corp 27.9691 15.1 B 0.6689 2.45 392.4 K 10.98 M
SUI Sun Communities 15.5548 14.68 B 0.1815 1.18 146.3 K 2.28 M
KEP Korea Electric Power Corp ADR 10.5714 14.62 B 0.1307 1.25 388.5 K 4.11 M
NLY Annaly Capital Management Inc 9.9163 14.44 B 0.238 2.46 3.07 M 30.44 M
RNR Renaissancere Holdings Ltd 49.2336 14.3 B 0.2811 0.57 320.6 K 15.78 M
TOL Toll Brothers Inc 15.5733 13.91 B 0.2168 1.41 2.69 M 41.87 M
DKS Dick's Sporting Goods Inc 19.1672 13.3 B 0.3425 1.82 2.17 M 41.66 M
SKM Sk Telecom Corp ADR 9.2658 13.19 B 0.111 1.21 467.33 K 4.33 M
FN Fabrinet 11.25 13.18 B 0.18 1.63 68.83 K 774.29 K
DVA Davita Healthcare Partners Inc 31.81 11.54 B 0.215 0.68 2.03 M 64.42 M
FMS Fresenius Medical Care Corp ADR 22.0533 11.53 B 0.1965 0.9 322.8 K 7.12 M
DPZ Domino's Pizza Inc 10.3227 11.44 B 0.135 1.33 1.11 M 11.42 M
EVR Evercore Partners Inc 16.9739 11.32 B 0.2604 1.56 245 K 4.16 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 9.6747 11.25 B 0.1854 1.95 257.6 K 2.49 M
TX Ternium S.A. ADR 16.1208 10.86 B 0.4642 2.96 245.2 K 3.95 M
OGE Oge Energy Corp 11.0151 10.56 B 0.0823 0.75 880.8 K 9.7 M
ONTO Onto Innovation Inc 12.33 10.55 B 2.46 24.92 4.18 M 51.59 M
QGEN Qiagen N.V. 18.0139 10.39 B 0.3203 1.81 2.78 M 50.02 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TLG Troilus Gold Corp 14.40 2.80 24.14 820 11.81 K
GSY Goeasy Ltd 6.5519 0.8564 15.04 21.98 K 144.01 K
ESM Euro Sun Mining Inc 6.1758 0.4541 7.94 1.43 K 8.84 K
MG Magna International Inc 12.2149 0.8466 7.45 3.25 M 39.74 M
WJX Wajax Corp 10.6147 0.7163 7.24 24.68 K 261.97 K
CRRX Carerx Corp 12.2012 0.7872 6.9 500 6.1 K
BU Burcon Nutrascience Corp 136.4764 8.7676 6.87 762 104 K
TXR Torex Resources Inc. 10.8983 0.6936 6.8 1.94 M 21.09 M
TXG Torex Gold Resources Inc 10.9528 0.697 6.8 19.35 M 211.98 M
PIF Polaris Infrastructure Inc 2236.5525 134.3853 6.39 111 248.26 K
MRE Martinrea International Inc 7.2034 0.4165 6.14 175.02 K 1.26 M
LNR Linamar Corp 16.8624 0.9624 6.05 85.8 K 1.45 M
PTM Platinum Group Metals Ltd 185.00 10.00 5.71 2.94 K 543.35 K
CSU Constellation Software Inc 32.9997 1.6586 5.29 3.15 K 104.11 K
WRG Western Energy Services Corp 504.00 24.00 5 47 23.69 K
STC Sangoma Technologies Corp 4.55 0.21 4.84 15.17 K 69.03 K
GAU Galiano Gold Inc 6.05 0.24 4.13 79.3 K 479.77 K
RUS Russel Metals 8.1293 0.3169 4.06 745.5 K 6.06 M
POU Paramount Resources Ltd 8.5542 0.3213 3.9 50.98 K 436.12 K
IMG Iamgold Corp 17.0196 0.5872 3.57 2.06 M 35.09 M
BB Blackberry Ltd 54.93 1.87 3.52 2.67 M 146.52 M
TRX Trx Gold Corporation 5.55 0.18 3.35 68.78 K 381.76 K
ITH International Tower Hill Mines Ltd 6.31 0.20 3.27 198.3 K 1.25 M
OLY Olympia Financial Group Inc 8.7923 0.2665 3.13 5 K 43.96 K
TLO Talon Metals Corp 3.0035 0.091 3.12 1.59 K 4.77 K
AEM Agnico Eagle Mines Ltd 46.5517 1.3351 2.95 1.54 M 71.58 M
ABX Barrick Mining Corp 33.2353 0.8932 2.76 3.98 M 132.24 M
AG First Majestic Silver Corp 3.9469 0.0987 2.56 103.42 K 408.19 K
SEA Seabridge Gold Inc 20.2297 0.4832 2.45 40.12 K 811.64 K
LGD Liberty Gold Corp 27.20 0.64 2.41 79.24 K 2.16 M
OCG Outcrop Silver & Gold Corp 4.30 0.10 2.38 3.3 K 14.19 K
TKO Taseko Mines Ltd 4.36 0.10 2.35 740 K 3.23 M
NG Novagold Res Inc 5.3824 0.1209 2.3 227.98 K 1.23 M
CEF Sprott Physical Gold Silver Trust 15.159 0.3382 2.28 267 K 4.05 M
ELEF Silver Elephant Mining Corp 16.2066 0.3308 2.08 4.92 K 79.72 K
PAAS Pan American Silver Corp 18.7959 0.3374 1.83 66.75 K 1.25 M
ELD Eldorado Gold 85.0926 1.4903 1.78 3.14 M 267.11 M
STN Stantec Inc 10.4497 0.1782 1.73 122 K 1.27 M
WPM Wheaton Precious Metals Corp 16.6563 0.2778 1.7 1.17 M 19.49 M
PHX Phx Energy Services Corp 3.9788 0.0648 1.66 109.01 K 433.74 K
AGI Alamos Gold Inc Cls A 12.9181 0.1988 1.56 536.31 K 6.93 M
CAE Cae Inc 8.7208 0.1277 1.49 479.12 K 4.18 M
WCN Waste Connections Inc 25.6728 0.3734 1.48 46.66 K 1.2 M
S Sherritt Intl Rv 6.0502 0.0879 1.47 452.56 K 2.74 M
NPI Northland Power Inc 5.4786 0.0713 1.32 104.68 K 573.48 K
LAS-A Lassonde Industries Inc 42.4396 0.533 1.27 200 8.49 K
EXE Extendicare Inc 3.0751 0.0385 1.27 138.56 K 426.1 K
BBD-A Bombardier Inc 121.00 1.50 1.26 56.28 K 6.81 M
WN-PE George Weston 4.75 Ser V Prf 8.6468 0.107 1.25 1.29 K 11.16 K
AAV Advantage Oil & Gas Ltd 6.49 0.08 1.25 754.69 K 4.9 M
ALS Altius Minerals Corp 8.446 0.1002 1.2 15.26 K 128.85 K
DR Medical Facilities Corp 3.2345 0.0381 1.19 92.08 K 297.82 K
MX Methanex Corp 17.1457 0.1997 1.18 305.14 K 5.23 M
CHE-UN Chemtrade Logistics Income Fund 3.3811 0.0384 1.15 23.23 K 78.54 K
DXT Dexterra Group Inc 4.1321 0.0467 1.14 10.68 K 44.13 K
DII-B Dorel Industries Inc 10.1041 0.1127 1.13 13.61 K 137.54 K
DPM Dundee Precious Metals Inc 3.9623 0.0438 1.12 213.74 K 846.92 K
BPS-PA Brookfield Property Split Corp Pref A 10.4319 0.1143 1.11 5.59 K 58.31 K
BBD-B Bombardier Inc Series B 109.0647 1.1243 1.04 163.89 K 17.87 M
AETR Aetherion Technologies Inc. 185.00 1.90 1.04 23.8 K 4.4 M
WPRT Westport Fuel Systems Inc 185.00 1.90 1.04 23.8 K 4.4 M
SSRM Ssr Mining Inc 16.7887 0.1724 1.04 120.1 K 2.02 M
CG Centerra Gold Inc 5.3078 0.0533 1.01 503.7 K 2.67 M
HLF High Liner 3.6192 0.0362 1.01 3.8 K 13.75 K
HR-UN H&R Real Estate Investment Trust 9.175 0.0911 1 271.39 K 2.49 M
ATRL Atkinsrealis Group Inc 39.3159 0.3869 0.99 644.96 K 25.36 M
GTE Gran Tierra Energy Inc 63.00 0.60 0.96 51.26 K 3.23 M
AFN Ag Growth International Inc 19.6099 0.1863 0.96 72.2 K 1.42 M
CHR Chorus Aviation Inc 23.986 0.2263 0.95 391.18 K 9.38 M
BPS-PU Brookfield Property Split Corp Pref U 11.2469 0.1058 0.95 2.57 K 28.9 K
FTS Fortis Inc 16.0225 0.1498 0.94 332.25 K 5.32 M
BDGI Badger Infrastructure Solutions Ltd 3.3275 0.0306 0.93 31.8 K 105.81 K
QEC Questerre Energy Corp 3.1818 0.029 0.92 529.3 K 1.68 M
PSI Pason Systems Inc 6.0498 0.0549 0.92 13.07 K 79.08 K
OGD Orbit Garant Drilling Inc 3.35 0.03 0.9 15.1 K 50.58 K
LB Laurentian Bank 20.6213 0.1841 0.9 19.84 K 409.06 K
CIGI Colliers International Group Inc 12.7131 0.1085 0.86 62.38 K 792.98 K
CTC-A Canadian Tire Corporation Limited 37.1301 0.3128 0.85 561.3 K 20.84 M
BBD-PB Bombardier Inc Pref B 4.3087 0.0357 0.84 16.3 K 70.23 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 8.216 0.0676 0.83 156.81 K 1.29 M
K Kinross Gold Corp 14.0908 0.1129 0.81 5.89 M 82.99 M
CSW-A Corby Spirit and Wine Limited 5.9814 0.0469 0.79 7.82 K 46.78 K
TWC Twc Enterprises Ltd 4.732 0.037 0.79 503 2.38 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.5112 0.0855 0.75 3.4 K 39.14 K
EQB EQB Inc 7.8658 0.0576 0.74 22.2 K 174.62 K
WN-PD George Weston 5.20 Ser Iv Prf 9.1669 0.0668 0.73 600 5.5 K
BCE-PT Bce Inc Pref T 8.8591 0.0644 0.73 5.8 K 51.38 K
ENB-PA Enbridge Inc Pref A 10.241 0.0728 0.72 2.56 K 26.22 K
CCO Cameco Corp 22.3909 0.1566 0.7 1.07 M 23.85 M
AIF Altus Group Ltd 7.9783 0.0481 0.61 2.6 K 20.74 K
RY Royal Bank of Canada 28.8466 0.1688 0.59 3.93 M 113.36 M
BBD-PC Bombardier Inc Pref C 5.8681 0.0342 0.59 600 3.52 K
BRE Bridgemarq Real Estate Services Inc 3.0231 0.0168 0.56 8.1 K 24.49 K
IAG IA Financial Corp Inc 20.0935 0.1111 0.56 244 K 4.9 M
SGY Surge Energy Inc 23.0056 0.1261 0.55 3.23 K 74.42 K
SII Sprott Inc 20.8135 0.114 0.55 2.57 K 53.49 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 9.8765 0.0529 0.54 10.25 K 101.23 K
TRP-PC TC Energy Corp Pref Series 5 12.4024 0.0633 0.51 13.06 K 161.98 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.6502 31.99 B 0.0761 1.37 7.48 K 42.26 K
LNWO Light & Wonder, Inc. 11.80 6.21 B 0.88 8.06 1.98 M 23.39 M
HSTC HST Global Inc 3.15 209.33 M 0.45 16.67 236.67 K 745.5 K
LCU Lion Copper Corp. Common Shares 35.64 70.69 M 0.54 1.54 1.63 K 58.2 K
MTTCF MeaTech 3D Ltd 64.40 22.72 M 1.90 3.04 32 K 2.06 M
SEII Sharing Economy International Inc 9460.00 645.17 K 60.00 0.64 15 141.9 K
BLSP Blue Sphere Corporation 6610.50 324.89 K 146.8999 2.27 10.7 K 70.73 M
ERHE ERHC Energy Inc 38.00 287.94 K 1.00 2.7 234.74 K 8.92 M
REFG Medical Cannabis Payment Solutions Inc 25.00 182.51 K 1.00 4.17 5 125
KALY Kali Inc 29.25 101.82 K 3.00 11.43 7 K 204.75 K
USRM U.S. Stem Cell Inc 350.00 64.15 K 90.00 34.62 49 17.15 K
BOTY Lingerie Fighting Championships Inc 2000.00 61.6 K 200.00 11.11 20.75 K 41.5 M
XDSL mPhase Technologies Inc 68.50 16.8 K 1.00 1.48 110 7.54 K
ULTRF Ultrapetrol (Bahamas) Limited 5.05 14.07 K 0.08 1.61 86.83 K 438.5 K
CGLO Hash Labs Inc 26.80 7.64 K 1.20 4.69 6.52 M 174.69 M
CBKCQ Christopher & Banks Corporation 6.8612 3.86 K 0.0566 0.83 160.23 K 1.1 M
TXIC Tongxin International Ltd 4.24 1.23 K 0.24 6 40.79 K 172.96 K
DOMR Dominion Resources Black Warrior Trust 8.7879 785 0.1255 1.45 31.31 K 275.13 K
AFPW AlumiFuel Power Corporation 1150.00 350.00 43.75 9 10.35 K
PTRC Petro River Oil Corp 149.80 29.80 24.83 5 749
COWI CoroWare Inc 400.00 32.00 8.7 6 2.4 K
ANDI Andiamo Corporation 51.80 2.80 5.71 519 26.88 K
BAJFF Camrova Resources Inc 15.986 0.35 2.24 3.77 K 60.19 K
GTKP GateKeeper USA Inc 6.35 0.10 1.6 625 3.97 K
SGRCF San Gold Corporation 3.9791 0.0379 0.96 25.59 K 101.83 K
HDYNQ Hyperdynamics Corporation 8.40 0.08 0.96 16.68 K 140.1 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 140.00 6.48 M 10.00 7.69 450 63 K
AZR Azarga Metals Corp 95.00 367.62 K 5.00 5.56 139.4 K 13.24 M
CPAU CopAur Minerals Inc 48.00 14.00 41.18 18 864
EGR EGR Exploration Ltd. 57.00 15.00 35.71 116 6.61 K
ADD Arctic Star Exploration Corp 9.60 2.40 33.33 864 8.29 K
KG Klondike Gold Corp 3.75 0.75 25 11 K 41.25 K
IDL Imaging Dynamics Company Ltd 22.9167 4.1667 22.22 31 710.42
TRAN Clean Energy Transition Inc. 27.00 4.50 20 324 8.75 K
FMN Fidelity Minerals Corp 45.00 7.50 20 145 6.53 K
NXS Nexus Gold Corp 225.00 37.50 20 7 1.57 K
CATX Catalyst One Exploration Corp. 14.40 2.40 20 383 5.52 K
SILV Silver Valley Metals Corp. 13.365 2.025 17.86 500 6.68 K
URZ Urz Energy Corp 17.50 2.50 16.67 252 4.41 K
SPX Stellar AfricaGold Inc 3.4977 0.4996 16.66 2.68 K 9.38 K
KCC Kincora Copper Limited 40.50 4.50 12.5 19.14 K 775.17 K
XIM Ximen Mining Corp 5.625 0.625 12.5 70 K 393.75 K
RPX Red Pine Exploration Inc 4.50 0.50 12.5 11.18 K 50.31 K
OPW Opawica Explorations Inc 432.00 48.00 12.5 14 6.05 K
KEEK Personas Social Incorporated 450.00 45.00 11.11 95 42.75 K
LMG Lincoln Gold Mining Inc 200.00 20.00 11.11 50 10 K
DLTA Delta Resources Limited 18.00 1.80 11.11 33.4 K 601.2 K
NTH Nord Precious Metals Mining Inc. 10.5079 0.8757 9.09 114 1.2 K
ABM Athabasca Minerals Inc 36.00 3.00 9.09 8 K 288 K
JDN Jayden Resources Inc 3.90 0.30 8.33 14.74 K 57.5 K
EPO-H Encanto Potash Corp 6.50 0.50 8.33 93.4 K 607.13 K
AXL Arrow Exploration Corp 66.6667 5.1282 8.33 142.25 K 9.48 M
SA-H Southern Arc Minerals Inc 7.90 0.50 6.76 9.94 K 78.53 K
TIG Triumph Gold Corp 32.00 2.00 6.67 3.91 K 125.12 K
ZKL-H China Keli Electric Company Ltd 98.00 6.00 6.52 206 20.19 K
PKT Parkit Enterprise Inc 3.30 0.20 6.45 5.1 K 16.83 K
BRON Bronco Resources Corp. 6.60 0.40 6.45 212 1.4 K
KIP Kiplin Metals Inc 275.40 16.20 6.25 154 K 42.41 M
NL Northern Lion Gold Corp 5.76 0.32 5.88 1.27 K 7.29 K
CMO-H Cliffmont Resources Ltd 7.40 0.40 5.71 3.42 K 25.31 K
BVA Bravada Gold Corporation 15.20 0.80 5.56 329 5 K
AVCR Avricore Health Inc 4.00 0.20 5.26 1.57 K 6.3 K
FMM Full Metal Minerals Ltd 4.4816 0.1992 4.65 3.45 K 15.48 K
BLDS Badlands Resources Inc. 12.00 0.50 4.35 40 480
GR Great Atlantic Resources Corp 52.00 2.00 4 404 21.01 K
POND Pond Technologies Holdings Inc 5.6944 0.2083 3.8 10.36 K 58.98 K
NEXG NeXGold Mining Corp 3.72 0.12 3.33 1.78 K 6.63 K
BSK Blue Sky Uranium Corp 31.00 1.00 3.33 430 13.33 K
OGW Ongwe Minerals Inc. 16.64 0.32 1.96 5.56 K 92.45 K
BQE BQE Water Inc 67.00 1.00 1.52 20.7 K 1.39 M
CKG Chesapeake Gold Corp 7.23 0.08 1.12 4.96 K 35.9 K
© 2026 - CastFwd Corp.