Gainer Volumes for 16 August 2010 from 00:00:00 until 23:59:59

Gainer Volumes for 16 August 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
PHYS Sprott Physical Gold Trust 11.43 15.85 B 0.09 0.79 348.2 K
GSAT Globalstar 25.95 10.86 B 1.65 6.79 13.95 K
SEB Seaboard Corporation 1566.6376 4.06 B 39.7722 2.6 800
PRK Park National Corp 31.9878 3.63 B 0.6871 2.2 28.4 K
NHC National Healthcare Corp 21.843 3.46 B 0.3165 1.47 9.4 K
NG Novagold Resources Inc 6.1024 3.35 B 0.1627 2.74 1.08 M
SVM Silvercorp Metals Inc 5.9762 2.27 B 0.103 1.75 654.98 K
USAS Americas Silver Corp 20.70 1.73 B 0.30 1.47 550
NAK Northern Dynasty Minerals 6.80 941.39 M 0.08 1.19 106 K
OBE Obsidian Energy Ltd 95.4004 699.15 M 1.4239 1.52 180.21 K
BHB Bar Harbor Bankshares 7.2604 659.91 M 0.0773 1.08 1.35 K
THM International Tower Hill Mines Ltd 5.9081 648.3 M 0.038 0.65 88.49 K
GAU Galiano Gold Inc 6.10 522.43 M 0.20 3.39 52.7 K
NBH Neuberger Berman Intermediate Fund Inc 6.4735 302.1 M 0.094 1.47 61.1 K
LCTX Lineage Cell Therapeutics Inc 4.5567 281.71 M 0.0515 1.14 100.2 K
PLX Protalix Biotherapeutics 69.90 199.82 M 0.40 0.58 22.4 K
ARMP Armata Pharmaceuticals Inc 2590.00 168.87 M 140.00 5.71 1
BCV Bancroft Convertible Fund 5.4039 140.18 M 0.0383 0.71 8 K
SIF Sifco Industries 9.9863 137.02 M 0.0667 0.67 8.3 K
WYY Widepoint Corp 7.70 110.74 M 0.20 2.67 1.21 K
EP Empire Petroleum Corp 9.3122 109.83 M 2.328 33.33 5.67 K
WWR Westwater Resources 3359.9995 78.84 M 359.9995 12 54
BDL Flanigan's Enterprises 5.7846 76.2 M 0.1701 3.03 4.4 K
IBIO Ibio Inc 8650.00 69.55 M 200.00 2.37 2
XTNT Xtant Medical Holdings Inc 563.9998 62.47 M 42.00 8.05 138
FSP Franklin Street Properties 4.7468 45.28 M 0.0378 0.8 211.3 K
AGIG AGIG 1259.0657 38.54 M 164.1722 14.99 3.97 K
COHN Cohen & CO Inc 14.752 37.65 M 0.3468 2.41 674
JOB General Employment Enterprises 3.30 22.09 M 0.10 3.12 2.22 K
MXC Mexco Energy Corp 5.96 19.38 M 0.0969 1.65 1.5 K
INUV Inuvo Inc 31.00 16.81 M 5.00 19.23 3.5 K
TOVX Theriva Biologics Inc 7350.00 10.65 M 87.50 1.2 12
CVR Chicago Rivet & Machine Company 10.3851 9.95 M 0.2504 2.47 200
AMBO Ambow Education Holding Ltd ADR 2676.00 5.79 M 156.00 6.19 144
ITP IT Tech Packaging Inc 45.6925 3.03 M 3.5981 8.55 67.06 K
PW Power REIT 10.1265 2.99 M 0.28 2.84 3.1 K
ENSV Enservco Corpporation 8.10 29.09 K 0.75 10.2 53

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
SI Silver 18.427 1.36 B 0.274 1.51 23.04 K
ZB U.S. Treasury Bond Futures 133.875 1.875 1.42 333.7 K
HG Copper 3.288 0.0275 0.84 81

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AMZN Amazon.com Inc 6.3035 3 T 0.069 1.11 80.55 M
AMD Advanced Micro Devices 6.62 766.54 B 0.13 2 20.08 M
ASML ASML Holding N.V. ADR 26.7403 651.82 B 0.3109 1.18 2.7 M
INTC Intel Corp 12.8956 491.89 B 0.212 1.67 48.72 M
CSCO Cisco Systems Inc 14.1013 483.1 B 0.354 2.58 88.6 M
LRCX Lam Research Corp 3.2202 383.39 B 0.0229 0.72 17.32 M
TXN Texas Instruments 16.2057 256.11 B 0.1651 1.03 10.18 M
AZN Astrazeneca Plc ADR 26.8114 251.1 B 0.2173 0.82 878.7 K
LIN Linde Plc 65.489 227.01 B 0.5136 0.79 1.62 M
TMUS T-Mobile US 14.196 191.15 B 0.239 1.71 2.29 M
WDC Western Digital Cp 14.8935 190.84 B 0.1923 1.31 7.14 M
MRVL Marvell Technology Inc 12.5044 187.19 B 0.1448 1.17 10.8 M
ADI Analog Devices 19.8268 182.38 B 0.2027 1.03 3.27 M
QCOM Qualcomm Inc 25.9004 170.28 B 0.4625 1.82 14.22 M
ADP Automatic Data Processing, Inc. 23.8684 108.72 B 0.1667 0.7 2.69 M
CME CME Group Inc 25.813 94.8 B 0.1749 0.68 3.29 M
MELI MercadoLibre Inc 64.9228 92.49 B 1.4244 2.24 549.97 K
CDNS Cadence Design Systems, Inc. 6.45 91.41 B 0.07 1.1 3.22 M
MAR Marriot International 27.3002 90.86 B 0.2505 0.93 2.43 M
NTES Netease Inc ADR 5.8992 85.42 B 0.1149 1.99 2.1 M
ROST Ross Stores Inc 10.5573 81.74 B 0.0812 0.78 4.71 M
CTAS Cintas Corp 5.3071 81.12 B 0.0306 0.58 4.2 M
SNPS Synopsys Inc 21.77 78.83 B 0.14 0.65 739.05 K
ORLY O'Reilly Automotive 3.142 75.27 B 0.0193 0.62 21.2 M
PCAR Paccar Inc 16.2668 69.08 B 0.1304 0.81 3.19 M
AEP American Electric Power Company 19.8495 66.87 B 0.1167 0.59 2.42 M
COHR Coherent Inc 15.8457 63.61 B 0.1507 0.96 154.6 K
NDAQ Nasdaq Inc 5.283 53.45 B 0.0551 1.05 7.78 M
EA Electronic Arts Inc 15.5906 52.58 B 0.3691 2.42 5.03 M
AXON Axon Enterprise Inc 3.95 48.44 B 0.08 2.07 436 K
EBAY Ebay Inc 8.2315 47.93 B 0.2053 2.56 62.52 M
ODFL Old Dominion Freight Line Inc 5.1076 44.2 B 0.061 1.21 1.38 M
UAL United Airlines Holdings Inc 21.74 40.17 B 0.26 1.21 3.49 M
ROP Roper Industries 54.5934 39.95 B 0.3469 0.64 619.71 K
ESLT Elbit Systems Ltd 40.4484 39.64 B 0.5287 1.32 47.7 K
NTAP Netapp Inc 28.3655 39.4 B 0.367 1.31 5.94 M
STLD Steel Dynamics Inc 9.74 38.5 B 0.1678 1.75 2.16 M
EXPE Expedia Group Inc 31.5285 37.69 B 0.1853 0.59 2.74 M
BIDU Baidu Inc ADR 84.35 37.14 B 1.52 1.84 7.41 M
VOD Vodafone Grp Plc ADR 10.4669 36.4 B 0.078 0.75 2.36 M
DXCM Dexcom 3.1825 33.08 B 0.1125 3.66 3.17 M
ERIC Ericsson ADR 6.3748 32.74 B 0.1377 2.21 4.97 M
ON On Semiconductor 6.41 31.06 B 0.05 0.79 4.22 M
RYAAY Ryanair Hlds Plc ADR 9.3679 30.91 B 0.0874 0.94 321.87 K
TCOM Trip.com Group Ltd ADR 20.0725 29.67 B 0.1792 0.9 1.48 M
ALNY Alnylam Pharmaceuticals 13.97 29.03 B 0.20 1.45 245.3 K
TSEM Tower Semiconductor 22.50 28.55 B 0.30 1.35 52.99 K
FISV Fiserv Inc 11.9842 27.85 B 0.2106 1.79 4.59 M
SATS Echostar Corp 12.2709 26.67 B 0.1247 1.03 132.01 K
VRSN Verisign Inc 24.3303 26.52 B 0.4026 1.68 5.45 M
ULTA Ulta Beauty Inc 22.3301 23.59 B 0.3955 1.8 401.8 K
EXPD Expeditors Intl 33.6692 23.27 B 0.3114 0.93 1.34 M
PAAS Pan Amer Silver Corp 17.9687 21.83 B 0.254 1.43 439.6 K
RGLD Royal Gold Inc 38.781 19.84 B 0.8043 2.12 474.3 K
SBAC SBA Communications 33.2012 19.21 B 0.1743 0.53 644.9 K
LSCC Lattice Semicond 4.63 18.19 B 0.26 5.95 3.07 M
NDSN Nordson Corp 27.2633 17.2 B 0.2369 0.88 218.6 K
NBIX Neurocrine Bioscienc 5.91 16.76 B 0.16 2.78 391.32 K
PNFP Pinnacle Finl Ptnrs 8.0733 15.8 B 0.1487 1.88 208.99 K
LAMR Lamar Advertis A 16.2069 15.7 B 0.1287 0.8 660.3 K
LOGI Logitech Int S.A. 10.667 15.02 B 0.1733 1.65 900.87 K
COO Cooper Companies 10.1854 15.01 B 0.209 2.09 1.54 M
IESC Ies Holdings 3.84 14.96 B 0.66 20.75 52.39 K
LULU Lululemon Athletica 19.11 14.51 B 0.17 0.9 679.68 K
UHAL A M E R C O 7.2929 14.47 B 0.09 1.25 937 K
ARCC Ares Capital Corp 3.2743 14.35 B 0.0497 1.54 1.32 M
AEIS Advanced Energy 15.5602 12.6 B 0.4706 3.12 318.5 K
ALGN Align Technology 17.15 12.51 B 0.15 0.88 473.39 K
COKE Coca Cola Bot Cons 4.3388 12.35 B 0.0701 1.64 58.83 K
CORT Corcept Therapeutics 3.09 12.35 B 0.09 3 56.9 K
SMTC Semtech Corp 16.41 12.23 B 0.17 1.05 281.79 K
VSAT Viasat Inc 34.31 11.69 B 0.58 1.72 216.82 K
LFUS Littelfuse Inc 31.9626 11.56 B 0.2725 0.86 127.07 K
DPZ Domino's Pizza Inc Common Stock 10.5371 11.51 B 0.0794 0.76 786.7 K
UMBF Ump Financial Corp 26.1272 11.06 B 0.2279 0.88 88.8 K
CGNX Cognex Cp 4.3502 10.83 B 0.0433 1.01 401.2 K
WTFC Wintrust Financial Corp 23.9315 10.74 B 0.2906 1.23 310.19 K
ENSG The Ensign Group IN 4.1795 10.72 B 0.0678 1.65 223.38 K
SANM Sanmina Corp 10.47 10.67 B 0.17 1.65 941.32 K
PSKY Paramount Skydance Corporation Class B Common Stock 10.6665 10.37 B 0.1359 1.29 7.03 M
AAL American Airlines Group 8.6826 9.93 B 0.0659 0.76 3.45 M
VICR Vicor Cp 13.7826 9.63 B 0.4347 3.26 115.39 K
AVAV Aerovironment Inc 22.92 9.57 B 0.35 1.55 80.39 K
SAIA Saia Inc 8.12 9.49 B 0.2067 2.61 91.51 K
RGEN Repligen Cp 3.41 9.21 B 0.12 3.65 20.89 K
FCFS First Cash Fin Svcs 20.9246 9.05 B 0.2093 1.01 128.63 K
IDCC Interdigital Inc 19.7992 8.99 B 0.2939 1.51 285.34 K
COLB Columbia Banking Sys 7.8126 8.84 B 0.1542 2.01 134 K
FORM Formfactor Inc 9.21 8.79 B 0.58 6.72 440.6 K
BRKR Bruker Corp 13.0009 8.58 B 0.5177 4.15 1.22 M
QRVO Qorvo Inc 16.72 8.56 B 0.56 3.47 1.3 M
MTCH Match Group Inc 6.2801 8.43 B 0.0634 1.02 3.88 M
ALKS Alkermes Plc 13.64 8.29 B 0.09 0.66 658.9 K
VLY Valley National Bancorp 5.9097 8.1 B 0.065 1.11 687.63 K
AVT Avnet Inc 18.2923 7.99 B 0.0994 0.55 1.22 M
GGAL Grupo Fin Galicia ADR 6.1233 7.87 B 0.3887 6.78 841.1 K
SIMO Silicon Motion Techn ADR 3.4647 7.82 B 0.0778 2.3 68.13 K
POWL Powell Inds Inc 22.4004 7.55 B 0.537 2.46 69.08 K
RIOT Riot Blockchain Inc 121.9948 7.34 B 10.7013 9.62 798
POOL Pool Corp 16.4178 7.27 B 0.1138 0.7 349.2 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 6.7454 2.17 T 0.0483 0.72 7.45 M
JPM JP Morgan Chase & Company 25.0632 956.39 B 0.1263 0.51 28.33 M
V Visa Inc 16.2747 674.6 B 0.1363 0.84 10.7 M
CAT Caterpillar Inc 46.6665 385.01 B 0.327 0.71 5.44 M
GE General Electric Company 54.236 380.47 B 0.2807 0.52 11.77 M
NVS Novartis Ag ADR 25.1794 298.01 B 0.1991 0.8 2.19 M
BAC-PL Bank of America Corporation 361.9931 241.96 B 1.9053 0.53 3.95 K
BHP BHP Billiton Ltd ADR 26.7205 230.18 B 0.2451 0.93 2.59 M
TM Toyota Motor Corp Ltd 48.9651 223.54 B 0.4237 0.87 484.29 K
APH Amphenol Corp 4.5253 206.77 B 0.0514 1.15 8.41 M
ABT Abbott Laboratories 17.2548 187.95 B 0.096 0.56 10 M
TJX TJX Companies 8.4337 175.45 B 0.0958 1.15 19.75 M
SCCO Southern Copper Corp 15.6632 166.96 B 0.1903 1.23 1.63 M
RIO Rio Tinto Plc ADR 19.8662 165.8 B 0.3257 1.67 1.68 M
DE Deere & Company 48.6199 164.47 B 0.5485 1.14 3.43 M
BUD Anheuser-Busch Inbev S.A. ADR 39.6792 163.61 B 0.2002 0.51 365.7 K
UL Unilever Plc ADR 18.3134 136.93 B 0.0957 0.53 1.14 M
NEM Newmont Mining Corp 40.814 123.56 B 0.7001 1.75 3.54 M
BTI British American Tobacco Industries ADR 14.0909 123.03 B 0.1034 0.74 271 K
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.009 121.81 B 0.0698 0.78 6.36 M
LOW Lowe's Companies 14.8307 114.25 B 0.0828 0.56 25.99 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.9736 112.56 B 0.1815 1.15 3.51 M
MO Altria Group 9.5603 109.44 B 0.1057 1.12 9.92 M
PNC PNC Bank 35.2933 100.45 B 0.3488 1 2.82 M
FCX Freeport-Mcmoran Inc 25.5439 98.71 B 0.2025 0.8 12.7 M
CNQ Canadian Natural Resources 8.7423 97.41 B 0.0862 1 4.37 M
EQNR Equinor ASA ADR 9.3698 97.37 B 0.112 1.21 930 K
BCS Barclays Plc ADR 11.6309 94.28 B 0.082 0.71 2.55 M
AEM Agnico-Eagle Mines Ltd 47.9682 91.39 B 0.5071 1.07 1.71 M
JCI Johnson Controls Intl 8.8099 91.29 B 0.0885 1.01 2.91 M
WM Waste Management 22.5326 90.58 B 0.1627 0.73 1.56 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1281 86.85 B 0.0405 1.31 15.28 M
ICE Intercontinental Exchange 16.7614 84.51 B 0.2987 1.81 5.89 M
MCO Moody's Corp 18.5547 82.8 B 0.3001 1.64 1.95 M
RCL Royal Caribbean Cruises Ltd 21.2748 82.38 B 0.1643 0.78 1.59 M
SLB Schlumberger N.V. 40.5213 78.96 B 0.4163 1.04 5.97 M
AMT American Tower Corp 33.3178 78.8 B 0.2027 0.61 1.73 M
MSI Motorola Solutions 24.6158 76.45 B 0.5358 2.23 6.42 M
URI United Rentals 11.8738 70.8 B 0.2227 1.91 894.7 K
RSG Republic Services 21.2763 65.72 B 0.1865 0.88 2.16 M
VALE Vale S.A. ADR 10.6306 63.37 B 0.2433 2.34 14.27 M
NKE Nike Inc 15.2357 62.47 B 0.1029 0.68 9.53 M
NUE Nucor Corp 25.3241 62.39 B 0.2176 0.87 1.88 M
WPM Wheaton Precious Metals 16.8727 60.58 B 0.4622 2.82 4.09 M
FIX Comfort Systems USA 9.0192 58.94 B 0.2403 2.74 166.87 K
OXY Occidental Petroleum Corp 46.5229 58.63 B 0.3126 0.68 4.71 M
O Realty Income Corp 14.9333 58.56 B 0.0778 0.52 505.06 K
TAK Takeda Pharmaceutical Co. Ltd ADR 10.7112 56.05 B 0.1389 1.31 935.8 K
MT Arcelormittal ADR 52.4179 55.72 B 0.3791 0.73 1.36 M
DEO Diageo Plc ADR 44.4241 53.98 B 0.2493 0.56 253.8 K
INFY Infosys Ltd ADR 4.2818 50.87 B 0.0317 0.75 5.94 M
HEI Heico Corp 8.5132 50.75 B 0.1838 2.21 366.21 K
WAB Wabtec Corp 19.5313 49.69 B 0.1397 0.72 327.9 K
AMP Ameriprise Financial Services 30.5754 49.25 B 0.2444 0.81 1.99 M
AU Anglogold Ashanti Ltd ADR 35.9728 49.19 B 0.8673 2.47 1.49 M
WDS Woodside Energy Group Ltd 20.5488 45.46 B 0.7393 3.73 500
LYV Live Nation Entertainment 8.61 43.01 B 0.18 2.14 1.67 M
TEVA Teva Pharmaceutical Industries Ltd ADR 41.5035 42.11 B 0.2477 0.6 3.05 M
MSCI MSCI Inc 27.6521 40.94 B 0.2196 0.8 255.8 K
HEI-A HEICO Corporation 6.1302 37.04 B 0.1107 1.84 62.98 K
GFI Gold Fields Ltd ADR 8.5939 36.76 B 0.1334 1.58 3.37 M
BBD Banco Bradesco S.A. ADR 4.2686 36.27 B 0.0587 1.39 11.03 M
EME Emcor Group 21.9785 35.7 B 0.1292 0.59 510.7 K
PUK Prudential Public Ltd Company ADR 9.8401 35.09 B 0.0906 0.93 194.96 K
EC Ecopetrol S.A. ADR 10.7501 35.05 B 0.1588 1.5 131.5 K
CHT Chunghwa Telecom Co. Ltd ADR 12.9924 32.85 B 0.1026 0.8 423.28 K
TECK Teck Resources Ltd 24.3789 32.81 B 0.1507 0.62 3.53 M
EXR Extra Space Storage Inc 8.7415 32.37 B 0.1268 1.47 426.1 K
CCI Crown Castle International Corp 24.0599 32.17 B 0.3788 1.6 989.1 K
BAP Credicorp Ltd 65.3702 30.37 B 0.6084 0.94 188.27 K
BIP Brookfield Infrastructure Partners LP 3.0904 29.96 B 0.0239 0.78 141.37 K
AEE Ameren Corp 16.0627 29.62 B 0.2916 1.85 4.36 M
WSM Williams-Sonoma 9.466 29.53 B 0.1122 1.2 3.72 M
LVS Las Vegas Sands 18.2824 29.44 B 0.2977 1.66 22.25 M
TS Tenaris S.A. ADR 22.4485 29.3 B 0.3213 1.45 1.51 M
FTI Technipfmc Plc 21.0066 29.07 B 0.2842 1.37 1.08 M
NMR Nomura Holdings Inc ADR 3.3409 28.7 B 0.0231 0.7 225.3 K
MTD Mettler-Toledo International 114.27 28.6 B 0.71 0.63 72.17 K
CRS Carpenter Technology Corp 25.1399 27.81 B 0.1307 0.52 301.8 K
FE Firstenergy Corp 18.1727 27.06 B 0.1245 0.69 2.86 M
DG Dollar General Corp 25.1863 27 B 0.2772 1.11 361.01 K
PHG Koninklijke Philips Electronics ADR 18.5127 26.33 B 0.2047 1.12 854.8 K
DRI Darden Restaurants 21.9625 24.87 B 0.3059 1.41 1.28 M
AER Aercap Holdings N.V. 11.7099 23.51 B 0.245 2.14 274.5 K
AXIA Centrais Elétricas Brasileiras S.A. - Eletrobrás 7.495 23.14 B 0.0992 1.34 425.5 K
FICO Fair Isaac and Company 22.9816 22.67 B 0.2967 1.31 392.27 K
RS Reliance Steel & Aluminum Company 28.8102 21.88 B 0.356 1.25 957.43 K
CIB Bancolombia S.A. ADR 22.6469 21.7 B 0.1882 0.84 190.2 K
BSBR Banco Santander Brasil S.A. ADR 4.5002 21.56 B 0.1168 2.66 1.95 M
BCH Banco DE Chile ADR 10.4987 20.96 B 0.1116 1.07 34.57 K
SQM Sociedad Quimica Y Minera S.A. ADR 29.7428 20.81 B 0.1948 0.66 228.3 K
TSN Tyson Foods 12.2001 20.28 B 0.2927 2.46 5.33 M
LYB Lyondellbasell Industries NV 7.406 20.24 B 0.2693 3.77 10.73 M
YPF Ypf Sociedad Anonima ADR 35.1807 19.97 B 0.1987 0.57 2.45 K
GIS General Mills 20.6806 19.37 B 0.1706 0.83 6.02 M
VIV Telecomunicacoes DE Sao Paulo ADR 7.6186 19.06 B 0.1029 1.37 52.6 K
CDE Coeur Mining Inc 14.92 18.66 B 0.38 2.61 1.34 M
ROL Rollins Inc 3.312 17.91 B 0.0301 0.92 658.12 K
FN Fabrinet 15.59 17.83 B 0.14 0.91 144.3 K
RBC Regal-Beloit Corp 28.2548 17.62 B 0.519 1.87 57.5 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ELO Eloro Resources Ltd 3.60 0.40 12.5 1 K
CFF Conifex Timber Inc 6.6919 0.6873 11.45 5 K
SEA Seabridge Gold Inc 22.3922 2.2009 10.9 75.91 K
TLG Troilus Gold Corp 14.00 1.20 9.37 23
GSY Goeasy Ltd 7.1747 0.5869 8.91 2.08 K
TXG Torex Gold Resources Inc 11.3511 0.7966 7.55 1.16 M
ELEF Silver Elephant Mining Corp 17.1988 1.1576 7.22 8.95 K
AG First Majestic Silver Corp 4.4403 0.2763 6.64 524.24 K
MARI Marimaca Copper Corp 10.00 0.50 5.26 1.78 K
USA Americas Silver Corp 22.20 0.90 4.23 11.46 K
TIH Toromont Ind 12.4442 0.4958 4.15 138.2 K
NG Novagold Res Inc 5.7047 0.2014 3.66 205.6 K
HBM Hudbay Minerals Inc 12.603 0.4406 3.62 977.8 K
TVE Tamarack Valley Energy Ltd 3.0195 0.1042 3.57 14.46 K
GAU Galiano Gold Inc 6.38 0.22 3.57 567.4 K
ELVA Electrovaya Inc 16.00 0.55 3.56 45.46 K
IMG Iamgold Corp 17.7746 0.5873 3.42 1.61 M
MTY Mty Food Group Inc 9.2612 0.2962 3.3 4.4 K
OGC Oceanagold Corp 7.9006 0.2469 3.23 153.7 K
ELR Eastern Platinum Ltd 10.10 0.30 3.06 1.22 M
CFW Calfrac Well Services Ltd 598.75 17.75 3.06 2.78 K
DR Medical Facilities Corp 3.3677 0.099 3.03 168.58 K
WPM Wheaton Precious Metals Corp 17.49 0.5067 2.98 1.67 M
EDR Endeavour Silver Corp 3.2001 0.0909 2.92 41.73 K
EXE Extendicare Inc 3.3934 0.0944 2.86 310.52 K
LNF Leons Furniture 6.9565 0.1932 2.86 96.25 K
CGG China Gold Int Resources Corp 3.9434 0.1061 2.76 161.21 K
PD Precision Drilling Corp 144.00 3.80 2.71 252.91 K
TOT Total Energy Services Inc 6.5961 0.1704 2.65 74.71 K
CTC Canadian Tire Corp Ltd 49.3645 1.2379 2.57 447
KBL Kbro Linen Inc 9.361 0.2227 2.44 7.9 K
MRC Morguard Corp 37.6171 0.8004 2.17 569
RBA Rb Global Inc 13.2698 0.2703 2.08 76.6 K
SIA Sienna Senior Living Inc 3.5731 0.0722 2.06 27.19 K
BEI-UN Boardwalk Real Estate Investment Trust 24.4093 0.4882 2.04 66.92 K
CGO Cogeco Inc Sv 18.8075 0.3724 2.02 7.58 K
ELD Eldorado Gold 90.0924 1.7787 2.01 1.45 M
OBE Obsidian Energy Ltd 142.38 2.80 2.01 962.24 K
TCW Trican Well 9.7721 0.188 1.96 570.57 K
SSRM Ssr Mining Inc 16.5684 0.316 1.94 105.2 K
EMA Emera Incorporated 12.5491 0.2383 1.94 225.37 K
MRT-UN Morguard Real Estate Investment Trust 5.151 0.0956 1.89 26.21 K
JAG Jaguar Mining Inc 5334.0415 98.9312 1.89 480.39 K
LGD Liberty Gold Corp 26.64 0.48 1.83 52.62 K
ABX Barrick Mining Corp 33.935 0.6029 1.81 1.87 M
AGI Alamos Gold Inc Cls A 13.8207 0.2402 1.77 1.25 M
AP-UN Allied Properties Real Estate Investment Trust 8.4667 0.146 1.75 148.7 K
CEF Sprott Physical Gold Silver Trust 15.5967 0.2686 1.75 88.29 K
ALA AltaGas Ltd 9.3185 0.1593 1.74 210.51 K
ACO-X ATCO Ltd 15.8135 0.2667 1.72 64.4 K
HMMC Hemlo Mining Corp. 139.50 2.25 1.64 74
CG Centerra Gold Inc 5.7102 0.0907 1.61 569.1 K
AEM Agnico Eagle Mines Ltd 49.5555 0.7585 1.55 545.56 K
CGX Cineplex Inc 13.2203 0.2015 1.55 142.34 K
SVM Silvercorp Metals Inc 6.1958 0.094 1.54 292.1 K
DII-B Dorel Industries Inc 10.3066 0.1562 1.54 11.12 K
ALS Altius Minerals Corp 8.3124 0.1254 1.53 41.76 K
WPRT Westport Fuel Systems Inc 184.80 2.70 1.48 6.83 K
PAAS Pan American Silver Corp 18.7499 0.2684 1.45 138.55 K
NDM Northern Dynasty Minerals Ltd 7.10 0.10 1.43 52.1 K
WN-PC George Weston Ser 3 Prf 9.2635 0.1294 1.42 4.79 K
WN-PD George Weston 5.20 Ser Iv Prf 9.3506 0.1295 1.4 2.4 K
EDV Endeavour Mining Corp 17.806 0.2462 1.4 23.09 K
MRE Martinrea International Inc 6.5745 0.0898 1.38 27.46 K
PWF-PH Power Financial Corp Pref H 9.7276 0.1278 1.33 1.35 K
CGY Calian Group Ltd 9.8877 0.1281 1.31 2 K
WN-PE George Weston 4.75 Ser V Prf 8.7537 0.1112 1.29 7.39 K
CNQ Canadian Natural Resources Ltd. 9.5219 0.1207 1.28 3.69 M
DGS-PA Dividend Growth Split Corp Pref A 4.349 0.055 1.28 3 K
PIF Polaris Infrastructure Inc 2294.146 28.7966 1.27 124
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.639 0.1031 1.21 22 K
VET Vermilion Energy Inc 16.4931 0.1925 1.18 363.1 K
AIM Aimia Inc 9.7063 0.1083 1.13 1.76 M
L Loblaw CO 6.2688 0.0699 1.13 757.11 K
PSI Pason Systems Inc 6.5763 0.0713 1.1 87.63 K
GWO-PI Great West Lifeco 1St I Prf 8.4965 0.0918 1.09 22.54 K
WN George Weston Limited 20.3902 0.2089 1.04 240.45 K
KMP-UN Killam Apartment Real Estate Investment Trust 4.4273 0.0443 1.01 80.1 K
CSH-UN Chartwell Retirement Residences 3.5999 0.0359 1.01 115.97 K
X TMX Group Ltd 3.7018 0.0363 0.99 1.26 M
NPI-PA Northland Power Inc Pref A 11.0492 0.1077 0.98 20.24 K
CSW-B Corby Spirit and Wine Limited 5.3712 0.0512 0.96 800
BTE Baytex Energy Corp 23.6646 0.2216 0.95 303.56 K
ITH International Tower Hill Mines Ltd 6.50 0.06 0.93 39.2 K
WCN Waste Connections Inc 25.0579 0.2306 0.93 302.69 K
FFH Fairfax Financial Holdings Ltd 292.3269 2.6505 0.91 8.77 K
FFN-PA North American Financial 15 Split Corp 3.8074 0.0341 0.9 14.96 K
POW Power Corp of Canada Sv 11.7293 0.104 0.89 238.49 K
PWF-PG Power Financial Corp Pref G 9.7729 0.0865 0.89 100
GIB-A CGI Inc 14.6958 0.1288 0.88 455.41 K
BCE-PH Bce Inc Pref H 8.9677 0.0753 0.85 2.97 K
RBN-UN Blue Ribbon Income Fund 3.2713 0.0274 0.84 21.29 K
TECK-B Teck Resources Limited 25.4829 0.2034 0.8 2.42 M
PBH Premium Brands Holdings Corp 7.0257 0.0535 0.77 13.61 K
BPF-UN Boston Pizza Royalties Income Fund 3.7812 0.0284 0.76 35.74 K
FRU Freehold Royalties Ltd 5.4316 0.0402 0.75 24.67 K
NWC The North West Company Inc 10.2082 0.0746 0.74 61.52 K
HR-UN H&R Real Estate Investment Trust 9.2533 0.066 0.72 215.15 K
EQB EQB Inc 8.2303 0.0576 0.7 3.6 K
KEY Keyera Corp 5.588 0.0382 0.69 108.85 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MBGAF Mercedes-Benz Group AG 34.3268 51.84 B 0.8112 2.42 257.3 K
GAMI GAMCO Investors Inc 14.3073 549.17 M 0.1366 0.96 15.78 K
CGAC Code Green Apparel Corp 1890.00 1.05 M 10.00 0.53 3
ERHE ERHC Energy Inc 38.00 863.83 K 1.00 2.7 65.9 K
SEII Sharing Economy International Inc 9680.00 733.04 K 160.00 1.68 67
GSFI Green Stream Holdings Inc 238.2598 327.09 K 39.71 20 3
PJET Priority Aviation Inc 30.00 98.01 K 5.00 20 122
DSUS Drone Services USA Inc 39.00 65.63 K 7.80 25 4.1 K
ERINQ Erin Energy Corporation 6.6535 21.53 K 0.0739 1.12 220.07 K
ULTRF Ultrapetrol (Bahamas) Limited 5.10 14.07 K 0.24 4.94 147.11 K
CGIP Celadon Group Inc 12.3701 5.66 K 0.2995 2.48 273.23 K
CBKCQ Christopher & Banks Corporation 6.0307 3.86 K 0.0377 0.63 131.61 K
HDYNQ Hyperdynamics Corporation 8.80 3.56 K 0.08 0.92 23.2 K
ZVOI Zovio Inc 14.89 3.42 K 1.38 10.21 2.17 M
CYRNQ CYRNQ 68.60 799 0.60 0.88 3 K
DOMR Dominion Resources Black Warrior Trust 8.5996 785 0.1569 1.86 38.73 K
PRXIQ Premier Exhibitions Inc 17.30 491 1.80 11.61 120.89 K
YVRLF Liquid Media Group Ltd. 45.80 482 0.60 1.33 113
SYNE Synthesis Energy Systems Inc 69.76 157 1.3312 1.95 676
PEHD Perigee Holdings Inc. 412.00 130 8.00 1.98 219
PDGO Paradigm Oil and Gas Inc 3.30 0.30 10 5.27 K
IZNN IZON Network Inc 25.50 2.125 9.09 122.19 K
PTRC Petro River Oil Corp 140.00 10.00 7.69 5
NPHC Nutra Pharma Corp 6.00 0.40 7.14 11.95 K
ANDI Andiamo Corporation 126.00 7.00 5.88 153
SGRCF San Gold Corporation 3.95 0.04 1.02 33.16 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
WINS Winshear Gold Corp 13.3202 2.2201 20 827
GDX Goldex Resources Corporation 6.00 1.00 20 50
SMRV Smooth Rock Ventures Corp. 14.40 2.40 20 8
PEX Pacific Ridge Exploration Ltd 8.50 1.25 17.24 321.75 K
CMO-H Cliffmont Resources Ltd 7.40 1.00 15.63 100
EGT Eguana Technologies Inc 15.00 2.00 15.38 1.6 K
MAX Max Resource Corp 21.60 2.40 12.5 73
BRON Bronco Resources Corp. 7.40 0.80 12.12 875
VRB Vanadiumcorp Resource Inc 14.50 1.50 11.54 1.55 K
CMIL Capella Minerals Limited 11.55 1.05 10 310
BTR Bonterra Resources Inc 22.00 2.00 10 730
CTEK CLEANTEK Industries Inc 7.6471 0.5883 8.33 221
QGR Q-Gold Resources Ltd 16.64 1.28 8.33 33
NIM Nicola Mining Inc 8.00 0.60 8.11 525
CWV Crown Point Energy Inc 8.7272 0.6103 7.52 8.21 K
NEXG NeXGold Mining Corp 3.72 0.24 6.9 625
OGW Ongwe Minerals Inc. 22.40 1.44 6.87 28.15 K
BLDS Badlands Resources Inc. 16.00 1.00 6.67 2.12 K
OPW Opawica Explorations Inc 432.00 24.00 5.88 117
LMG Lincoln Gold Mining Inc 180.00 10.00 5.88 20
SIEN Sienna Resources Inc. 10.00 0.50 5.26 222.24 K
AVCR Avricore Health Inc 4.20 0.20 5 4.33 K
CTN Centurion Minerals Ltd 643.1987 28.80 4.69 81
LMS Less Mess Storage Inc. 4.60 0.20 4.55 2.55 K
AEMC Alaska Energy Metals Corporation 47.00 2.00 4.44 955
BSK Blue Sky Uranium Corp 26.00 1.00 4 515
JHC Jinhua Capital Corporation 17.40 0.60 3.57 166
SMN Sun Summit Minerals Corp 14.85 0.45 3.13 56
GBU Gabriel Resources Ltd 47.40 1.30 2.82 214.76 K
CTA Centaurus Energy Inc 185.00 5.00 2.78 254
AGX Silver X Mining Corp 18.80 0.40 2.17 430
ENA Enablence Technologies Inc 1392.00 24.00 1.75 81
SA-H Southern Arc Minerals Inc 7.30 0.10 1.39 10.45 K
BKM Pacific Booker Minerals Inc 7.65 0.05 0.66 6.75 K
© 2026 - CastFwd Corp.