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

Gainer Valuations for 18 August 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 27.75 11.15 B 1.05 3.93 20.41 K 566.29 K
SIM Grupo Simec S.A. DE C.V. ADR 7.0449 3.74 B 0.0933 1.34 25.68 K 180.93 K
NG Novagold Resources Inc 6.1928 2.65 B 0.0452 0.74 1.47 M 9.11 M
TGB Taseko Mines Ltd 4.64 2.64 B 0.19 4.27 2.9 M 13.45 M
NOG Northern Oil and Gas 125.6313 2.59 B 0.6476 0.52 48.25 K 6.06 M
SVM Silvercorp Metals Inc 6.0106 2.04 B 0.0344 0.58 1.04 M 6.28 M
UUUU Energy Fuels Inc 13.605 1.84 B 0.105 0.78 150 2.04 K
THM International Tower Hill Mines Ltd 6.0696 413.24 M 0.171 2.9 205.64 K 1.25 M
IDR Idaho Strategic Resources 3.22 319.85 M 0.42 15 1.63 K 5.26 K
LCTX Lineage Cell Therapeutics Inc 4.6596 280.73 M 0.06 1.3 129.82 K 604.89 K
CMT Core Molding Technologies Inc 4.5004 187.87 M 0.0693 1.56 7.8 K 35.1 K
MINE Mayfair Gold Corp. 180.00 166.07 M 30.00 20 567.49 K 102.15 M
NEN New England Realty Associates 13.1569 159.52 M 0.4487 3.53 4.8 K 63.15 K
ESP Espey Mfg. & Electronics 9.4334 144.45 M 0.0737 0.79 1.5 K 14.15 K
PLG Platinum Group Metals Ltd 187.00 136.84 M 1.00 0.54 385 72 K
SIF Sifco Industries 9.8434 133.8 M 0.0762 0.78 6.5 K 63.98 K
LODE Comstock Mining Inc 337.50 127.01 M 25.00 8 185 62.44 K
OPHC Optimumbank Hlds 82.88 114.56 M 4.48 5.71 5 414.4
STXS Stereotaxis Inc 34.9101 90.18 M 4.5984 15.17 97.47 K 3.4 M
LGL LGL Group 4.0212 87.03 M 0.3539 9.65 223.69 K 899.5 K
CVU CPI Aerostructures 9.75 61.35 M 0.11 1.14 14.83 K 144.59 K
DIT Amcon Distributing Company 47.6679 58.48 M 1.1509 2.47 100 4.77 K
IBIO Ibio Inc 8800.00 52.9 M 150.00 1.73 8 70.4 K
FSP Franklin Street Properties 4.894 43.73 M 0.0379 0.78 181.3 K 887.28 K
XTNT Xtant Medical Holdings Inc 593.9998 38.91 M 6.00 1.02 62 36.83 K
AGIG AGIG 1307.2064 35.41 M 7.4063 0.57 1.31 K 1.72 M
NNVC Nanoviricides Inc 93.10 35.24 M 2.10 2.31 12.78 K 1.19 M
PAAI Paradium AI, Inc. 7.26 30.31 M 0.22 3.13 227 1.65 K
CVM Cel-Sci Corp 3825.00 23.04 M 75.00 2 46 175.95 K
MXC Mexco Energy Corp 6.115 22.1 M 0.1453 2.43 600 3.67 K
REED Reed's, Inc. 547.4999 21.11 M 11.5263 2.15 56 30.66 K
IGC India Globalization Capital Inc 6.80 20.56 M 0.10 1.49 7.05 K 47.94 K
AMS American Shared Hospital Services 3.25 7.85 M 0.06 1.88 7.81 K 25.38 K
OPTT Ocean Power Tech Inc 1010.00 5.15 M 6.00 0.6 30.94 K 31.25 M
MPU Mega Matrix Corp 3.0824 4.31 M 0.0752 2.5 75 K 231.18 K
AUMN Golden Minerals Company 182.90 3.73 M 3.65 2.04 196 35.85 K
AMBO Ambow Education Holding Ltd ADR 2784.0002 3.72 M 24.0002 0.87 415 1.16 M
TPHS Trinity Pl Hlds Inc 7.5882 1.93 M 0.0995 1.33 12.49 K 94.76 K
ITP IT Tech Packaging Inc 50.845 978.9 K 3.597 7.61 102.58 K 5.22 M
ENSV Enservco Corpporation 7.65 29.09 K 0.15 2 4.12 K 31.48 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 41.85 97.61 M 5.94 16.54 3.85 K 161.16 K
RSG Rocky Shore Gold Ltd. 4.20 0.60 16.67 266 1.12 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 78.08 2.55 3.38 27.97 K 2.18 M
RU Rubber 330.00 4.30 1.32 12 3.96 K
FC Feeder Cattle 136.40 1.325 0.98 1.87 K 255.2 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 6.4825 2.88 T 0.0395 0.61 158.05 M 1.02 B
MU Micron Technology 7.2659 917.92 B 0.1366 1.92 16.29 M 118.38 M
CSCO Cisco Systems Inc 14.4231 397.26 B 0.2317 1.63 73.04 M 1.05 B
LRCX Lam Research Corp 3.328 295.19 B 0.0543 1.66 17.03 M 56.68 M
TXN Texas Instruments 16.4568 283.24 B 0.1388 0.85 10.86 M 178.73 M
KLAC K L A-Tencor Corp 17.414 209.79 B 0.3163 1.85 3.54 M 61.56 M
ADI Analog Devices 21.0293 198.23 B 0.8879 4.41 11.08 M 232.99 M
MRVL Marvell Technology Inc 12.7642 151.88 B 0.2002 1.59 10.82 M 138.06 M
STX Seagate Technology 5.824 126.65 B 0.1344 2.36 14.87 M 86.59 M
SBUX Starbucks Corporation 9.7973 125.29 B 0.082 0.84 13.65 M 133.69 M
WDC Western Digital Cp 14.6171 117.28 B 0.0902 0.62 6.54 M 95.67 M
SNY Sanofi-Aventis S.A. ADR 16.2522 116.04 B 0.2698 1.69 2.06 M 33.54 M
CSX CSX Corp 4.3845 96.14 B 0.0381 0.88 21.44 M 94.02 M
ADBE Adobe Systems Inc 28.10 92.47 B 0.145 0.52 4.01 M 112.58 M
CDNS Cadence Design Systems, Inc. 6.91 90.34 B 0.09 1.32 3.2 M 22.1 M
MNST Monster Beverage Cp 3.7842 88.94 B 0.0275 0.73 4.92 M 18.63 M
CMCSA Comcast Corporation 5.9473 88.85 B 0.1149 1.97 49.6 M 294.97 M
SNPS Synopsys Inc 22.28 88.56 B 0.19 0.86 976.87 K 21.76 M
ROST Ross Stores Inc 10.8778 77.39 B 0.2649 2.5 7.93 M 86.26 M
MELI MercadoLibre Inc 67.7232 76.65 B 0.6395 0.95 679.99 K 46.05 M
ORLY O'Reilly Automotive 3.2053 72.85 B 0.0186 0.58 24.44 M 78.34 M
KMB Kimberly-Clark Corp 42.2939 66.8 B 0.2333 0.55 3.53 M 149.32 M
GRMN Garmin Ltd 16.9582 56.64 B 0.1397 0.83 1.11 M 18.81 M
ADSK Autodesk Inc 28.23 54.34 B 0.32 1.15 3.46 M 97.57 M
EBAY Ebay Inc 8.4891 53.86 B 0.1456 1.75 40.43 M 343.25 M
CCEP Coca-Cola Europacific Partners Plc 8.5073 51.73 B 0.1566 1.88 4.51 M 38.35 M
TRI Thomson Reuters Corporation Common Shares 22.8116 47.17 B 0.1514 0.67 645.3 K 14.72 M
COHR Coherent Inc 16.3024 46.19 B 0.113 0.7 94.2 K 1.54 M
TTWO Take-Two Interactive Software 8.54 43.25 B 0.15 1.79 2.05 M 17.5 M
TER Teradyne Inc 9.0723 41.49 B 0.1472 1.65 7.34 M 66.57 M
UAL United Airlines Holdings Inc 21.43 38.46 B 0.20 0.94 5.42 M 116.07 M
NTAP Netapp Inc 28.8647 35.97 B 0.4918 1.73 11.02 M 318 M
ODFL Old Dominion Freight Line Inc 5.4181 35.13 B 0.1446 2.74 2.35 M 12.71 M
FISV Fiserv Inc 12.3505 34 B 0.1413 1.16 6.41 M 79.17 M
STLD Steel Dynamics Inc 10.2225 33.99 B 0.1958 1.95 3.14 M 32.05 M
WTW Weight Watchers International, Inc 59.8048 30.82 B 0.4118 0.69 125.52 K 7.51 M
DXCM Dexcom 3.1675 29.96 B 0.02 0.64 1.7 M 5.39 M
FLEX Flextronics Intl Ltd 4.0151 29.17 B 0.1236 3.18 12.3 M 49.38 M
CINF Cincinnati Financial 16.4311 29.13 B 0.12 0.74 1.51 M 24.84 M
ULTA Ulta Beauty Inc 23.774 28.18 B 0.7912 3.44 381.3 K 9.07 M
DLTR Dollar Tree Inc 20.91 26.81 B 0.39 1.9 4.13 M 86.4 M
RGLD Royal Gold Inc 39.7014 22.72 B 0.796 2.05 645 K 25.61 M
SWKS Skyworks Solutions 14.0394 20.61 B 0.229 1.66 2.95 M 41.41 M
FFIV F5 Networks Inc 88.86 18.18 B 0.95 1.08 1.78 M 158.3 M
HST Host Marriott Financial Trust 8.2866 17.91 B 0.1161 1.42 7.46 M 61.81 M
LSCC Lattice Semicond 4.69 17.46 B 0.05 1.08 1.46 M 6.86 M
EXEL Exelixis Inc 3.21 17.25 B 0.32 11.07 1.41 M 4.51 M
PAAS Pan Amer Silver Corp 18.4073 16.22 B 0.3771 2.09 649.6 K 11.96 M
JAZZ Jazz Pharma Plc 10.61 15.93 B 0.36 3.51 5.09 M 53.97 M
HTHT Huazhu Group Ltd ADR 4.5059 15.72 B 0.2888 6.85 750.78 K 3.38 M
LECO Lincoln Elec Hld 20.5542 15.6 B 0.1409 0.69 155.4 K 3.19 M
MKSI Mks Instruments Inc 15.9146 15.28 B 0.2952 1.89 283.8 K 4.52 M
REG Regency Centers Corp 20.9369 14.24 B 0.1829 0.88 1.07 M 22.46 M
ERIE Erie Indemnity Company 33.0286 14.23 B 0.3832 1.17 31.7 K 1.05 M
TXRH Texas Roadhouse Inc 10.9269 12.36 B 0.2534 2.37 426.21 K 4.66 M
JKHY Jack Henry & Assoc 20.1253 12.33 B 0.1307 0.65 593.5 K 11.94 M
SMTC Semtech Corp 16.85 11.69 B 0.16 0.96 393.43 K 6.63 M
RGEN Repligen Cp 3.395 11.03 B 0.025 0.74 17.69 K 60.07 K
WTFC Wintrust Financial Corp 24.8363 10.46 B 0.3238 1.32 216.44 K 5.38 M
UMBF Ump Financial Corp 26.606 10.23 B 0.2356 0.89 127.5 K 3.39 M
AMKR Amkor Technology 5.2073 9.44 B 0.186 3.7 3.58 M 18.62 M
AEIS Advanced Energy 16.2465 9.38 B 0.2843 1.78 377.8 K 6.14 M
AAL American Airlines Group 9.0597 9.34 B 0.1037 1.16 3.41 M 30.91 M
RMBS Rambus Inc 19.05 9.14 B 0.15 0.79 796.97 K 15.18 M
SAIA Saia Inc 8.3467 9.06 B 0.0467 0.56 146.53 K 1.22 M
COLB Columbia Banking Sys 8.0696 8.69 B 0.0795 0.99 196.9 K 1.59 M
DSGX Descartes Sys Group 5.85 8.21 B 0.06 1.04 8.22 K 48.09 K
VIAV Viavi Solutions 5.9526 8.12 B 0.0881 1.5 4.06 M 24.19 M
VICR Vicor Cp 14.0494 7.76 B 0.1186 0.85 59.24 K 832.31 K
IDCC Interdigital Inc 20.0554 7.74 B 0.2035 1.03 409.8 K 8.22 M
AMRX Amneal Pharmaceuticals Inc 16.45 7.56 B 0.09 0.55 561.1 K 9.23 M
IESC Ies Holdings 3.39 7.52 B 0.04 1.19 26.78 K 90.77 K
SLAB Silicon Labs Inc 39.97 7.39 B 0.37 0.93 401.92 K 16.06 M
URBN Urban Outfitters Inc 33.43 7.37 B 0.48 1.46 2.91 M 97.41 M
AVT Avnet Inc 18.835 7.14 B 0.3363 1.82 1.86 M 35.05 M
ORKA Oruka Therapeutics Inc 17467.2656 7.1 B 634.2871 3.77 7 122.27 K
RUSHB Rush Entpr Cl B 4.9019 7.04 B 0.1074 2.24 9.46 K 46.39 K
SNEX Stonex Group Inc 4.9748 7 B 0.0326 0.66 184.28 K 916.73 K
RIOT Riot Blockchain Inc 141.2572 6.86 B 14.9819 11.86 972 137.3 K
CVLT Commvault Systems 21.08 6.82 B 0.70 3.43 694.03 K 14.63 M
UBSI United Bkshs Inc 13.0881 6.56 B 0.1624 1.26 116.2 K 1.52 M
LGND Ligand Pharm 6.2508 6.34 B 0.1872 3.09 60.91 K 380.76 K
AVAV Aerovironment Inc 23.67 6.32 B 0.25 1.07 81.82 K 1.94 M
SIGI Selective Ins Group 11.6334 6.14 B 0.0981 0.85 136.03 K 1.58 M
CRUS Cirrus Logic Inc 18.85 6.07 B 0.32 1.73 4.62 M 87.09 M
SSRM Ssr Mining Inc 16.7145 5.6 B 0.3714 2.27 567.47 K 9.48 M
AUB Atlantic Union Bancshares Corp 7.9406 5.56 B 0.0817 1.04 38.1 K 302.54 K
CAKE Cheesecake Fact 17.907 5.47 B 0.3768 2.15 895.4 K 16.03 M
OMAB Grupo Aeroportuario ADR 5.648 5.39 B 0.0664 1.19 11.35 K 64.1 K
RUSHA Rush Entpr Cl A 5.6384 5.27 B 0.1274 2.31 162.28 K 915.02 K
VEON Veon Ltd ADR 215.3452 5.26 B 1.5175 0.71 87.13 K 18.76 M
CACC Credit Acceptance 61.23 5.21 B 0.32 0.53 40.82 K 2.5 M
PSMT Pricesmart Inc 22.4355 5.15 B 0.3375 1.53 80.51 K 1.81 M
PEGA Pegasystems Inc 5.0198 5.14 B 0.0429 0.86 1.23 M 6.16 M
GGAL Grupo Fin Galicia ADR 6.3726 5.06 B 0.066 1.05 892.2 K 5.69 M
MMYT Makemytrip Ltd 32.79 4.97 B 0.84 2.63 1.18 M 38.59 M
NSIT Insight Enterpr 14.09 4.97 B 0.20 1.44 288.12 K 4.06 M
CVCO Cavco Inds Inc 35.16 4.96 B 0.28 0.8 13.26 K 466.05 K
CIGI Colliers Intl Grp IN 12.4335 4.7 B 0.1406 1.14 4.72 K 58.69 K
NOVT Novanta Inc 6.42 4.66 B 0.09 1.42 18.36 K 117.87 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 118455.00 1.26 T 2065.00 1.77 662 78.42 M
BRK-B Berkshire Hathaway Inc (Class B) 78.79 1.26 T 1.26 1.63 6.55 M 516.35 M
JPM JP Morgan Chase & Company 25.1962 911.91 B 0.2726 1.09 27.05 M 681.46 M
PG Procter & Gamble Company 40.8343 388.62 B 0.3092 0.76 10.74 M 438.53 M
UNH Unitedhealth Group Inc 25.5183 361.04 B 0.149 0.59 6.44 M 164.46 M
GE General Electric Company 55.0779 355.62 B 0.4209 0.77 8.83 M 486.17 M
HD Home Depot 19.8495 350.5 B 0.3783 1.94 13.73 M 272.59 M
BAC Bank of America Corporation 10.2843 349.63 B 0.0849 0.83 137.59 M 1.41 B
NVS Novartis Ag ADR 25.4432 302.78 B 0.1294 0.51 5.03 M 128.06 M
RY Royal Bank of Canada 27.3297 281.79 B 0.2992 1.11 677.1 K 18.5 M
SAP SAP Ag ADR 34.6988 270.2 B 0.2281 0.66 1.12 M 38.89 M
IBM International Business Machines 71.8297 234.6 B 0.5218 0.73 5.11 M 366.89 M
TD Toronto Dominion Bank 18.3123 202.95 B 0.1639 0.9 1.38 M 25.2 M
NVO Novo Nordisk A/S ADR 14.1829 181.18 B 0.1133 0.81 127.97 K 1.81 M
SAN Banco Santander ADR 4.8428 179.94 B 0.0354 0.74 5.54 M 26.83 M
UNP Union Pacific Corp 27.0363 179.48 B 0.4091 1.54 6.38 M 172.5 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.0411 155.24 B 0.0502 1.68 178.85 K 543.9 K
TJX TJX Companies 8.5805 150.08 B 0.0632 0.74 15.99 M 137.19 M
T American Telephone and Telegraph Inc. 7.9896 149.95 B 0.0908 1.15 29.74 M 237.62 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.139 144.15 B 0.032 0.63 7.08 M 36.41 M
UL Unilever Plc ADR 18.6483 141.65 B 0.2255 1.22 802.84 K 14.97 M
LMT Lockheed Martin Corp 45.3151 140.92 B 0.7628 1.71 2.96 M 133.97 M
SPGI S&P Global Inc 22.7186 137.73 B 0.1476 0.65 1.12 M 25.54 M
PGR Progressive Corp 11.4527 135.3 B 0.2673 2.39 7.24 M 82.89 M
HDB Hdfc Bank Ltd ADR 6.4686 133.85 B 0.2767 4.47 6.09 M 39.37 M
MDT Medtronic Inc 24.6637 129.97 B 0.3927 1.62 6.09 M 150.14 M
LOW Lowe's Companies 15.6512 129.94 B 0.6022 4 19.61 M 306.87 M
IBN Icici Bank Ltd ADR 6.375 124.73 B 0.0336 0.53 7.01 M 44.72 M
MCK Mckesson Corp 55.1957 124.67 B 0.5939 1.09 2.02 M 111.35 M
NEM Newmont Mining Corp 42.0729 123.11 B 0.785 1.9 6.2 M 260.74 M
PH Parker-Hannifin Corp 50.464 122.69 B 0.2758 0.55 1.85 M 93.4 M
CVS CVS Corp 19.6507 114.54 B 0.115 0.59 7.78 M 152.87 M
BNS Bank of Nova Scotia 23.3985 113.74 B 0.3582 1.55 372.8 K 8.72 M
ENB Enbridge Inc 11.4039 106.78 B 0.0732 0.65 484.4 K 5.52 M
CM Canadian Imperial Bank of Commerce 14.0782 105.81 B 0.2496 1.8 447 K 6.29 M
GLW Corning Inc 11.3926 103.76 B 0.1022 0.91 18.09 M 206.09 M
VLO Valero Energy Corp 9.7327 101.43 B 0.1714 1.79 10.29 M 100.12 M
AEM Agnico-Eagle Mines Ltd 48.483 94.01 B 0.8528 1.79 2.23 M 108.24 M
KKR KKR & Co. LP 6.0381 92.41 B 0.0859 1.44 2.04 M 12.35 M
PNC PNC Bank 35.6866 92.05 B 0.5328 1.52 4.15 M 148.05 M
RCL Royal Caribbean Cruises Ltd 22.4905 89.65 B 0.3286 1.48 2.05 M 46.06 M
FCX Freeport-Mcmoran Inc 26.4806 89.21 B 0.141 0.54 13.78 M 365.03 M
MCO Moody's Corp 18.8772 88.79 B 0.3392 1.83 1.52 M 28.78 M
AMT American Tower Corp 34.7506 88.23 B 0.4414 1.29 4.25 M 147.69 M
NGG National Grid Transco Plc ADR 17.6844 83.71 B 0.2291 1.31 795.91 K 14.08 M
NOC Northrop Grumman Corp 38.348 78.27 B 0.4676 1.23 2.85 M 109.36 M
CNI Canadian National Railway 23.4345 76.5 B 0.3042 1.32 1.88 M 44.04 M
NSC Norfolk Southern Corp 39.4447 74.26 B 0.429 1.1 2.02 M 79.72 M
TGT Target Corporation 33.4725 73.91 B 0.8183 2.51 16.32 M 546.17 M
URI United Rentals 12.5421 71.25 B 0.3196 2.61 1.14 M 14.26 M
TDG Transdigm Group Inc 24.6558 69.64 B 0.3717 1.53 439.3 K 10.83 M
MS-PA Morgan Stanley 10.6937 67.38 B 0.0651 0.61 38.04 K 406.77 K
BSX Boston Scientific Corp 5.95 65.41 B 0.15 2.59 34.45 M 205.01 M
MET Metlife Inc 26.3251 64.97 B 0.1468 0.56 8.62 M 226.82 M
CMI Cummins Inc 56.1588 63.77 B 0.8648 1.56 2.48 M 139.5 M
WPM Wheaton Precious Metals 17.6239 61.58 B 0.4457 2.59 5.46 M 96.28 M
CTA-PB E. I. du Pont de Nemours and Company 41.3964 59.55 B 0.2305 0.56 12.27 K 507.93 K
NKE Nike Inc 15.4887 56.92 B 0.1136 0.74 8.78 M 136.04 M
HUM Humana Inc 43.7591 53.59 B 0.3928 0.91 1.64 M 71.57 M
AZO Autozone 212.40 52.11 B 2.33 1.11 377.71 K 80.23 M
A Agilent Technologies 18.6329 49.89 B 0.1013 0.55 4.26 M 79.29 M
INFY Infosys Ltd ADR 4.3473 49.82 B 0.0533 1.24 6.11 M 26.58 M
VALE Vale S.A. ADR 10.8066 49.28 B 0.0786 0.73 16.16 M 174.66 M
HEI Heico Corp 8.9427 48.82 B 0.136 1.54 350.57 K 3.14 M
TRI Thomson Reuters Corp 23.2925 48.48 B 0.1545 0.67 621.42 K 14.47 M
MSCI MSCI Inc 28.2846 48.09 B 0.6061 2.19 478.3 K 13.53 M
FNV Franco Nev Corp 26.7083 47.97 B 0.4584 1.75 19.6 K 523.48 K
AU Anglogold Ashanti Ltd ADR 36.1609 46.53 B 0.18 0.5 1.85 M 66.97 M
CTA-PA E. I. du Pont de Nemours and Company 34.0133 46.53 B 0.6917 2.08 800 27.21 K
ROK Rockwell Automation Inc 38.3844 45.2 B 0.4825 1.27 1.59 M 61.18 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 35.0173 45.15 B 0.6978 2.03 899.8 K 31.51 M
HMC Honda Motor Company ADR 18.5114 43.28 B 0.1692 0.92 603.9 K 11.18 M
AIG American International Group 23.0135 42.95 B 0.2562 1.13 2.43 M 55.98 M
LYV Live Nation Entertainment 9.09 41.97 B 0.30 3.41 1.6 M 14.52 M
DHI D.R. Horton 8.9163 40.03 B 0.1259 1.43 4.66 M 41.52 M
CBRE CBRE Group Inc 16.86 38.79 B 0.17 1.02 2.79 M 47.1 M
CCI Crown Castle International Corp 24.9764 37.89 B 0.5926 2.43 4.5 M 112.32 M
TKO Tko Group Holdings Inc Cl A 9.4875 37.63 B 0.166 1.78 212.9 K 2.02 M
HIG Hartford Financial Services Group 15.4679 36.68 B 0.1313 0.86 4.65 M 71.88 M
VMC Vulcan Materials Company 34.0475 36.5 B 0.5124 1.53 1.44 M 49.04 M
HEI-A HEICO Corporation 6.4624 36.45 B 0.0966 1.52 98.05 K 633.61 K
KMB Kimberly-Clark Corp 42.2939 36.14 B 0.2333 0.55 3.53 M 149.32 M
HSY Hershey Foods Corp 32.8538 35.46 B 0.5515 1.71 1.64 M 54.01 M
CNC Centene Corp 5.2925 34.89 B 0.0475 0.91 1.16 M 6.14 M
CCJ Cameco Corp 21.6148 32.37 B 0.4701 2.22 1.97 M 42.66 M
PUK Prudential Public Ltd Company ADR 10.4578 31.49 B 0.1987 1.94 218.78 K 2.29 M
BIP Brookfield Infrastructure Partners LP 3.1418 31.48 B 0.0184 0.59 105.59 K 331.74 K
TECK Teck Resources Ltd 26.3678 31.26 B 0.1582 0.6 3.21 M 84.72 M
TS Tenaris S.A. ADR 23.2739 30.9 B 0.2016 0.87 2.37 M 55.26 M
WSM Williams-Sonoma 9.9323 30.87 B 0.2945 3.06 6.7 M 66.57 M
TDY Teledyne Technologies Inc 39.58 30.18 B 0.25 0.64 80.9 K 3.2 M
WST West Pharmaceutical Services 15.8768 28.76 B 0.1438 0.91 473.6 K 7.52 M
BBD Banco Bradesco S.A. ADR 4.3297 28.72 B 0.047 1.1 11.01 M 47.65 M
NMR Nomura Holdings Inc ADR 3.3467 28.32 B 0.0347 1.05 829.2 K 2.78 M
JBL Jabil Inc. 10.25 26.66 B 0.2383 2.38 4.51 M 46.18 M
GPN Global Payments Inc 17.8663 26.52 B 0.1269 0.72 520.49 K 9.3 M
HPQ HP Inc 11.8288 26.12 B 0.1544 1.32 48.83 M 577.58 M
LVS Las Vegas Sands 19.1883 26.06 B 0.3357 1.78 34.02 M 652.84 M
DRI Darden Restaurants 22.6999 25.9 B 0.3223 1.44 2.04 M 46.22 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 46.6186 25.48 B 2.2685 5.11 272.1 K 12.68 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 354.3701 7.84 M 17.7185 5.26 813 288.1 K
IVQ Invesque Inc CAD 7.6587 1.0941 16.67 240 1.84 K
IVQ-U Invesque Inc 6.1456 0.8779 16.67 240 1.47 K
ATX ATEX Resources Inc. 11.10 1.50 15.63 567 6.29 K
NEXT Nextsource Materials Inc 3.10 0.40 14.81 26.25 K 81.37 K
LGD Liberty Gold Corp 30.60 3.64 13.5 235.02 K 7.19 M
FLNT Flint Corp 8.00 0.80 11.11 153 1.22 K
DPM Dundee Precious Metals Inc 4.1815 0.3244 8.41 434.24 K 1.82 M
PGIC Premium Global Income Split Corp 37.2789 2.8364 8.24 819 30.53 K
S Sherritt Intl Rv 6.1206 0.3869 6.75 1.86 M 11.41 M
LGO Largo Resources Ltd 18.00 1.00 5.88 8.76 K 157.59 K
CRRX Carerx Corp 14.7595 0.7872 5.63 1.55 K 22.88 K
GBT Bmtc Group Inc 16.8282 0.8323 5.2 9.65 K 162.39 K
OCG Outcrop Silver & Gold Corp 4.30 0.20 4.88 3.18 K 13.67 K
PNP Pinetree Capital Ltd 262.00 12.00 4.8 1.57 K 411.86 K
ESM Euro Sun Mining Inc 6.2666 0.2725 4.55 12.38 K 77.59 K
BU Burcon Nutrascience Corp 145.5749 6.2862 4.51 2.76 K 402.22 K
TKO Taseko Mines Ltd 4.79 0.20 4.36 1.29 M 6.18 M
CFP Canfor Corp 8.65 0.36 4.34 189.7 K 1.64 M
WFG West Fraser Timber CO Ltd 16.3657 0.6605 4.21 147 K 2.41 M
ELR Eastern Platinum Ltd 10.50 0.40 3.96 3.28 M 34.48 M
EFR Energy Fuels Inc 14.50 0.50 3.57 338 4.9 K
OGC Oceanagold Corp 8.2298 0.2469 3.09 393.9 K 3.24 M
ITH International Tower Hill Mines Ltd 6.57 0.18 2.82 232.8 K 1.53 M
IFP Interfor Corp 3.5215 0.0939 2.74 34 K 119.73 K
CGG China Gold Int Resources Corp 3.9434 0.0898 2.33 206.47 K 814.19 K
LUN Lundin Mining Corp 3.1726 0.0707 2.28 4.98 M 15.79 M
AIM Aimia Inc 10.0043 0.2167 2.21 1.71 M 17.15 M
NOA North American Construction Group Ltd 7.6842 0.1638 2.18 9 K 69.16 K
CGO Cogeco Inc Sv 18.4413 0.391 2.17 1.28 K 23.68 K
PAAS Pan American Silver Corp 18.911 0.3911 2.11 139.74 K 2.64 M
WPM Wheaton Precious Metals Corp 17.9313 0.3678 2.09 1.77 M 31.68 M
III Imperial Metals Corp 8.11 0.155 1.95 27.69 K 224.58 K
CG Centerra Gold Inc 6.1716 0.1153 1.9 946 K 5.84 M
FNV Franco-Nevada Corp 27.4805 0.5067 1.88 309.9 K 8.52 M
EXE Extendicare Inc 3.4249 0.063 1.87 102.37 K 350.61 K
ELD Eldorado Gold 92.0635 1.6826 1.86 2.22 M 204.22 M
SGY Surge Energy Inc 23.1318 0.4206 1.85 4.05 K 93.61 K
K Kinross Gold Corp 13.8302 0.2433 1.79 6.36 M 87.99 M
RBA Rb Global Inc 13.4325 0.2339 1.77 36.89 K 495.58 K
SSRM Ssr Mining Inc 17.2388 0.2969 1.75 98.2 K 1.69 M
CCO Cameco Corp 22.2343 0.3793 1.74 829.55 K 18.44 M
CAS Cascades Inc 4.0223 0.0684 1.73 234.14 K 941.78 K
SAP Saputo Inc 12.3877 0.1997 1.64 719.8 K 8.92 M
FM First Quantum Minerals Ltd 12.0438 0.1937 1.63 2.08 M 25.11 M
TAL Petrotal Corp 134.0542 2.1506 1.63 952 127.62 K
MG Magna International Inc 12.7493 0.2041 1.63 1.33 M 16.94 M
QBR-B Quebecor Inc 6.2613 0.0852 1.38 182.4 K 1.14 M
MFC-PC Manulife Finl Srs 3 Prf 8.1694 0.111 1.38 45.09 K 368.38 K
BCE BCE Inc 13.292 0.1796 1.37 1.55 M 20.55 M
ABX Barrick Mining Corp 34.6124 0.4615 1.35 2.3 M 79.52 M
BDT Bird Construction Inc 5.2898 0.07 1.34 94.5 K 499.89 K
CUP-U Caribbean Utilities Company Ltd 3.574 0.0451 1.28 3.5 K 12.51 K
AEM Agnico Eagle Mines Ltd 49.2217 0.6144 1.26 803.53 K 39.55 M
LNF Leons Furniture 6.9013 0.0828 1.21 12.74 K 87.94 K
CM Canadian Imperial Bank of Commerce 16.1247 0.1923 1.21 2.58 M 41.61 M
GFP Greenfirst Forest Products Inc 8.3821 0.0975 1.18 6.41 K 53.75 K
LBS-PA Life & Banc Split Corp Pref A 4.4471 0.0514 1.17 2.2 K 9.78 K
RCI-B Rogers Communications Inc 20.7009 0.2391 1.17 1.1 M 22.76 M
BNS Bank of Nova Scotia 24.0957 0.2783 1.17 3 M 72.33 M
ET Evertz Technologies Ltd 3.3107 0.0371 1.13 3.6 K 11.92 K
NA National Bank of Canada 14.8956 0.1625 1.1 969.7 K 14.44 M
HBM Hudbay Minerals Inc 13.0619 0.1377 1.07 583.2 K 7.62 M
TGO Terago Inc 5.80 0.06 1.05 600 3.48 K
CHE-UN Chemtrade Logistics Income Fund 3.263 0.0325 1.01 94.27 K 307.61 K
T Telus Corp 4.9535 0.0489 1 2.06 M 10.21 M
DR Medical Facilities Corp 3.4666 0.0342 1 86.09 K 298.43 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.7356 0.0832 0.96 23.07 K 201.55 K
OTEX Open Text Corp 7.369 0.0691 0.95 1.15 M 8.51 M
TA Transalta Corp 11.8816 0.1087 0.92 525.85 K 6.25 M
NG Novagold Res Inc 5.6805 0.0483 0.86 375.21 K 2.13 M
WJX Wajax Corp 11.03 0.0915 0.84 18.75 K 206.82 K
RBN-UN Blue Ribbon Income Fund 3.3158 0.0274 0.83 9.39 K 31.15 K
GWO-PI Great West Lifeco 1St I Prf 8.6101 0.0699 0.82 21.01 K 180.9 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 8.5281 0.0677 0.8 50.63 K 431.75 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 9.9173 0.0774 0.79 16.29 K 161.56 K
CNR Canadian National Railway Co. 24.1346 0.1878 0.78 1.63 M 39.31 M
NPI-PA Northland Power Inc Pref A 11.0707 0.0861 0.78 11.57 K 128.14 K
MDI Major Drilling Grp 7.4581 0.0577 0.78 17.3 K 129 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.6685 0.0899 0.78 5.93 K 69.24 K
FTS-PG Fortis Inc Pref G 11.0667 0.0835 0.76 350 3.87 K
GIB-A CGI Inc 14.5471 0.109 0.75 1.01 M 14.68 M
PBH Premium Brands Holdings Corp 7.1325 0.0534 0.75 32.01 K 228.31 K
BCE-PZ Bce Inc Pref Z 8.617 0.0627 0.73 1.2 K 10.34 K
SBC-PA Brompton Split Banc Corp Pref A 4.6491 0.0316 0.68 3 K 13.95 K
TECK-A Teck Resources Limited 27.9104 0.1896 0.68 1.1 K 30.7 K
RUS Russel Metals 7.7403 0.0522 0.68 85.6 K 662.57 K
PSI Pason Systems Inc 6.5709 0.0439 0.67 116.26 K 763.93 K
SRU-UN SmartCentres Real Estate Investment Trust 8.3271 0.0556 0.67 170.89 K 1.42 M
RCI-A Rogers Communications Inc 21.4974 0.1434 0.67 1.17 K 25.15 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 6.9696 0.0455 0.66 7.01 K 48.86 K
BPS-PC Brookfield Property Split Corp Pref C 11.0469 0.0709 0.65 4.1 K 45.29 K
MEQ Mainstreet Eq J 10.954 0.0698 0.64 800 8.76 K
NWC The North West Company Inc 10.248 0.0647 0.64 22.57 K 231.3 K
LIF Labrador Iron Ore Royalty Corp 6.2783 0.0389 0.62 62.45 K 392.06 K
FFH Fairfax Financial Holdings Ltd 293.6667 1.8177 0.62 16.63 K 4.88 M
NPI Northland Power Inc 5.4711 0.0338 0.62 235.42 K 1.29 M
JAG Jaguar Mining Inc 5342.2861 32.9775 0.62 1.35 M 7.21 B
EMA Emera Incorporated 12.4585 0.0714 0.58 293.29 K 3.65 M
CGY Calian Group Ltd 9.9378 0.0557 0.56 2.8 K 27.83 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.5633 31.99 B 0.0473 0.86 3.38 K 18.81 K
HSTC HST Global Inc 3.75 209.33 M 1.125 42.86 81.3 K 304.88 K
LCU Lion Copper Corp. Common Shares 38.61 70.69 M 3.51 10 14.59 K 563.13 K
ONEI OneMeta AI 700.00 8.95 M 150.00 27.27 60 42 K
BLSP Blue Sphere Corporation 5876.00 324.89 K 734.50 14.29 12.63 K 74.21 M
DKAM Drinks Americas Holdings Ltd 20.625 278.3 K 1.875 10 442 9.12 K
REFG Medical Cannabis Payment Solutions Inc 14.00 182.51 K 2.00 16.67 6 84
ZVOI Zovio Inc 13.91 137.92 K 1.13 8.84 1.28 M 17.76 M
PSYC Global Trac Solutions Inc 35.00 135.52 K 14.00 66.67 55 1.93 K
DSUS Drone Services USA Inc 41.34 65.63 K 2.34 6 3.5 K 144.69 K
ERINQ Erin Energy Corporation 7.7624 21.53 K 0.2464 3.28 198.77 K 1.54 M
CBRI CMTSU Liquidation Inc 3.11 8.16 K 0.02 0.65 169.25 K 526.37 K
CBKCQ Christopher & Banks Corporation 6.0496 3.86 K 0.085 1.43 291.56 K 1.76 M
SIMPQ Simply Inc 167.50 1.55 K 2.50 1.52 13 2.18 K
CYRNQ CYRNQ 73.80 799 0.80 1.1 1.38 K 101.77 K
DOMR Dominion Resources Black Warrior Trust 8.6372 785 0.1067 1.25 28.2 K 243.55 K
SPDC Speed Commerce Inc 39.52 603 0.96 2.49 3.19 K 126.19 K
PRXIQ Premier Exhibitions Inc 16.30 491 0.30 1.87 15.61 K 254.51 K
CALIQ China Auto Logistics Inc. 18.00 484 0.30 1.69 3.49 K 62.82 K
PEHD Perigee Holdings Inc. 428.00 130 4.00 0.94 183 78.32 K
VRCI Verde Science Inc 1260.00 252.00 25 2 K 2.52 M
FONU FonU2 Inc 20.00 4.00 25 19 380
PMMEF Premium Exploration Inc 4.424 0.309 7.51 37.3 K 165.02 K
AFPW AlumiFuel Power Corporation 730.00 40.00 5.8 75 54.75 K
TREVQ Trevali Mining Corporation 11.092 0.262 2.42 3.11 K 34.5 K
HDYNQ Hyperdynamics Corporation 9.04 0.08 0.89 22.19 K 200.59 K
SGLRF Spyglass Resources Corp 3.1099 0.0263 0.85 48.42 K 150.59 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 90.00 367.62 K 5.00 5.88 124.44 K 11.2 M
PEX Pacific Ridge Exploration Ltd 12.50 3.50 38.89 850.39 K 10.63 M
ADD Arctic Star Exploration Corp 9.60 2.40 33.33 919 8.82 K
CMIL Capella Minerals Limited 13.65 3.15 30 714 9.75 K
KEEK Personas Social Incorporated 600.00 135.00 29.03 1.38 K 828.6 K
GR Great Atlantic Resources Corp 68.00 12.00 21.43 744 50.59 K
PUMA Puma Exploration Inc 6.00 1.00 20 12.9 K 77.4 K
GDX Goldex Resources Corporation 6.00 1.00 20 400 2.4 K
SSE Silver Spruce Resources Inc 9.00 1.50 20 219 1.97 K
ZKL-H China Keli Electric Company Ltd 100.00 16.00 19.05 987 98.7 K
USS Uniserve Communications Corporation 17.1053 2.6316 18.18 214 3.66 K
COMP Uniserve Communications Corporation 17.1053 2.6316 18.18 214 3.66 K
WINS Winshear Gold Corp 15.1702 2.2201 17.14 387 5.87 K
YNV Ynvisible Interactive Inc 11.20 1.60 16.67 1.89 K 21.15 K
RPX Red Pine Exploration Inc 4.00 0.50 14.29 16 K 64 K
LOD Lode Gold Resources Inc. 16.20 1.80 12.5 1.34 K 21.69 K
FUSE Fuse Cobalt Inc 90.00 10.00 12.5 80 7.2 K
LMS Less Mess Storage Inc. 5.40 0.60 12.5 1.2 K 6.48 K
MUR Murchison Minerals Ltd 25.00 2.50 11.11 1.03 K 25.85 K
EPO-H Encanto Potash Corp 7.75 0.75 10.71 21.87 K 169.5 K
EON EON Lithium Corp. 31.00 3.00 10.71 155 4.8 K
PX Pelangio Exploration Inc 4.20 0.40 10.53 63.97 K 268.67 K
BARU Baru Gold Corp 53.1687 4.9937 10.37 20.32 K 1.08 M
LQWD LQwD FinTech Corp 22.40 2.10 10.34 35 784
AVCR Avricore Health Inc 4.60 0.40 9.52 4.55 K 20.93 K
CTH CoTec Holdings Corp. 480.00 40.00 9.09 45 21.6 K
PKT Parkit Enterprise Inc 3.60 0.30 9.09 36.4 K 131.04 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 1.15 K 9.66 K
LMG Lincoln Gold Mining Inc 190.00 10.00 5.56 131 24.89 K
CMO-H Cliffmont Resources Ltd 7.80 0.40 5.41 600 4.68 K
DLTA Delta Resources Limited 18.00 0.90 5.26 14.8 K 266.4 K
PE Pure Energy Minerals Limited 5.04 0.24 5 4.25 K 21.42 K
KTN Kootenay Silver Inc 4.60 0.20 4.55 6.09 K 28.01 K
UCU Ucore Rare Metals Inc 4.00 0.15 3.9 221.75 K 887 K
GORO Goldgroup Mining Inc. 27.20 0.80 3.03 21.23 K 577.46 K
MRZL Mont Royal Resources Limited. 7.9254 0.2331 3.03 2.34 K 18.53 K
SMN Sun Summit Minerals Corp 15.75 0.45 2.94 111 1.75 K
EMR Emgold Mining Corporation 18.50 0.50 2.78 500 9.25 K
VO ValOre Metals Corp 4.00 0.10 2.56 9.6 K 38.4 K
GBU Gabriel Resources Ltd 48.30 1.20 2.55 324.58 K 15.68 M
COR Camino Minerals Corporation 4.10 0.10 2.5 27.86 K 114.23 K
AGX Silver X Mining Corp 18.80 0.40 2.17 303 5.7 K
OYL CGX Energy Inc 5.10 0.10 2 288.55 K 1.47 M
SLG PetroTal Corp 24.8413 0.3986 1.63 95.11 K 2.36 M
BRN-PR-A Brookfield Investments Corporation 12.2605 0.0972 0.8 1 K 12.26 K
© 2026 - CastFwd Corp.