Gainer Valuations for 19 August 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 19 August 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BHB Bar Harbor Bankshares 7.2809 696.29 M 0.0952 1.32 3.6 K 26.21 K
FRD Friedman Industries Inc 4.1432 276.32 M 0.0409 1 21.8 K 90.32 K
MINE Mayfair Gold Corp. 187.50 166.07 M 7.50 4.17 340.88 K 63.92 M
BDL Flanigan's Enterprises 6.244 121.75 M 0.4594 7.94 4.39 K 27.4 K
LGL LGL Group 4.3797 87.03 M 0.3585 8.92 210.63 K 922.51 K
IBIO Ibio Inc 8900.00 52.9 M 100.00 1.14 8 71.2 K
PAAI Paradium AI, Inc. 7.70 30.31 M 0.44 6.06 227 1.75 K
CPHI China Pharma Holdings 303.0001 23.36 M 7.0001 2.36 171 51.81 K
CVR Chicago Rivet & Machine Company 10.2975 9.24 M 0.2191 2.17 1.7 K 17.51 K
DSS Document Security Systems 8080.6709 4.5 M 207.7295 2.64 2 16.16 K
AUMN Golden Minerals Company 191.00 3.73 M 8.10 4.43 2.48 K 473.68 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 334.30 4.30 1.3 13 4.35 K
KC Coffee 177.30 2.15 1.23 9.67 K 1.71 M
FC Feeder Cattle 138.025 1.625 1.19 3.81 K 525.46 K
ZB US Treasury Bond Futures 134.3438 1.00 0.75 399.72 K 53.7 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ASML ASML Holding N.V. ADR 27.3902 591.39 B 0.3014 1.11 2.3 M 63.13 M
BKNG Booking Holdings Inc 11.7591 119.15 B 0.0722 0.62 30.49 M 358.53 M
SNPS Synopsys Inc 23.06 88.56 B 0.78 3.5 1.9 M 43.82 M
NTES Netease Inc ADR 6.3556 78.2 B 0.6893 12.16 19.3 M 122.63 M
EBAY Ebay Inc 8.6346 53.86 B 0.1455 1.71 59.91 M 517.31 M
NTAP Netapp Inc 29.8778 35.97 B 1.0131 3.51 22.8 M 681.22 M
VRSN Verisign Inc 24.6155 28.17 B 0.1342 0.55 8.22 M 202.43 M
DLTR Dollar Tree Inc 21.93 26.81 B 1.02 4.88 8.53 M 187.02 M
INSM Insmed Inc 7.10 26.49 B 0.20 2.9 162.48 K 1.15 M
RGLD Royal Gold Inc 40.4062 22.72 B 0.7048 1.78 771.2 K 31.16 M
GEN Gen Digital Inc 4.7786 18.18 B 0.2788 6.2 62.1 M 296.73 M
PAAS Pan Amer Silver Corp 18.5036 16.22 B 0.0963 0.52 1.27 M 23.48 M
HTHT Huazhu Group Ltd ADR 4.6215 15.72 B 0.1156 2.57 212.76 K 983.27 K
CHKP Check Point Software 34.71 14.97 B 0.41 1.2 2.81 M 97.42 M
AKAM Akamai Technologies 45.01 12.46 B 0.96 2.18 6.4 M 287.9 M
ARWR Arrowhead Pharma 9.76 6.97 B 0.06 0.62 14.42 K 140.72 K
PPC Pilgrim's Pride 4.1685 6.72 B 0.0704 1.72 905.47 K 3.77 M
OTEX Open Text Cp 8.1215 6.06 B 1.0762 15.28 13.87 M 112.65 M
PEGA Pegasystems Inc 5.1319 5.14 B 0.1121 2.23 1.5 M 7.69 M
JSM SLM Cp 6% Sr Nt 6.2387 5.05 B 0.0502 0.81 45.73 K 285.31 K
ICUI I C U Medical Inc 36.25 4.46 B 0.25 0.69 168.19 K 6.1 M
GBDC Golub Capital Bdc 3.8127 3.31 B 0.0236 0.62 37.47 K 142.87 K
SBCF Seacoast Banking Cp 5.6639 3.25 B 0.0885 1.59 21.82 K 123.59 K
VCEL Vericel Corproation 30.00 3.04 B 0.20 0.67 11.08 K 332.52 K
ATRC Atricure Inc 7.11 2.93 B 0.24 3.49 40.86 K 290.49 K
ADUS Addus Homecare Corp 5.22 2.34 B 0.15 2.96 1.6 K 8.35 K
QCRH Qcr Holdings Inc 8.8674 1.69 B 0.1284 1.47 9.37 K 83.06 K
RDWR Radware Ltd 11.60 1.36 B 0.17 1.49 203.97 K 2.37 M
PFBC Preferred Bank LA 6.5112 1.22 B 0.1497 2.35 2.98 K 19.4 K
ATEC Alphatec Holdings 28.20 1.13 B 1.44 5.38 96.38 K 2.72 M
QNST Quinstreet Inc 11.00 1.11 B 0.10 0.92 1.04 M 11.47 M
SBGI Sinclair Brdcst A 3.2428 1.09 B 0.0292 0.91 341.45 K 1.11 M
WINA Winmark Corp 23.9301 979.35 M 0.1428 0.6 2.43 K 58.2 K
POET Poet Technologies Inc 3.30 967.39 M 0.10 3.12 250 825
HAFC Hanmi Financial Cp 6.6055 960.71 M 0.0508 0.78 123.03 K 812.66 K
MPB Mid Penn Bancorp Inc 5.1097 885.21 M 0.194 3.95 400 2.04 K
ASTE Astec Inds Inc 23.3026 861.76 M 0.1848 0.8 244.81 K 5.7 M
ALRS Alerus Financial Corp 5.162 853.18 M 0.0526 1.03 7.09 K 36.59 K
OSPN Onespan Inc 5.9895 818.33 M 0.134 2.29 196.19 K 1.18 M
SMBC Southern MO Bancorp 5.725 782.93 M 0.0414 0.73 200 1.14 K
DCTH Delcath Systems Inc 6.51 755.39 M 0.21 3.33 2.62 M 17.09 M
CSIQ Canadian Solar Inc 12.52 690.51 M 0.81 6.92 2.4 M 30.05 M
ACNB Acnb Corp 7.9873 678.37 M 0.1406 1.79 3.48 K 27.82 K
HIFS Hingham Inst For Svg 30.507 674.64 M 1.0725 3.64 619 18.88 K
TIPT Tiptree Fncl Cl A 3.6986 642.18 M 0.0229 0.62 1.95 K 7.21 K
LYTS L S I Industries 3.4243 595.38 M 0.2563 8.09 330.14 K 1.13 M
TREE Lendingtree Inc 6.3621 517.31 M 0.2734 4.49 7.2 K 45.83 K
MDRX Allscripts Hlthcare 17.07 511.23 M 0.19 1.13 6 M 102.35 M
NATH Nathan's Famous IN 8.0893 418.17 M 0.0569 0.71 5.11 K 41.34 K
CHMG Chemung Financial Cp 12.6116 414.07 M 0.1398 1.12 370 4.67 K
IA Innovative Aerosystems, Inc. 3.2542 396.74 M 0.1259 4.02 4.4 K 14.32 K
ZNOG Zion Oil & Gas, Inc 4.88 393.32 M 0.03 0.62 42.36 K 206.7 K
FDBC Fidelity D & D Bancorp Inc 6.7084 392.6 M 0.3902 6.18 800 5.37 K
SOHU Sohu.com Inc ADR 47.93 364.69 M 0.39 0.82 545.98 K 26.17 M
ISBA ISBA 8.9856 348.6 M 0.0514 0.58 470 4.22 K
FRAF Franklin Finl Svcs Corp 9.2154 314.53 M 0.0542 0.59 600 5.53 K
FLXS Flexsteel Inds 8.9734 311.73 M 0.7886 9.63 27.3 K 244.96 K
GASS Stealthgas Inc 4.2284 301.03 M 0.0436 1.04 10.77 K 45.54 K
FUNC First United Corp 3.279 298.77 M 0.0232 0.71 6.46 K 21.18 K
VABK Virginia Natl Bnk 8.8688 290.98 M 0.2687 3.12 634 5.62 K
HWBK Hawthorn Bancshares 4.1606 287.43 M 0.1428 3.55 4 K 16.65 K
STRT Strattec Security 16.837 251 M 0.5032 3.08 2.13 K 35.85 K
PEBK Peoples Bancorp NC 3.3222 229.49 M 0.0949 2.94 545 1.81 K
CZWI Citizens Community 3.4924 223.87 M 0.1624 4.88 896 3.13 K
ASYS Amtech Systems Inc 14.03 222.43 M 0.69 5.17 252.9 K 3.55 M
AVNW Aviat Networks Inc 24.90 211.4 M 0.84 3.49 84.49 K 2.1 M
LARK Landmark Bancorp Inc 5.4647 197.71 M 0.0852 1.58 1.88 K 10.28 K
ANIK Anika Therapeutics 5.32 186.69 M 0.12 2.31 147.59 K 785.18 K
CXDO Crexendo Inc 3.463 168.55 M 0.0475 1.39 143.27 K 496.15 K
EBMT Eagle Bancorp [Mt] 6.208 163.37 M 0.033 0.53 4.64 K 28.82 K
ABEO Abeona Therapeutics 2500.00 131.52 M 200.00 8.7 12 30 K
FLNT Fluent Inc 71.8212 109.36 M 4.0135 5.92 922 66.22 K
AVXL Anavex Lf SC 13.48 98.26 M 0.56 4.33 3.39 K 45.71 K
LAKE Lakeland Inds Inc 8.8515 93.5 M 0.0469 0.53 10.46 K 92.6 K
MBOT Microbot Medical Inc 14742.00 74.55 M 648.00 4.6 1.08 K 15.86 M
MNOV Medicinova Inc 5.29 69.4 M 0.2699 5.38 2.42 K 12.8 K
BLNK Blink Charging Company 2800.00 67.71 M 175.00 6.67 6 16.8 K
INVE Identiv Inc 15.40 64.47 M 0.70 4.76 5.35 K 82.36 K
ASPS Altisource Portfolio 205.4753 61.85 M 1.2652 0.62 19.34 K 3.97 M
CIZN Citizens Hld Company 9.6987 55.63 M 0.1739 1.83 500 4.85 K
OESX Orion Energy Syst 23.90 55.57 M 0.30 1.27 3.66 K 87.57 K
TPCS TechPrecision Corporation Common stock 3.68 53.1 M 0.08 2.22 950 3.5 K
CNVS CNVS 320.00 47.93 M 10.00 3.23 165 52.8 K
SGA Saga Communications 6.8371 45.27 M 0.0501 0.74 7.76 K 53.09 K
HBIO Harvard Bioscience 25.6088 44.07 M 0.3788 1.5 6.14 K 157.34 K
VHC VirnetX Holding Corp Common Stock 108.4199 41.92 M 2.9163 2.76 36.89 K 4 M
UG United Guardian Inc 5.3391 39.47 M 0.0663 1.26 800 4.27 K
ACFN Acorn Energy, Inc. Common Stock 69.1737 38.76 M 1.0808 1.59 1.71 K 118.49 K
LGO Largo Resources Ltd 19.00 37.4 M 1.69 9.76 1.37 K 25.99 K
KNDI Kandi Techs Group 3.09 34.52 M 0.09 3 111.71 K 345.18 K
AATC Autoscope Technologies Corp 5.912 32.54 M 0.2619 4.64 12.1 K 71.54 K
KOSS Koss Cp 4.8443 31.33 M 0.1685 3.6 1.3 K 6.3 K
NSYS Nortech Systems IN 3.65 30.56 M 0.10 2.82 200 730
EFOI Energy Focus Inc 875.00 29.74 M 73.4996 9.17 1.35 K 1.18 M
MIND Mitcham Industries Inc 65.373 28.63 M 1.2799 2 740 48.38 K
SYPR Sypris Solutions 3.4336 28.09 M 0.0282 0.83 47.23 K 162.19 K
AIFC AI Financial Corporation 12.25 26.51 M 0.35 2.94 1.84 K 22.54 K
DAIO Data I O Cp 4.79 25.78 M 0.15 3.23 27.43 K 131.4 K
OMEX Odyssey Marine Expl 19.68 24.04 M 0.24 1.23 27.64 K 543.94 K
DXLG Destination XL Group 3.12 23.19 M 0.42 15.56 549.06 K 1.71 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TM Toyota Motor Corp Ltd 49.507 250.88 B 0.4376 0.89 727.93 K 36.04 M
BML-PL Bank of America Corporation 7.7324 237.31 B 0.0765 1 51.02 K 394.51 K
BML-PJ Bank of America Corporation 8.2506 228.74 B 0.0455 0.55 21.65 K 178.63 K
BAC-PE Bank of America Corporation 8.1461 228.17 B 0.054 0.67 23.9 K 194.67 K
HDB Hdfc Bank Ltd ADR 6.5424 133.85 B 0.0738 1.14 8.64 M 56.51 M
IBN Icici Bank Ltd ADR 6.4817 124.73 B 0.1067 1.67 20.33 M 131.75 M
CTA-PB E. I. du Pont de Nemours and Company 41.688 59.55 B 0.2916 0.7 365 15.22 K
SPG-PJ Simon Property Group Inc 29.6846 45.49 B 0.2443 0.83 2.1 K 62.34 K
NMR Nomura Holdings Inc ADR 3.3698 28.32 B 0.0231 0.69 2.02 M 6.81 M
KGC Kinross Gold Corp 13.5281 25.29 B 0.0782 0.58 6.38 M 86.34 M
VIV Telecomunicacoes DE Sao Paulo ADR 7.7215 19.62 B 0.039 0.51 160.5 K 1.24 M
DINO HF Sinclair Corp 6.9443 17.43 B 0.0773 1.13 1.69 M 11.73 M
PKX Posco ADR 62.3162 15.37 B 0.899 1.46 432.5 K 26.95 M
CDE Coeur Mining Inc 16.32 15.36 B 0.66 4.21 4.19 M 68.38 M
BWXT Bwx Technologies Inc 14.3819 11.52 B 0.2875 2.04 884.72 K 12.72 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 10.1406 11.25 B 0.1544 1.55 510.6 K 5.18 M
KT Korea Telecom Corp ADR 10.5018 8.83 B 0.3112 3.05 2.27 M 23.87 M
EDU New Oriental Education & Technology Group ADR 22.5806 8.18 B 0.3012 1.35 821.58 K 18.55 M
AWI Armstrong World Industries Inc 21.7019 7.39 B 0.1643 0.76 588.7 K 12.78 M
BYD Boyd Gaming Corp 7.4294 5.48 B 0.1213 1.66 2.79 M 20.72 M
GHC Graham Holdings Company 168.8066 5.07 B 3.6632 2.22 363.77 K 61.41 M
TEO Telecom Argentina Stet France Telecom ADR 9.1248 4.56 B 0.0483 0.53 140.5 K 1.28 M
KFY Korn/Ferry International 11.842 4.15 B 0.1441 1.23 574.9 K 6.81 M
FBP First Bancorp 6.2496 3.96 B 0.1202 1.96 49.22 K 307.61 K
PHI Philippine Long Distance Telephone ADR 19.2481 3.82 B 0.1269 0.66 92 K 1.77 M
AEO American Eagle Outfitters 7.5411 3.61 B 0.1496 2.02 5.8 M 43.75 M
BTE Baytex Energy Corp 22.7052 2.98 B 0.1494 0.66 169.3 K 3.84 M
HCI Homeowners Choice 3.6487 2.36 B 0.0355 0.98 2.6 K 9.49 K
NRP Natural Resource Partners LP 78.7235 1.61 B 0.6921 0.89 21.29 K 1.68 M
GEL Genesis Energy LP 7.2497 1.59 B 0.0495 0.69 99.9 K 724.25 K
FLO Flowers Foods 6.5094 1.33 B 0.202 3.2 3.91 M 25.48 M
BH Biglari Holdings Inc 167.6597 1.15 B 3.2703 1.99 21.75 K 3.65 M
CPF Central Pacific Financial Company 20.1177 992.05 M 0.1273 0.64 3.81 K 76.55 K
FTK Flotek Industries 9.54 957.26 M 0.54 6 32.96 K 314.48 K
GDOT Green Dot Corp 45.01 671.86 M 0.41 0.92 44.5 K 2 M
TRC Tejon Ranch Company 20.8488 476.93 M 0.1224 0.59 125.94 K 2.63 M
HPP Hudson Pacific Properties 71.5349 468.88 M 0.6472 0.91 2.16 K 154.3 K
VHI Valhi Inc 43.8511 467.02 M 1.4714 3.47 25.52 K 1.12 M
BAK Braskem S.A. ADR 8.9926 438.33 M 0.2857 3.28 308.3 K 2.77 M
EFR Eaton Vance Senior Floating-Rate Fund 4.8416 303.21 M 0.0416 0.87 55.7 K 269.68 K
MLP Maui Land & Pineapple Company 4.30 300.07 M 0.05 1.18 4.67 K 20.08 K
EFT Eaton Vance Floating Rate Income Trust 4.9964 279.88 M 0.0493 1 76.7 K 383.22 K
KWY Kingsway Corporation 7.40 255.46 M 0.20 2.78 21.23 K 157.07 K
VHC Virnetx Holding Corp 108.4199 50.91 M 2.9163 2.76 36.89 K 4 M
CCM Concord Medical Services ADR 33.5617 15.11 M 1.0011 3.07 29.15 K 978.46 K
GEN Genesis Healthcare Inc 4.7786 0.2788 6.2 62.1 M 296.73 M
NOK Nokia Corp ADR 5.599 0.0983 1.79 36.19 M 202.64 M
GJT Strats Sm Trust For Allstate Corp Securities Ser 10.5089 0.1622 1.57 1.8 K 18.92 K
DDT Dillard's 6.9906 0.0929 1.35 27.63 K 193.15 K
PNNT Pennantpark Investme 10.12 0.09 0.9 667.65 K 6.76 M
SCCC Sachem Capital Corp. 7.75% Note 210.6504 1.8724 0.9 110.7 K 23.32 M
BAC-P-E Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E 12.5074 0.0829 0.67 23.9 K 298.89 K
MER-PK Merrill Lynch Capital Trust I GTD CAP 6.45% 9.2059 0.0556 0.61 144.99 K 1.33 M
NMKBP Niagara Mohawk Power Corp 45.8413 0.2761 0.61 460 21.09 K
FLG-PU Flagstar Financial, Inc. Bifurc 20.5778 0.1083 0.53 700 14.4 K
PAAS Pan American Silver Corp. 19.5662 0.1017 0.52 1.27 M 24.83 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKE Skeena Resources Ltd 14.00 4.00 40 1.22 K 17.08 K
MAI Mining Americas Inc. 25.00 5.00 25 332 8.3 K
SDE Spartan Delta Corp 24.2966 3.4709 16.67 86 2.09 K
OTEX Open Text Corp 8.5949 1.2259 16.64 3.29 M 28.24 M
NEXT Nextsource Materials Inc 3.40 0.30 9.68 9.3 K 31.62 K
IMP Intermap Tech Corp 7.40 0.60 8.82 740 5.48 K
AUMN Golden Minerals Company 8.01 0.51 6.8 13.2 K 105.73 K
SNDY Sunday Lake Gold Corp. 3.40 0.20 6.25 470 1.6 K
LGO Largo Resources Ltd 19.00 1.00 5.56 4.87 K 92.49 K
WCN Waste Connections Inc 26.6281 1.12 4.39 470.69 K 12.53 M
CGG China Gold Int Resources Corp 4.0904 0.147 3.73 307.04 K 1.26 M
MSV Minco Silver Corp 3.30 0.10 3.12 50.4 K 166.32 K
ATH Athabasca Oil Corp 10.62 0.29 2.81 719.39 K 7.64 M
DXT Dexterra Group Inc 4.3188 0.1167 2.78 23.82 K 102.87 K
TXG Torex Gold Resources Inc 11.2515 0.2987 2.73 580.04 K 6.53 M
TXR Torex Resources Inc. 11.1955 0.2972 2.73 58 K 649.38 K
OGC Oceanagold Corp 8.4493 0.2195 2.67 204.53 K 1.73 M
BEI-UN Boardwalk Real Estate Investment Trust 24.9262 0.6318 2.6 109.95 K 2.74 M
CJT Cargojet Inc 5.0314 0.121 2.46 1.3 K 6.54 K
CCL-B CCL Industries Inc 4.9039 0.1155 2.41 102.42 K 502.23 K
ACX Act Energy Technologies Ltd 4.0025 0.0817 2.08 46.9 K 187.71 K
FFH Fairfax Financial Holdings Ltd 299.1126 5.4459 1.85 59.67 K 17.85 M
RIC Richmont Mines 3.5555 0.0647 1.85 8.1 K 28.8 K
K Kinross Gold Corp 14.0821 0.2519 1.82 9.68 M 136.25 M
PAAS Pan American Silver Corp 19.2457 0.3347 1.77 222.62 K 4.28 M
TRZ Transat At Inc 11.59 0.20 1.76 240.81 K 2.79 M
BBD-PD Bombardier Inc Pref D 5.7293 0.0957 1.7 500 2.86 K
NWC The North West Company Inc 10.4171 0.1691 1.65 61.01 K 635.54 K
BTE Baytex Energy Corp 24.004 0.3671 1.55 757.11 K 18.17 M
MRC Morguard Corp 38.2703 0.552 1.46 450 17.22 K
EDV Endeavour Mining Corp 17.3957 0.2461 1.44 24.34 K 423.41 K
BPF-UN Boston Pizza Royalties Income Fund 3.8748 0.0478 1.25 85.48 K 331.23 K
AEM Agnico Eagle Mines Ltd 49.8286 0.6069 1.23 707.02 K 35.23 M
POW-PC Power Corporation of Canada Pref C 9.8096 0.1157 1.19 2.1 K 20.6 K
MRE Martinrea International Inc 6.5255 0.0735 1.14 23.77 K 155.14 K
SVM Silvercorp Metals Inc 6.2129 0.0684 1.11 239.7 K 1.49 M
SSRM Ssr Mining Inc 17.4208 0.182 1.06 57.5 K 1 M
CEF Sprott Physical Gold Silver Trust 15.5668 0.1591 1.03 49 K 762.82 K
BPS-PA Brookfield Property Split Corp Pref A 10.5136 0.1062 1.02 2.12 K 22.34 K
CGO Cogeco Inc Sv 18.6213 0.18 0.98 5.34 K 99.44 K
BCE-PR BCE Inc Pref R 8.8904 0.0859 0.98 5.49 K 48.81 K
GTE Gran Tierra Energy Inc 62.20 0.60 0.97 82.94 K 5.16 M
HWX Headwater Exploration Inc 4.4035 0.0407 0.93 209.3 K 921.65 K
MRD Melcor Dev 6.0289 0.0541 0.91 12.6 K 75.96 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.797 0.1002 0.86 2.5 K 29.49 K
NG Novagold Res Inc 5.7289 0.0484 0.85 288.23 K 1.65 M
MFC-PB Manulife Finl Srs 2 Prf 8.3437 0.0661 0.8 30.99 K 258.56 K
FTS-PH Fortis Inc Pref H 13.1348 0.104 0.8 6.7 K 88 K
DFN-PA Dividend 15 Split Corp Pref A 4.404 0.0341 0.78 20 K 88.08 K
FTN-PA Financial 15 Split Corp Pref A 4.0037 0.0308 0.78 8.4 K 33.63 K
AP-UN Allied Properties Real Estate Investment Trust 8.6002 0.0626 0.73 112 K 963.22 K
BCE-PT Bce Inc Pref T 8.8591 0.0644 0.73 5.1 K 45.18 K
BN-PK Brookfield Asset Management Inc Pref K 6.9206 0.05 0.73 2.7 K 18.69 K
BYD Boyd Group Services Inc 4.6823 0.0332 0.71 2.9 K 13.58 K
BDGI Badger Infrastructure Solutions Ltd 3.351 0.0235 0.71 11.7 K 39.21 K
POW-PD Power Corporation of Canada Pref D 9.0583 0.0631 0.7 2.67 K 24.23 K
OVV Ovintiv Inc 99.4097 0.68 0.69 1.01 M 100.49 M
WN-PE George Weston 4.75 Ser V Prf 8.8136 0.0599 0.68 5.03 K 44.33 K
ELD Eldorado Gold 92.6885 0.625 0.68 2.31 M 214.52 M
BB Blackberry Ltd 52.48 0.35 0.67 2 M 105.13 M
BN-PN Brookfield Corporation 8.009 0.0534 0.67 15.57 K 124.74 K
TOT Total Energy Services Inc 6.7073 0.0445 0.67 5.93 K 39.8 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.0957 0.0528 0.58 15.36 K 139.7 K
KEI Kolibri Global Energy Inc 18.00 0.10 0.56 13.4 K 241.2 K
EMA-PA Emera Inc Pref A 13.0314 0.0709 0.55 3.36 K 43.82 K
PBH Premium Brands Holdings Corp 7.1699 0.0374 0.52 10.12 K 72.56 K
MRU Metro Inc 11.4724 0.0574 0.5 672.5 K 7.72 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. Common Shares 39.15 70.69 M 0.54 1.4 6.87 K 268.84 K
ICBU Imd Companies 5.50 2.86 M 1.50 37.5 255 K 1.4 M
NPHC Nutra Pharma Corp 6.60 1.43 M 0.20 3.12 7.77 K 51.28 K
ERHE ERHC Energy Inc 36.00 287.94 K 0.29 0.81 89.85 K 3.23 M
REFG Medical Cannabis Payment Solutions Inc 15.00 182.51 K 1.00 7.14 4 60
PSYC Global Trac Solutions Inc 46.00 135.52 K 11.00 31.43 770 35.42 K
KALY Kali Inc 29.625 101.82 K 0.75 2.6 3.63 K 107.54 K
STTO SITO Mobile Ltd. 8.20 5.13 K 0.20 2.5 7.87 K 64.55 K
SIMPQ Simply Inc 170.00 1.55 K 2.50 1.49 48 8.16 K
WDBG Woodbrook Group Holdings Inc 157.6577 42 22.5226 16.67 2 315.32
ESNC EnSync Inc 3.60 1 0.40 12.5 42.97 K 154.69 K
IZNN IZON Network Inc 12.75 7.65 150 66.3 K 845.29 K
FONU FonU2 Inc 24.00 4.00 20 6 144
TOPZ Topaz Resources Inc 12.8333 1.00 8.45 371 4.76 K
GTKP GateKeeper USA Inc 6.75 0.50 8 7 K 47.25 K
HQGE HQ Global Education Inc 5.20 0.20 4 3 K 15.6 K
PDGO Paradigm Oil and Gas Inc 3.05 0.05 1.67 20.39 K 62.2 K
BAJFF Camrova Resources Inc 14.924 0.224 1.52 1.98 K 29.47 K
ESINQ ITT Educational Services Inc 53.80 0.72 1.36 2.36 M 127.12 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBO Mobio Technologies Inc 4.40 1.20 37.5 388 1.71 K
CBI Colibri Resource Corporation 4.50 0.75 20 137 616.5
GAMA Gamma Resources Ltd. 5.60 0.84 17.65 35.12 K 196.7 K
AVCR Avricore Health Inc 5.40 0.80 17.39 15.2 K 82.05 K
JJ Jackpot Digital Inc 56.00 8.00 16.67 100 5.6 K
REVX Rev Exploration Corp. 7.00 1.00 16.67 100 700
ZC Zimtu Capital Corp 5.70 0.80 16.33 660 3.76 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 1.68 K 5.36 K
EMR Emgold Mining Corporation 21.00 2.50 13.51 20.8 K 436.8 K
WVM West Vault Mining Inc 8.40 1.00 13.51 200 1.68 K
EPO-H Encanto Potash Corp 8.75 1.00 12.9 27.24 K 238.37 K
SPX Stellar AfricaGold Inc 4.4971 0.4997 12.5 4.51 K 20.3 K
HAWK Hawkeye Gold & Diamond Inc 10.80 1.20 12.5 8.73 K 94.32 K
MRZL Mont Royal Resources Limited. 8.8578 0.9324 11.76 22.01 K 194.98 K
LOD Lode Gold Resources Inc. 18.00 1.80 11.11 278 5 K
SILV Silver Valley Metals Corp. 12.69 1.215 10.59 24 K 304.56 K
LITT Roadman Investments Corp 4.90 0.4667 10.53 685 3.36 K
BVA Bravada Gold Corporation 13.20 1.20 10 1.38 K 18.22 K
DLTA Delta Resources Limited 19.80 1.80 10 36.4 K 720.72 K
BARU Baru Gold Corp 58.2604 5.0917 9.58 38.62 K 2.25 M
SNV Sonoro Energy Ltd 96.00 8.00 9.09 12.59 K 1.21 M
JDN Jayden Resources Inc 3.60 0.30 9.09 4.03 K 14.52 K
GORO Goldgroup Mining Inc. 29.60 2.40 8.82 13.75 K 407.09 K
CMIL Capella Minerals Limited 14.70 1.05 7.69 252 3.7 K
KIP Kiplin Metals Inc 243.00 16.20 7.14 54.56 K 13.26 M
TIE Coloured Ties Capital Inc. 5.9529 0.3882 6.98 45.3 K 269.67 K
QGR Q-Gold Resources Ltd 20.48 1.28 6.67 340 6.96 K
GOFL Goldflare Exploration Inc 3.40 0.20 6.25 2 K 6.8 K
ILI Infinite Ore Corp 6.80 0.40 6.25 420 2.86 K
ZKL-H China Keli Electric Company Ltd 106.00 6.00 6 665 70.49 K
PKT Parkit Enterprise Inc 3.80 0.20 5.56 4.25 K 16.15 K
OPW Opawica Explorations Inc 456.00 24.00 5.56 31 14.14 K
EGR EGR Exploration Ltd. 57.00 3.00 5.56 95 5.42 K
NAR North Arrow Minerals Inc 19.00 1.00 5.56 85 1.61 K
DTWO D2 Lithium Corp. 4.00 0.20 5.26 6.46 K 25.82 K
LMG Lincoln Gold Mining Inc 200.00 10.00 5.26 35 7 K
DEC Decade Resources Ltd 6.75 0.25 3.85 724 4.89 K
LMS Less Mess Storage Inc. 5.60 0.20 3.7 1.38 K 7.7 K
BLDS Badlands Resources Inc. 15.00 0.50 3.45 1.56 K 23.4 K
AGX Silver X Mining Corp 19.20 0.40 2.13 100 1.92 K
OGW Ongwe Minerals Inc. 22.88 0.32 1.42 7.01 K 160.46 K
MVI-H Monitor Ventures Inc 18.75 0.25 1.35 1.59 K 29.85 K
© 2026 - CastFwd Corp.