Gainer Valuations for 10 September 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 10 September 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 27.8708 59.8 B 0.4472 1.63 144.6 K 4.03 M
CBOE CBOE Global Markets Inc 16.9912 38.52 B 0.1084 0.64 136.1 K 2.31 M
CQP Cheniere Energy Partners LP 6.279 29.91 B 0.0784 1.26 156.12 K 980.3 K
GSAT Globalstar 24.30 11.15 B 0.30 1.25 38.27 K 930.03 K
SIM Grupo Simec S.A. DE C.V. ADR 6.8863 3.74 B 0.2147 3.22 40.17 K 276.61 K
SEB Seaboard Corporation 1631.6313 3.59 B 22.3114 1.39 500 815.82 K
NG Novagold Resources Inc 6.9161 2.65 B 0.1627 2.41 1.57 M 10.84 M
TGB Taseko Mines Ltd 4.52 2.64 B 0.09 2.03 1.65 M 7.44 M
SVM Silvercorp Metals Inc 6.749 2.04 B 0.4035 6.36 2.35 M 15.87 M
UUUU Energy Fuels Inc 11.575 1.84 B 0.225 1.98 20 231.5
CET Central Securities Corp 7.7747 1.68 B 0.0657 0.85 18.2 K 141.5 K
TMP Tompkinstrustco 23.8231 1.44 B 0.1517 0.64 17.1 K 407.37 K
USAS Americas Silver Corp 22.50 1 B 1.20 5.63 417 9.38 K
GAU Galiano Gold Inc 7.01 627.82 M 0.13 1.89 65.8 K 461.26 K
OBE Obsidian Energy Ltd 93.8056 623.74 M 1.1874 1.28 402.16 K 37.72 M
GORO Gold Resource Corp 12.3062 567.93 M 0.5444 4.63 203.73 K 2.51 M
CIX Compx International Inc 6.0918 535.93 M 0.0847 1.41 1.2 K 7.31 K
NAK Northern Dynasty Minerals 7.26 353.85 M 0.16 2.25 115.11 K 835.66 K
GTE Gran Tierra Energy Inc 66.90 346.37 M 0.70 1.06 29.5 K 1.97 M
TRX Tanzanian Royalty Exploration Corp 6.59 299.97 M 0.12 1.85 377.27 K 2.49 M
LCTX Lineage Cell Therapeutics Inc 3.9731 280.73 M 0.0944 2.43 84.08 K 334.05 K
PLX Protalix Biotherapeutics 83.90 252.19 M 1.40 1.7 32.73 K 2.75 M
MINE Mayfair Gold Corp. 138.00 166.07 M 10.50 8.24 338.19 K 46.67 M
ESP Espey Mfg. & Electronics 10.3404 144.45 M 0.0945 0.92 9.9 K 102.37 K
PLG Platinum Group Metals Ltd 189.00 136.84 M 5.00 2.72 446 84.29 K
SIF Sifco Industries 10.4723 133.8 M 0.7813 8.06 3.8 K 39.79 K
LODE Comstock Mining Inc 460.00 127.01 M 32.50 7.6 238 109.48 K
BDL Flanigan's Enterprises 5.7421 121.75 M 0.1872 3.37 585 3.36 K
STXS Stereotaxis Inc 36.5992 90.18 M 0.563 1.56 21.41 K 783.44 K
LGL LGL Group 4.2211 87.03 M 0.1333 3.26 239.36 K 1.01 M
CVU CPI Aerostructures 10.52 61.35 M 0.20 1.94 19.46 K 204.76 K
IBIO Ibio Inc 11000.00 52.9 M 350.00 3.29 3 33 K
WWR Westwater Resources 4440.00 51.65 M 107.9995 2.49 39 173.16 K
DXR Daxor Corp 8.6824 49.74 M 0.1396 1.63 100 868.24
FSP Franklin Street Properties 4.9402 43.73 M 0.0336 0.68 145.4 K 718.31 K
XTNT Xtant Medical Holdings Inc 787.1995 38.91 M 21.5997 2.82 102 80.29 K
COHN Cohen & CO Inc 13.9324 35.52 M 0.1261 0.91 133 1.85 K
AGIG AGIG 1206.6362 35.41 M 35.8163 3.06 1.08 K 1.31 M
NNVC Nanoviricides Inc 80.50 35.24 M 2.10 2.68 2.16 K 173.56 K
PAAI Paradium AI, Inc. 7.70 30.31 M 0.66 9.37 686 5.28 K
CPHI China Pharma Holdings 239.00 23.36 M 2.00 0.84 853 203.87 K
TOVX Theriva Biologics Inc 7262.50 7.38 M 87.50 1.22 10 72.62 K
PLAG Planet Green Holdings Corp 715.00 5.33 M 22.50 3.25 235 168.03 K
OPTT Ocean Power Tech Inc 1068.00 5.15 M 41.00 3.99 136.65 K 145.94 M
AUMN Golden Minerals Company 206.50 3.73 M 4.25 2.1 248 51.21 K
PW Power REIT 10.5483 2.45 M 0.274 2.67 507 5.35 K
ITP IT Tech Packaging Inc 42.9704 978.9 K 0.2917 0.68 14.73 K 633 K
ENSV Enservco Corpporation 8.55 29.09 K 0.60 7.55 20 171

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 5.25 1.75 50 400 2.1 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 76.45 605.06 B 2.20 2.96 431.37 K 32.98 M
CL Crude Oil 76.45 2.20 2.96 431.37 K 32.98 M
BZ Brent Crude 78.16 0.69 0.89 134.04 K 10.48 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 7.122 2.88 T 0.103 1.47 100.89 M 718.56 M
COST Costco Wholesale 42.6266 481.95 B 0.4296 1.02 2.61 M 111.2 M
AZN Astrazeneca Plc ADR 26.7959 287.66 B 0.1811 0.68 851.7 K 22.82 M
AMGN Amgen Inc 36.7631 253.21 B 0.3788 1.04 4.86 M 178.77 M
GILD Gilead Sciences Inc 11.8788 210.52 B 0.1175 1 14.9 M 177.03 M
IBKR Interactive Brokers 4.1457 140.55 B 0.0249 0.6 388.8 K 1.61 M
VRTX Vertex Pharmaceutic 36.47 138.69 B 0.58 1.62 2.6 M 94.95 M
SBUX Starbucks Corporation 10.1572 125.29 B 0.228 2.3 12.8 M 130 M
SNY Sanofi-Aventis S.A. ADR 17.0618 116.04 B 0.1432 0.85 1.54 M 26.25 M
CME CME Group Inc 27.8649 113.06 B 0.2682 0.97 1.81 M 50.34 M
REGN Regeneron Pharmaceuticals 24.9812 99.25 B 0.5463 2.24 349.2 K 8.72 M
CSX CSX Corp 4.6628 96.14 B 0.0639 1.39 29.51 M 137.6 M
CDNS Cadence Design Systems, Inc. 7.40 90.34 B 0.06 0.82 3.04 M 22.47 M
CTAS Cintas Corp 5.6032 90.24 B 0.0674 1.22 4.77 M 26.73 M
CMCSA Comcast Corporation 6.0425 88.85 B 0.1379 2.34 37.2 M 224.76 M
ROST Ross Stores Inc 11.1783 77.39 B 0.0858 0.77 4.12 M 46.06 M
MELI MercadoLibre Inc 70.262 76.65 B 1.2112 1.75 580.01 K 40.75 M
HON Honeywell International Inc. Common Stock 27.6089 72.15 B 0.5417 2 5.05 M 139.36 M
AEP American Electric Power Company 20.3495 70.36 B 0.1556 0.77 5.25 M 106.75 M
NXPI Nxp Semiconductors 10.5911 67.93 B 0.0707 0.67 362.9 K 3.84 M
FAST Fastenal Company 4.2964 63.66 B 0.0506 1.19 6.38 M 27.39 M
NDAQ Nasdaq Inc 4.9709 61.31 B 0.0367 0.74 6.21 M 30.89 M
PCAR Paccar Inc 17.27 56.93 B 0.2306 1.35 3.28 M 56.59 M
ADSK Autodesk Inc 30.96 54.34 B 0.58 1.91 2.64 M 81.76 M
CCEP Coca-Cola Europacific Partners Plc 8.7747 51.73 B 0.1193 1.38 6.17 M 54.16 M
FITB Fifth Third Bancorp 7.4541 49.16 B 0.0802 1.09 7.6 M 56.66 M
BKR Baker Hughes A Ge Co. Cl A 19.9378 49.07 B 0.1822 0.92 4.99 M 99.44 M
EXC Exelon Corp 16.7071 47.2 B 0.1327 0.8 5.57 M 93 M
TTWO Take-Two Interactive Software 9.57 43.25 B 0.23 2.46 2.26 M 21.66 M
TER Teradyne Inc 8.7779 41.49 B 0.2392 2.8 8.19 M 71.85 M
BIIB Biogen Inc 57.68 37.46 B 0.67 1.18 1.15 M 66.06 M
ESLT Elbit Systems Ltd 39.5615 34 B 0.2238 0.57 10.4 K 411.44 K
FISV Fiserv Inc 12.6137 34 B 0.1125 0.9 2.19 M 27.62 M
EXPE Expedia Group Inc 34.2766 30.82 B 0.4242 1.25 1.88 M 64.58 M
WTW Weight Watchers International, Inc 60.7656 30.82 B 0.6079 1.01 302.6 K 18.39 M
RYAAY Ryanair Hlds Plc ADR 9.4391 30.78 B 0.1684 1.82 719.7 K 6.79 M
CTSH Cognizant Tech Sol 27.5911 28.8 B 0.3617 1.33 4.33 M 119.54 M
VRSN Verisign Inc 25.8903 28.17 B 0.1845 0.72 2.6 M 67.31 M
TCOM Trip.com Group Ltd ADR 20.4954 27.46 B 0.3831 1.9 1.31 M 26.9 M
BIDU Baidu Inc ADR 84.33 27.15 B 0.50 0.6 3.99 M 336.57 M
DLTR Dollar Tree Inc 23.27 26.81 B 0.255 1.11 1.22 M 28.4 M
UTHR United Therapeutic 50.96 25.37 B 1.26 2.54 854.59 K 43.55 M
EXPD Expeditors Intl 35.7668 25.12 B 0.549 1.56 1.43 M 51.32 M
INCY Incyte Corp 14.06 24.92 B 0.34 2.48 1.8 M 25.34 M
VTRS Viatris Inc 14.5077 24.19 B 0.1621 1.13 5.18 M 75.17 M
TROW T Rowe Price Group 28.5382 23.61 B 0.1643 0.58 1.49 M 42.5 M
ALNY Alnylam Pharmaceuticals 14.29 21.41 B 0.11 0.78 259.6 K 3.71 M
SBAC SBA Communications 34.9902 19.84 B 0.5229 1.52 1.52 M 53.17 M
GEN Gen Digital Inc 5.3111 18.18 B 0.0857 1.64 13.36 M 70.96 M
TSEM Tower Semiconductor 19.80 18.03 B 0.60 3.12 36.19 K 716.5 K
HST Host Marriott Financial Trust 8.2518 17.91 B 0.0639 0.78 4.48 M 36.97 M
NBIX Neurocrine Bioscienc 5.70 17.65 B 0.04 0.71 184.84 K 1.05 M
HAS Hasbro Inc 26.196 17.35 B 0.1753 0.67 1.27 M 33.3 M
EXEL Exelixis Inc 3.77 17.25 B 0.03 0.8 1.18 M 4.45 M
PAA Plains All American Pipeline LP 10.2667 17.03 B 0.0683 0.67 458.6 K 4.71 M
LAMR Lamar Advertis A 16.2908 16.51 B 0.1342 0.83 468.6 K 7.63 M
PAAS Pan Amer Silver Corp 20.4295 16.22 B 0.5316 2.67 1.06 M 21.57 M
JAZZ Jazz Pharma Plc 9.86 15.93 B 0.05 0.51 301.3 K 2.97 M
APA Apa Corp 68.7433 15.89 B 0.7481 1.1 3.5 M 240.77 M
LECO Lincoln Elec Hld 20.9619 15.6 B 0.1486 0.71 99.8 K 2.09 M
ZBRA Zebra Technologies 31.07 15.42 B 0.54 1.77 263.81 K 8.2 M
MKSI Mks Instruments Inc 14.5371 15.28 B 0.0738 0.51 372.7 K 5.42 M
CHKP Check Point Software 34.54 14.97 B 0.47 1.38 1.9 M 65.62 M
REG Regency Centers Corp 21.9292 14.24 B 0.1386 0.64 414.6 K 9.09 M
COKE Coca Cola Bot Cons 4.4574 14.1 B 0.0398 0.9 79.26 K 353.29 K
ARCC Ares Capital Corp 3.5932 14.05 B 0.0204 0.57 1.3 M 4.66 M
SEIC Sei Investments Company 15.5799 13.07 B 0.2183 1.42 660.1 K 10.28 M
TRMB Trimble Navigation 14.96 12.95 B 0.22 1.49 747.73 K 11.19 M
LULU Lululemon Athletica 20.265 12.45 B 2.34 13.05 14.99 M 303.68 M
ALGN Align Technology 17.82 12.13 B 0.77 4.52 640.68 K 11.42 M
FDS FactSet Research Systems Inc 67.8609 11.81 B 0.7075 1.05 232.12 K 15.75 M
HALO Halozyme Therapeutic 7.64 11.54 B 0.05 0.66 277.49 K 2.12 M
WTFC Wintrust Financial Corp 25.2762 10.46 B 0.2656 1.06 122.26 K 3.09 M
VSAT Viasat Inc 37.12 10.35 B 0.43 1.17 174.18 K 6.47 M
UMBF Ump Financial Corp 25.9601 10.23 B 0.1452 0.56 101.2 K 2.63 M
SSB South State Cp 22.4899 10.18 B 0.4203 1.9 32.8 K 737.67 K
BPOP Popular Inc 21.1291 10.06 B 0.1499 0.71 474.66 K 10.03 M
MDGL Madrigal Pharmaceuticals Inc 110.95 10.06 B 4.55 4.28 3.21 K 355.93 K
HSIC Henry Schein Inc 22.0123 9.77 B 0.2548 1.17 706.14 K 15.54 M
ONB Old National Bncp 6.0635 9.55 B 0.1477 2.5 500 K 3.03 M
STRL Sterling Constructio 11.31 9.27 B 0.37 3.38 43.18 K 488.37 K
SAIA Saia Inc 8.8067 9.06 B 0.1867 2.17 118.86 K 1.05 M
WYNN Wynn Resorts Ltd 57.3216 8.79 B 0.4545 0.8 1.41 M 80.78 M
CORT Corcept Therapeutics 3.27 8.16 B 0.08 2.51 78.08 K 255.32 K
CYTK Cytokinetics 15.30 8.15 B 0.42 2.82 58.69 K 897.94 K
VIAV Viavi Solutions 6.5382 8.12 B 0.2274 3.6 11.31 M 73.97 M
ALKS Alkermes Plc 13.98 8.05 B 0.26 1.9 833 K 11.65 M
IESC Ies Holdings 3.39 7.52 B 0.09 2.73 21.35 K 72.38 K
RUSHB Rush Entpr Cl B 5.2517 7.04 B 0.2584 5.17 55.5 K 291.49 K
KTOS Kratos Defns 11.28 6.91 B 0.31 2.83 27.88 K 314.52 K
CVLT Commvault Systems 26.85 6.82 B 0.51 1.94 675.36 K 18.13 M
EXLS Exlservice Holdings 3.574 6.62 B 0.034 0.96 270.88 K 968.11 K
UBSI United Bkshs Inc 12.9568 6.56 B 0.122 0.95 71.9 K 931.59 K
LGND Ligand Pharm 5.9888 6.34 B 0.2246 3.9 58.59 K 350.88 K
WFRD Weatherford International Plc 15.6883 6.28 B 0.4474 2.94 13.56 M 212.8 M
CWST Casella Waste Sys 4.39 6.27 B 0.07 1.62 39.41 K 173.02 K
MIDD Middleby Corp 19.5633 6.15 B 0.1733 0.89 154.06 K 3.01 M
MKTX Marketaxess Holdings 13.1322 5.82 B 0.0655 0.5 60.66 K 796.66 K
PLXS Plexus Cp 25.51 5.65 B 0.85 3.45 478.89 K 12.22 M
AUB Atlantic Union Bancshares Corp 7.6328 5.56 B 0.0691 0.91 21.32 K 162.75 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 24.1679 1.28 T 0.1774 0.74 4.6 M 111.19 M
V Visa Inc 15.2155 795.36 B 0.2927 1.96 31.41 M 477.85 M
MA Mastercard Inc 18.2271 575.61 B 0.5666 3.21 14.93 M 272.16 M
CVX Chevron Corp 42.3138 416.11 B 0.7838 1.89 8.22 M 347.97 M
ORCL Oracle Corporation 20.7249 400.25 B 0.5957 2.96 44.27 M 917.42 M
MRK Merck & Company 20.7009 362.83 B 0.3219 1.58 11.76 M 243.46 M
UNH Unitedhealth Group Inc 27.1473 361.04 B 0.4684 1.76 8.94 M 242.71 M
HD Home Depot 20.5872 350.5 B 0.1872 0.92 7.33 M 150.92 M
PM Philip Morris International Inc 26.2082 306.03 B 0.408 1.58 6.99 M 183.28 M
NVS Novartis Ag ADR 27.0856 302.78 B 0.3334 1.25 3.53 M 95.65 M
MS Morgan Stanley 19.1263 298.3 B 0.1266 0.67 8.94 M 170.92 M
RY Royal Bank of Canada 28.0859 281.79 B 0.2122 0.76 493.4 K 13.86 M
SHEL Royal Dutch Shell Plc ADR 56.66 277.29 B 0.45 0.8 1.22 M 68.97 M
CAT Caterpillar Inc 48.5539 275.29 B 0.4224 0.88 5.02 M 243.67 M
GS Goldman Sachs Group 113.7401 267.32 B 0.9454 0.84 4.42 M 502.41 M
IBM International Business Machines 71.0525 234.6 B 0.9048 1.29 4.62 M 328.4 M
MCD McDonald's Corporation 49.3732 194.46 B 0.4213 0.86 7.48 M 369.5 M
ABT Abbott Laboratories 17.6661 189.28 B 0.1542 0.88 9.26 M 163.51 M
DE Deere & Company 50.2655 186.51 B 0.3484 0.7 2.87 M 144.16 M
NVO Novo Nordisk A/S ADR 14.9083 181.18 B 0.1182 0.8 124.5 K 1.86 M
NEE Nextera Energy 9.6007 180.35 B 0.0957 1.01 8.06 M 77.41 M
SAN Banco Santander ADR 4.953 179.94 B 0.0433 0.88 3.7 M 18.31 M
PFE Pfizer Inc 8.3792 167.86 B 0.1085 1.31 44.29 M 371.13 M
SCHW The Charles Schwab Corp 11.1946 160.45 B 0.1229 1.11 13.37 M 149.71 M
SONY Sony Group Corp ADR 5.0026 154.7 B 0.0502 1.01 5.23 M 26.15 M
BX Blackstone Inc 4.609 151.73 B 0.1299 2.9 3.96 M 18.27 M
ACN Accenture Plc 28.7123 149.85 B 0.4511 1.6 3.57 M 102.41 M
SCCO Southern Copper Corp 17.0741 147.29 B 0.1849 1.09 1.51 M 25.77 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.083 144.15 B 0.0279 0.55 934.27 K 4.75 M
LMT Lockheed Martin Corp 43.6781 140.92 B 0.6268 1.46 2.24 M 97.85 M
ETN Eaton Corp 26.0129 140.1 B 0.4139 1.62 2.4 M 62.55 M
BA Boeing Company 50.6829 138.31 B 0.3176 0.63 3.21 M 162.71 M
SPGI S&P Global Inc 23.6946 137.73 B 0.6739 2.93 1.93 M 45.71 M
HDB Hdfc Bank Ltd ADR 6.5506 133.85 B 0.0626 0.96 2.62 M 17.14 M
BTI British American Tobacco Industries ADR 14.6832 131.17 B 0.1352 0.93 116.4 K 1.71 M
MDT Medtronic Inc 22.578 129.97 B 0.4267 1.93 6.95 M 156.95 M
MO Altria Group 10.0849 128.73 B 0.0889 0.89 13.84 M 139.62 M
BMY Bristol-Myers Squibb Company 15.7335 128.59 B 0.1047 0.67 8.5 M 133.75 M
PLD Prologis Inc 15.651 126.42 B 0.2157 1.4 1.3 M 20.32 M
IBN Icici Bank Ltd ADR 6.964 124.73 B 0.0595 0.86 9.13 M 63.57 M
NEM Newmont Mining Corp 43.0194 123.11 B 0.3262 0.76 3.28 M 140.96 M
SYK Stryker Corp 38.3056 121.36 B 0.4514 1.19 2.63 M 100.81 M
BP BP Plc ADR 16.471 116.57 B 0.0862 0.53 7.7 M 126.87 M
CVS CVS Corp 19.6304 114.54 B 0.1827 0.94 5.51 M 108.16 M
VLO Valero Energy Corp 9.687 101.43 B 0.0743 0.77 6.86 M 66.42 M
ICE Intercontinental Exchange 18.009 100.92 B 0.1929 1.08 2.24 M 40.41 M
GD General Dynamics Corp 42.5137 99.23 B 0.911 2.19 2.46 M 104.68 M
EQNR Equinor ASA ADR 9.4304 97.82 B 0.0559 0.6 1.1 M 10.36 M
MMM 3M Company 44.0877 97.6 B 0.5147 1.18 2.59 M 114.23 M
WM Waste Management 23.2563 95.55 B 0.1368 0.59 1.31 M 30.45 M
ING ING Groep N.V. ADR 5.3407 95.09 B 0.0384 0.72 1.08 M 5.77 M
BN Brookfield Corporation 4.2975 93.89 B 0.0492 1.16 3.32 M 14.28 M
TT Trane Technologies Plc 16.7982 93 B 0.2185 1.32 4.52 M 75.86 M
ELV Elevance Health Inc 43.5495 92.79 B 0.2383 0.55 3.99 M 173.93 M
RCL Royal Caribbean Cruises Ltd 24.0676 89.65 B 0.1232 0.51 1.59 M 38.18 M
FCX Freeport-Mcmoran Inc 28.6831 89.21 B 0.4159 1.47 14.91 M 427.56 M
SPG Simon Property Group 45.2849 89.12 B 0.3008 0.67 1.28 M 57.78 M
MCO Moody's Corp 20.8956 88.79 B 1.1558 5.86 8.2 M 171.34 M
ITW Illinois Tool Works Inc 31.4579 82.05 B 0.3921 1.26 3.08 M 97.01 M
EOG Eog Resources 32.9801 80.66 B 1.0123 3.17 6.03 M 198.77 M
CI Cigna Corp 31.3722 79.66 B 0.2264 0.73 1.93 M 60.62 M
SU Suncor Energy Inc 19.816 79.4 B 0.1747 0.89 4.93 M 97.77 M
NOC Northrop Grumman Corp 39.0088 78.27 B 1.0893 2.87 2.76 M 107.53 M
CL Colgate-Palmolive Company 25.9316 77.9 B 0.2139 0.83 7.16 M 185.78 M
BCS Barclays Plc ADR 11.5079 76.95 B 0.0645 0.56 2.34 M 26.98 M
RSG Republic Services 21.9506 75.96 B 0.122 0.56 2.03 M 44.56 M
SLB Schlumberger N.V. 40.6334 75.22 B 0.5344 1.33 7.79 M 316.6 M
NSC Norfolk Southern Corp 41.3856 74.26 B 0.654 1.61 2.44 M 101.01 M
TGT Target Corporation 34.1877 73.91 B 0.2191 0.64 3.42 M 116.87 M
MFC Manulife Financial Corp 6.6717 73.48 B 0.2106 3.26 3.53 M 23.58 M
URI United Rentals 13.2297 71.25 B 0.5326 4.19 1.08 M 14.28 M
GWW W.W. Grainger 89.4767 69.59 B 1.3102 1.49 595.1 K 53.25 M
DB Deutsche Bank Ag 36.1158 69.2 B 0.3044 0.85 3.31 M 119.64 M
BSX Boston Scientific Corp 5.33 65.41 B 0.03 0.57 20.93 M 111.58 M
ALL Allstate Corp 21.1514 64.88 B 0.2974 1.43 3.5 M 74.11 M
CRH CRH Plc ADR 11.1637 64.04 B 0.2916 2.68 641.2 K 7.16 M
CMI Cummins Inc 56.4015 63.77 B 0.3305 0.59 1.73 M 97.83 M
TEL TE Connectivity Ltd 19.8638 63.08 B 0.2337 1.19 2.5 M 49.66 M
NWG Natwest Group Plc ADR 8.9782 62.85 B 0.0542 0.61 373.63 K 3.35 M
PSA Public Storage 57.0567 62.73 B 0.4915 0.87 609.82 K 34.79 M
WPM Wheaton Precious Metals 19.7206 61.58 B 0.5283 2.75 5.37 M 105.94 M
CTA-PB E. I. du Pont de Nemours and Company 42.7041 59.55 B 0.2493 0.59 51.5 K 2.2 M
NUE Nucor Corp 26.4248 59.3 B 0.1714 0.65 1.73 M 45.78 M
BDX Becton Dickinson and Company 41.988 58.43 B 0.2593 0.62 934.17 K 39.22 M
OXY Occidental Petroleum Corp 48.1722 57.22 B 0.3881 0.81 3.39 M 163.52 M
HUM Humana Inc 46.0816 53.59 B 0.8207 1.81 1.29 M 59.32 M
WAB Wabtec Corp 21.7811 51.04 B 0.1956 0.91 285.94 K 6.23 M
INFY Infosys Ltd ADR 4.4862 49.82 B 0.0353 0.79 3.89 M 17.45 M
MT Arcelormittal ADR 55.6915 49.76 B 0.3814 0.69 1.57 M 87.7 M
HEI Heico Corp 9.9953 48.82 B 0.1289 1.31 497.82 K 4.98 M
FNV Franco Nev Corp 25.1495 47.97 B 0.1334 0.53 10.4 K 261.55 K
AU Anglogold Ashanti Ltd ADR 36.3118 46.53 B 0.3607 1 873.7 K 31.73 M
CMG Chipotle Mexican Grill 3.3202 46.35 B 0.0638 1.96 29.84 M 99.06 M
WAT Waters Corp 65.97 46.24 B 0.72 1.1 630.4 K 41.59 M
SPG-PJ Simon Property Group Inc 30.7659 45.49 B 0.2443 0.8 1.17 K 36.03 K
ROK Rockwell Automation Inc 42.0693 45.2 B 0.987 2.4 1.36 M 57.3 M
YUM Yum! Brands 27.0556 43.1 B 0.4072 1.53 4.45 M 120.49 M
CIEN Ciena Corp 14.18 41.98 B 0.26 1.87 5.74 M 81.35 M
LYV Live Nation Entertainment 9.34 41.97 B 0.11 1.19 913.37 K 8.53 M
KR Kroger Company 6.6343 41.04 B 0.0749 1.14 14.24 M 94.49 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDE Spartan Delta Corp 24.2966 3.4709 16.67 130 3.16 K
ELVA Electrovaya Inc 17.70 1.95 12.38 160.48 K 2.84 M
IFP Interfor Corp 3.4745 0.2629 8.19 829.4 K 2.88 M
ELEF Silver Elephant Mining Corp 17.8603 1.323 8 5.74 K 102.48 K
EDV Endeavour Mining Corp 22.4011 1.6411 7.91 197.57 K 4.43 M
TXG Torex Gold Resources Inc 13.8404 0.9957 7.75 2.37 M 32.85 M
TXR Torex Resources Inc. 13.7714 0.9907 7.75 237.33 K 3.27 M
TCL-B Transcontinental Inc 5.7652 0.3774 7 500 2.88 K
GSY Goeasy Ltd 7.1867 0.4192 6.19 3.5 K 25.15 K
SVM Silvercorp Metals Inc 6.9393 0.4017 6.14 491.7 K 3.41 M
OCG Outcrop Silver & Gold Corp 5.30 0.30 6 1.61 K 8.53 K
SNDY Sunday Lake Gold Corp. 3.60 0.20 5.88 2.32 K 8.35 K
CG Centerra Gold Inc 6.6825 0.3543 5.6 397.9 K 2.66 M
AG First Majestic Silver Corp 5.2198 0.2763 5.59 383.99 K 2 M
LIF Labrador Iron Ore Royalty Corp 6.45 0.3197 5.22 91.56 K 590.56 K
POW-PD Power Corporation of Canada Pref D 9.7189 0.4376 4.71 11.62 K 112.92 K
CGG China Gold Int Resources Corp 3.4781 0.147 4.41 176.39 K 613.51 K
KEI Kolibri Global Energy Inc 23.80 1.00 4.39 68.58 K 1.63 M
TLG Troilus Gold Corp 9.60 0.40 4.35 640 6.14 K
EFR Energy Fuels Inc 13.00 0.50 4 1.24 K 16.17 K
TWC Twc Enterprises Ltd 5.11 0.1946 3.96 4.73 K 24.16 K
MARI Marimaca Copper Corp 13.75 0.50 3.77 5.71 K 78.54 K
PTM Platinum Group Metals Ltd 196.00 7.00 3.7 2.62 K 513.13 K
MSV Minco Silver Corp 3.65 0.13 3.69 99.6 K 363.54 K
MFC Manulife Fin 6.9938 0.249 3.69 14.63 M 102.34 M
NG Novagold Res Inc 6.4057 0.2175 3.51 215.91 K 1.38 M
PGIC Premium Global Income Split Corp 36.0633 1.2156 3.49 162 5.84 K
PXT Parex Resources Inc 4.4627 0.144 3.33 295.28 K 1.32 M
TRX Trx Gold Corporation 6.85 0.22 3.32 65.53 K 448.91 K
ELR Eastern Platinum Ltd 12.70 0.40 3.25 6.65 M 84.4 M
WPM Wheaton Precious Metals Corp 20.2279 0.6212 3.17 1.65 M 33.39 M
BU Burcon Nutrascience Corp 175.517 5.2937 3.11 4.81 K 844.59 K
BYD Boyd Group Services Inc 4.7645 0.1419 3.07 12.4 K 59.08 K
ATX ATEX Resources Inc. 10.20 0.30 3.03 667 6.8 K
TRZ Transat At Inc 14.47 0.42 2.99 323.47 K 4.68 M
QBR-B Quebecor Inc 6.8769 0.1857 2.78 179.2 K 1.23 M
NDM Northern Dynasty Minerals Ltd 7.50 0.20 2.74 27.4 K 205.5 K
PAAS Pan American Silver Corp 21.1035 0.5605 2.73 135.49 K 2.86 M
CSCI Cosciens Biopharma Inc 69600.00 1800.00 2.65 1 69.6 K
TVA-B TVA Group Inc 11.8688 0.3066 2.65 800 9.5 K
HWX Headwater Exploration Inc 3.8409 0.0979 2.62 67.1 K 257.72 K
MRE Martinrea International Inc 6.6154 0.1634 2.53 94.56 K 625.53 K
ONEX Onex Corp 27.4728 0.6668 2.49 100.27 K 2.75 M
GAU Galiano Gold Inc 7.27 0.17 2.39 79.5 K 577.96 K
SLF-PC Sun Life Financial Sr 3 Prf 8.7765 0.2015 2.35 12.03 K 105.61 K
OGC Oceanagold Corp 9.7386 0.2195 2.31 548.13 K 5.34 M
X TMX Group Ltd 3.8613 0.0869 2.3 1.11 M 4.29 M
AFN Ag Growth International Inc 21.5816 0.4703 2.23 49.7 K 1.07 M
TPX-B Molson Coors Canada Inc 31.53 0.672 2.18 545 17.18 K
BEI-UN Boardwalk Real Estate Investment Trust 25.5909 0.5304 2.12 25.56 K 654.13 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.9172 0.2454 2.1 1 K 11.92 K
CCO Cameco Corp 22.3167 0.4452 2.04 825.52 K 18.42 M
FTS Fortis Inc 16.9823 0.3384 2.03 333.96 K 5.67 M
AD-UN Alaris Equity Partners Income Trust 3.2864 0.0641 1.99 5.25 K 17.25 K
BBD-PB Bombardier Inc Pref B 4.6243 0.0865 1.91 18.71 K 86.52 K
WSP WSP Global Inc 17.4856 0.3213 1.87 16.71 K 292.27 K
IMO Imperial Oil 29.0788 0.516 1.81 1.81 M 52.61 M
EDR Endeavour Silver Corp 3.6546 0.0636 1.77 151.15 K 552.39 K
TKO Taseko Mines Ltd 4.69 0.08 1.74 674.3 K 3.16 M
GBT Bmtc Group Inc 16.5749 0.2823 1.73 5.7 K 94.48 K
CJR-B Corus Entertainment Inc 8.9039 0.1425 1.63 123.4 K 1.1 M
CORS Corus Entertainment Holdings Inc. 4455.6934 71.3086 1.63 247 1.1 M
OBE Obsidian Energy Ltd 137.83 2.17 1.6 1.43 M 197.4 M
CSU Constellation Software Inc 33.0072 0.5178 1.59 799 26.37 K
LNR Linamar Corp 16.4122 0.2434 1.51 47.05 K 772.18 K
BBD-PD Bombardier Inc Pref D 5.8759 0.0868 1.5 7.5 K 44.09 K
TCW Trican Well 9.8874 0.1456 1.49 721.64 K 7.14 M
PHX Phx Energy Services Corp 4.1435 0.0608 1.49 35.64 K 147.68 K
ABX Barrick Mining Corp 34.5968 0.50 1.47 3.45 M 119.45 M
IMP Intermap Tech Corp 7.00 0.10 1.45 5.09 K 35.63 K
WN George Weston Limited 20.5892 0.291 1.43 283.19 K 5.83 M
VET Vermilion Energy Inc 17.8233 0.2516 1.43 209.9 K 3.74 M
DPM Dundee Precious Metals Inc 4.3831 0.0614 1.42 239.73 K 1.05 M
K Kinross Gold Corp 15.2224 0.2091 1.39 6.59 M 100.37 M
BBD-A Bombardier Inc 127.75 1.75 1.39 85.83 K 10.97 M
BBD-B Bombardier Inc Series B 114.9115 1.5741 1.39 457.63 K 52.59 M
WPK Winpak Ltd 8.2768 0.1129 1.38 1.7 K 14.07 K
SLF-PD Sun Life Financial Sr 4 Prf 8.6781 0.1163 1.36 11.5 K 99.83 K
SRU-UN SmartCentres Real Estate Investment Trust 8.9967 0.1193 1.34 79.21 K 712.66 K
PNP Pinetree Capital Ltd 302.00 4.00 1.34 1.28 K 385.35 K
USA Americas Silver Corp 22.80 0.30 1.33 3.93 K 89.54 K
QBR-A Quebecor Inc 6.8273 0.0893 1.33 790 5.39 K
GTE Gran Tierra Energy Inc 69.40 0.90 1.31 37.7 K 2.62 M
EIF Exchange Income Corp 5.7716 0.0745 1.31 13 K 75.03 K
CYB Cymbria Corp Cl A 11.75 0.15 1.29 2.65 K 31.14 K
TECK-B Teck Resources Limited 29.5743 0.3767 1.29 2.18 M 64.36 M
IGM Igm Financial Inc 17.1692 0.2175 1.28 123.03 K 2.11 M
BNE Bonterra Energy Corp 22.1294 0.2802 1.28 38.73 K 857.03 K
WTE Westshore Terminals Investment Corp 9.042 0.1144 1.28 166.99 K 1.51 M
REI-UN RioCan Real Estate Investment Trust 8.8127 0.1111 1.28 417.64 K 3.68 M
TECK-A Teck Resources Limited 30.1478 0.3793 1.27 1.39 K 41.94 K
SIA Sienna Senior Living Inc 3.7769 0.0472 1.27 88.56 K 334.47 K
HBP Helix Biopharm 12.15 0.15 1.25 1.02 K 12.39 K
WJX Wajax Corp 11.0313 0.135 1.24 10.01 K 110.43 K
CAS Cascades Inc 4.1042 0.05 1.23 60.5 K 248.3 K
BN Brookfield Corporation 5.0239 0.0607 1.22 2 M 10.03 M
TXP Touchstone Exploration Inc 42.8946 0.5074 1.2 214.19 K 9.19 M
AUMN Golden Minerals Company 8.50 0.10 1.19 3.1 K 26.35 K
FTN-PA Financial 15 Split Corp Pref A 3.9628 0.0464 1.18 6.51 K 25.79 K
BDGI Badger Infrastructure Solutions Ltd 3.435 0.0402 1.18 82.5 K 283.39 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 37.4779 43.72 B 0.8716 2.38 160.5 K 6.02 M
HOS Hornbeck Offshore Services, Inc 10.26 1.71 B 0.18 1.79 643.54 K 6.6 M
MTTCF MeaTech 3D Ltd 51.10 22.72 M 0.80 1.59 319 16.3 K
MRNJ Metatron Inc 5069.8071 1.52 M 779.9702 18.18 1 5.07 K
NPHC Nutra Pharma Corp 7.00 1.43 M 0.40 6.06 3.9 K 27.3 K
MWWC Marketing Worldwide Corp 1920.00 572.89 K 450.00 30.61 1 1.92 K
NEOM NeoMedia Technologies Inc 3.60 508.84 K 0.30 9.09 625 2.25 K
BLSP Blue Sphere Corporation 4333.5498 324.89 K 146.8999 3.51 5.2 K 22.53 M
ERHE ERHC Energy Inc 36.00 287.94 K 1.00 2.86 219.78 K 7.91 M
DKAM Drinks Americas Holdings Ltd 20.625 278.3 K 0.75 3.77 100 2.06 K
REDFY Rediff.com India Limited 3.12 97.36 K 0.02 0.65 198.28 K 618.62 K
RGGI Resgreen Group International Inc 70.00 48.75 K 30.00 75 18 1.26 K
ULTRF Ultrapetrol (Bahamas) Limited 5.72 14.07 K 0.08 1.42 75.91 K 434.19 K
CDVIQ Cal Dive International Inc 4.94 9.86 K 0.05 1.02 565.62 K 2.79 M
CGLO Hash Labs Inc 18.80 7.64 K 2.40 14.63 6.07 M 114.09 M
CGIP Celadon Group Inc 13.4622 5.66 K 0.087 0.65 126.13 K 1.7 M
STTO SITO Mobile Ltd. 11.00 5.13 K 0.40 3.77 5.87 K 64.52 K
SIMPQ Simply Inc 160.00 1.55 K 12.325 8.35 14 2.24 K
TXIC Tongxin International Ltd 4.20 1.23 K 0.11 2.69 150.48 K 632.02 K
DOMR Dominion Resources Black Warrior Trust 8.1776 785 0.2819 3.57 44.68 K 365.35 K
SPDC Speed Commerce Inc 38.88 603 0.48 1.25 1.61 K 62.44 K
CALIQ China Auto Logistics Inc. 19.02 484 0.1794 0.95 1.51 K 28.82 K
YVRLF Liquid Media Group Ltd. 47.40 482 2.20 4.87 270 12.8 K
SYNE Synthesis Energy Systems Inc 65.2864 157 7.6864 13.34 1.98 K 128.94 K
CCTL Coin Citadel 3.90 37 1.00 34.48 1.97 K 7.69 K
IZNN IZON Network Inc 46.75 37.40 400 13.72 K 641.64 K
ONCI On4 Communications Inc 8100.00 1012.50 14.29 376 3.05 M
VRCI Verde Science Inc 560.00 56.00 11.11 1.5 K 840 K
HDYNQ Hyperdynamics Corporation 13.60 0.72 5.59 101.5 K 1.38 M
FONU FonU2 Inc 152.00 8.00 5.56 31 4.71 K
PDGO Paradigm Oil and Gas Inc 3.10 0.15 5.08 19.36 K 60.03 K
TOPZ Topaz Resources Inc 16.3333 0.6666 4.25 869 14.19 K
NKRSF Niko Resources Ltd 100.0079 3.678 3.82 1.12 K 112.51 K
SGLRF Spyglass Resources Corp 3.2035 0.0849 2.72 171.47 K 549.29 K
ESINQ ITT Educational Services Inc 55.23 1.38 2.56 946.94 K 52.3 M
SGRCF San Gold Corporation 3.4949 0.0749 2.19 78.23 K 273.41 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SR Strategic Resources Inc 18.00 4.50 33.33 91 1.64 K
GOFL Goldflare Exploration Inc 7.50 1.60 27.12 221.22 K 1.66 M
GMV GMV Minerals Inc 3.60 0.70 24.14 19.07 K 68.65 K
CMO-H Cliffmont Resources Ltd 10.00 1.60 19.05 800 8 K
BRON Bronco Resources Corp. 18.00 2.80 18.42 12.25 K 220.54 K
LOD Lode Gold Resources Inc. 23.40 3.60 18.18 17 397.8
EGR EGR Exploration Ltd. 60.00 9.00 17.65 603 36.18 K
FMN Fidelity Minerals Corp 52.5001 7.5001 16.67 928 48.72 K
SSE Silver Spruce Resources Inc 10.50 1.50 16.67 3.57 K 37.45 K
PUMA Puma Exploration Inc 7.00 1.00 16.67 3 K 21 K
CUCU Global Copper Corp. 5.25 0.75 16.67 1.93 K 10.15 K
PEX Pacific Ridge Exploration Ltd 16.75 2.25 15.52 41.02 K 687.17 K
SIEN Sienna Resources Inc. 13.00 1.50 13.04 1.16 M 15.02 M
NIM Nicola Mining Inc 10.40 1.20 13.04 50 520
FTJ Fort St. James Nickel Corp 4.00 0.40 11.11 375 1.5 K
GCOM Green Shift Commodities Ltd. 6.40 0.60 10.34 5.83 K 37.34 K
CTH CoTec Holdings Corp. 460.00 40.00 9.52 12 5.52 K
ENA Enablence Technologies Inc 1440.00 120.00 9.09 5.67 K 8.17 M
TIE Coloured Ties Capital Inc. 6.9882 0.5823 9.09 85.45 K 597.15 K
COR Camino Minerals Corporation 3.90 0.30 8.33 44.07 K 171.87 K
SA-H Southern Arc Minerals Inc 6.60 0.50 8.2 13.5 K 89.1 K
VGD Visible Gold Mines Inc 4.00 0.30 8.11 87.87 K 351.48 K
GAMA Gamma Resources Ltd. 7.56 0.56 8 12.23 K 92.45 K
TIG Triumph Gold Corp 41.00 3.00 7.89 5.68 K 232.96 K
ABM Athabasca Minerals Inc 48.00 3.00 6.67 476.2 K 22.86 M
PURO Platauro Metals Corp. 28.3806 1.6694 6.25 557 15.81 K
LMG Lincoln Gold Mining Inc 190.00 10.00 5.56 256 48.64 K
BLDS Badlands Resources Inc. 19.50 1.00 5.41 1.72 K 33.62 K
SGLD Scorpio Gold Corporation 10.80 0.54 5.26 1.21 K 13.08 K
HAWK Hawkeye Gold & Diamond Inc 12.60 0.60 5 10.17 K 128.09 K
DTWO D2 Lithium Corp. 4.60 0.20 4.55 6.28 K 28.86 K
MAX Max Resource Corp 30.00 1.20 4.17 838 25.14 K
DEC Decade Resources Ltd 6.50 0.25 4 15 K 97.53 K
GORO Goldgroup Mining Inc. 31.60 1.20 3.95 585 18.49 K
LMS Less Mess Storage Inc. 5.40 0.20 3.85 177 955.8
SILV Silver Valley Metals Corp. 16.20 0.54 3.45 146.82 K 2.38 M
SC-H Serrano Resources Ltd 15.00 0.50 3.45 2.79 K 41.85 K
WEC Winchester Equity Corporation 6.40 0.20 3.23 6.79 K 43.46 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 3 2.24 K
DLTA Delta Resources Limited 20.70 0.60 2.99 38.6 K 799.02 K
CTN Centurion Minerals Ltd 839.9983 23.9999 2.94 185 155.4 K
OGW Ongwe Minerals Inc. 18.40 0.48 2.68 9.03 K 166.06 K
EON EON Lithium Corp. 42.00 1.00 2.44 405 17.01 K
NEXG NeXGold Mining Corp 5.28 0.12 2.33 4.34 K 22.93 K
MET Metalore Resources Limited 5.7775 0.0815 1.43 1.1 K 6.36 K
IFOS Itafos Inc 204.5135 1.8592 0.92 5.39 K 1.1 M
GBU Gabriel Resources Ltd 49.30 0.40 0.82 159.55 K 7.87 M
© 2026 - CastFwd Corp.