Gainer Valuations for 20 September 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 20 September 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 25.50 11.15 B 1.05 4.29 41.66 K 1.06 M
SIM Grupo Simec S.A. DE C.V. ADR 7.0541 3.74 B 0.3545 5.29 51.01 K 359.79 K
UEC Uranium Energy 3.09 3.58 B 0.04 1.31 356.75 K 1.1 M
NHC National Healthcare Corp 23.1409 3.3 B 0.4748 2.09 40.7 K 941.83 K
PRK Park National Corp 32.6196 3.23 B 1.054 3.34 39.3 K 1.28 M
TGB Taseko Mines Ltd 4.57 2.64 B 0.19 4.34 1.75 M 8.01 M
NOG Northern Oil and Gas 125.5504 2.59 B 3.6427 2.99 58.95 K 7.4 M
SVM Silvercorp Metals Inc 7.0324 2.04 B 0.146 2.12 1.03 M 7.25 M
CET Central Securities Corp 7.9716 1.68 B 0.1149 1.46 39.2 K 312.49 K
TMP Tompkinstrustco 24.4963 1.44 B 0.8431 3.56 29.6 K 725.09 K
GAU Galiano Gold Inc 7.74 627.82 M 0.17 2.25 184.2 K 1.43 M
OBE Obsidian Energy Ltd 94.1024 623.74 M 0.7421 0.79 311.51 K 29.31 M
GORO Gold Resource Corp 13.0062 567.93 M 0.1049 0.81 87.72 K 1.14 M
CIX Compx International Inc 7.2562 535.93 M 0.3335 4.82 5.2 K 37.7 K
NAK Northern Dynasty Minerals 7.76 353.85 M 0.15 1.97 193.43 K 1.5 M
GTE Gran Tierra Energy Inc 71.00 346.37 M 2.70 3.95 140.8 K 10 M
TRX Tanzanian Royalty Exploration Corp 7.16 299.97 M 0.17 2.43 616.51 K 4.41 M
LCTX Lineage Cell Therapeutics Inc 4.2392 280.73 M 0.2661 6.7 179.08 K 759.16 K
FRD Friedman Industries Inc 4.5801 276.32 M 0.0751 1.67 25.4 K 116.33 K
ACU Acme United Corp 7.245 269.13 M 0.1882 2.67 16.4 K 118.82 K
PLX Protalix Biotherapeutics 85.10 252.19 M 1.40 1.67 59.26 K 5.04 M
ELLO Ellomay Capital Ltd 5.3521 252.16 M 0.0973 1.85 2 K 10.7 K
ELMD Electromed Inc 3.67 206.85 M 0.02 0.55 2.1 K 7.71 K
NEN New England Realty Associates 13.8346 159.52 M 0.3418 2.53 4.2 K 58.11 K
ESP Espey Mfg. & Electronics 11.0665 144.45 M 0.2785 2.58 8.3 K 91.85 K
PLG Platinum Group Metals Ltd 204.00 136.84 M 7.00 3.55 2.01 K 410.24 K
LODE Comstock Mining Inc 467.50 127.01 M 12.50 2.75 232 108.46 K
BDL Flanigan's Enterprises 5.8697 121.75 M 0.2978 5.34 956 5.61 K
BCV Bancroft Convertible Fund 5.5968 121.05 M 0.0386 0.69 11.5 K 64.36 K
GLU Gabelli Global Utility 7.0305 113.36 M 0.0991 1.43 8.9 K 62.57 K
STXS Stereotaxis Inc 38.2884 90.18 M 0.3753 0.99 29.85 K 1.14 M
LGL LGL Group 5.3218 87.03 M 0.0529 1 219.77 K 1.17 M
CVU CPI Aerostructures 10.71 61.35 M 0.29 2.78 21.63 K 231.69 K
WYY Widepoint Corp 9.80 60.29 M 0.70 7.69 35.03 K 343.3 K
WWR Westwater Resources 6360.00 51.65 M 660.00 11.58 271 1.72 M
FSP Franklin Street Properties 5.4069 43.73 M 0.2859 5.58 577.3 K 3.12 M
XTNT Xtant Medical Holdings Inc 873.5996 38.91 M 45.60 5.51 83 72.51 K
COHN Cohen & CO Inc 14.2476 35.52 M 0.1576 1.12 388 5.53 K
AGIG AGIG 1190.5806 35.41 M 85.2179 7.71 1.28 K 1.53 M
NNVC Nanoviricides Inc 76.30 35.24 M 2.10 2.83 1.93 K 147.26 K
CPHI China Pharma Holdings 224.00 23.36 M 11.00 5.16 746 167.1 K
MXC Mexco Energy Corp 5.9794 22.1 M 0.1648 2.83 2.7 K 16.14 K
IGC India Globalization Capital Inc 9.20 20.56 M 1.00 12.2 46.19 K 424.95 K
UUU Universal Security Instruments 5.0521 16.02 M 0.0252 0.5 500 2.53 K
TOVX Theriva Biologics Inc 7262.50 7.38 M 175.00 2.47 11 79.89 K
INUV Inuvo Inc 30.00 6.51 M 1.00 3.45 497 14.91 K
OPTT Ocean Power Tech Inc 1100.00 5.15 M 62.00 5.97 36.09 K 39.69 M
DSS Document Security Systems 7353.6196 4.5 M 290.8252 4.12 21 154.43 K
MPU Mega Matrix Corp 3.2149 4.31 M 0.0969 3.11 33.5 K 107.7 K
AUMN Golden Minerals Company 345.00 3.73 M 17.50 5.34 7.68 K 2.65 M
ITP IT Tech Packaging Inc 41.9982 978.9 K 0.6805 1.65 46.59 K 1.96 M
ENSV Enservco Corpporation 8.10 29.09 K 0.60 8 315 2.55 K
IPB Merrill Lynch & Company 9.7526 0.1053 1.09 690 6.73 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 86.45 6.175 7.69 95 8.21 K
DWTZ Data Watts Partners Inc. 114.24 2.24 2 91 10.4 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 74.86 605.06 B 1.20 1.63 132.43 K 9.91 M
ZL Soybean Oil 43.35 1.44 3.44 4.93 K 213.59 K
BZ Brent Crude 79.32 1.11 1.42 145.67 K 11.55 M
HE Lean Hogs 78.53 0.83 1.07 9.2 K 722.48 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4475.1201 5.75 T 41.46 0.94 12.7 M 56.85 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 8.4865 5.17 T 0.2356 2.86 658.68 M 5.59 B
MSFT Microsoft Corporation 19.2193 3.87 T 0.1587 0.83 49.88 M 958.61 M
GOOGL Alphabet Inc Class A 12.6154 3.61 T 0.4499 3.7 175.96 M 2.22 B
GOOG Alphabet Inc Class C 12.5564 3.57 T 0.4478 3.7 176.8 M 2.22 B
AMZN Amazon.com Inc 7.5652 2.88 T 0.1489 2.01 129.12 M 976.84 M
WMT Walmart Inc. 12.9347 1 T 0.128 1 27.78 M 359.33 M
MU Micron Technology 6.7685 917.92 B 0.1756 2.66 32.7 M 221.34 M
ASML ASML Holding N.V. ADR 27.3808 591.39 B 0.5181 1.93 1.4 M 38.3 M
INTC Intel Corp 12.538 332.19 B 0.0795 0.64 44.96 M 563.68 M
AMAT Applied Materials 8.7396 313.53 B 0.1078 1.25 19.3 M 168.69 M
LRCX Lam Research Corp 3.3756 295.19 B 0.0509 1.53 13.01 M 43.92 M
TXN Texas Instruments 17.0844 283.24 B 0.0925 0.54 16.57 M 283.13 M
AMGN Amgen Inc 37.8386 253.21 B 0.487 1.3 6.31 M 238.85 M
GILD Gilead Sciences Inc 12.2933 210.52 B 0.3558 2.98 22.33 M 274.56 M
KLAC K L A-Tencor Corp 18.1444 209.79 B 0.2876 1.61 3.61 M 65.46 M
PEP Pepsico Inc 42.0204 196.15 B 0.4837 1.16 5.06 M 212.5 M
VZ Verizon Communications Inc 14.3516 193.14 B 0.1833 1.29 21.59 M 309.84 M
QCOM Qualcomm Inc 28.9743 188.93 B 0.3233 1.13 15.24 M 441.62 M
TMUS T-Mobile US 15.7574 182.36 B 0.6851 4.55 2.56 M 40.4 M
ISRG Intuitive Surg Inc 34.0377 158.81 B 1.1744 3.57 6.01 M 204.49 M
IBKR Interactive Brokers 4.2702 140.55 B 0.0224 0.53 1.36 M 5.82 M
VRTX Vertex Pharmaceutic 36.50 138.69 B 0.25 0.69 1.66 M 60.68 M
STX Seagate Technology 5.8343 126.65 B 0.0672 1.17 10.95 M 63.86 M
SBUX Starbucks Corporation 10.509 125.29 B 0.2998 2.94 13.23 M 138.98 M
ADP Automatic Data Processing, Inc. 25.2827 120.94 B 0.4211 1.69 3.17 M 80.25 M
BKNG Booking Holdings Inc 13.6435 119.15 B 0.4912 3.73 47.47 M 647.62 M
WDC Western Digital Cp 16.4562 117.28 B 0.5109 3.2 6.2 M 101.99 M
SNY Sanofi-Aventis S.A. ADR 18.29 116.04 B 0.2424 1.34 1.99 M 36.46 M
CME CME Group Inc 28.6034 113.06 B 0.8468 3.05 4.33 M 123.92 M
MAR Marriot International 29.4091 110.52 B 0.6303 2.19 3.83 M 112.7 M
EQIX Equinix Inc 72.5897 105.73 B 1.1013 1.54 550.8 K 39.98 M
CSX CSX Corp 4.7088 96.14 B 0.0307 0.66 24.92 M 117.36 M
ADBE Adobe Systems Inc 33.1099 92.47 B 0.3299 1.01 8.44 M 279.46 M
INTU Intuit Inc 40.1757 91.57 B 0.5626 1.42 5.23 M 210.11 M
CDNS Cadence Design Systems, Inc. 7.83 90.34 B 0.07 0.9 1.51 M 11.85 M
CTAS Cintas Corp 5.742 90.24 B 0.0837 1.48 5.98 M 34.33 M
MNST Monster Beverage Cp 3.8225 88.94 B 0.0325 0.86 9.65 M 36.9 M
CMCSA Comcast Corporation 5.944 88.85 B 0.151 2.61 46.68 M 277.46 M
SNPS Synopsys Inc 24.78 88.56 B 0.39 1.6 1.14 M 28.34 M
MDLZ Mondelez Intl Inc 21.8025 84.43 B 0.1519 0.7 7.77 M 169.5 M
NTES Netease Inc ADR 5.9582 78.2 B 0.0745 1.27 3.73 M 22.23 M
ROST Ross Stores Inc 11.6884 77.39 B 0.1329 1.15 5.55 M 64.86 M
ORLY O'Reilly Automotive 3.5107 72.85 B 0.0473 1.37 12.38 M 43.45 M
HON Honeywell International Inc. Common Stock 28.5763 72.15 B 0.316 1.12 5.16 M 147.33 M
AEP American Electric Power Company 20.1884 70.36 B 0.2556 1.28 2.27 M 45.73 M
NXPI Nxp Semiconductors 11.2188 67.93 B 0.5393 5.05 404.1 K 4.53 M
KMB Kimberly-Clark Corp 43.35 66.8 B 0.3499 0.81 3.18 M 137.69 M
FAST Fastenal Company 4.4052 63.66 B 0.0565 1.3 9.08 M 40.02 M
NDAQ Nasdaq Inc 5.165 61.31 B 0.0708 1.39 6.25 M 32.27 M
PCAR Paccar Inc 18.0618 56.93 B 0.5727 3.27 6.15 M 111.13 M
GRMN Garmin Ltd 18.7628 56.64 B 0.7534 4.18 1.81 M 33.93 M
IDXX Idexx Laboratories 30.43 55.35 B 0.465 1.55 368.37 K 11.21 M
ADSK Autodesk Inc 33.44 54.34 B 0.88 2.7 3.41 M 113.88 M
EBAY Ebay Inc 9.2021 53.86 B 0.1605 1.78 23.74 M 218.5 M
XEL XCEL Energy Inc 13.582 52.06 B 0.1878 1.4 2.42 M 32.93 M
MSTR Strategy 8.687 51.79 B 0.244 2.89 753.96 K 6.55 M
FITB Fifth Third Bancorp 7.639 49.16 B 0.0986 1.31 10.63 M 81.19 M
BKR Baker Hughes A Ge Co. Cl A 20.5452 49.07 B 0.3594 1.78 3.84 M 78.81 M
ROP Roper Industries 59.2859 47.31 B 0.8034 1.37 496.8 K 29.45 M
EXC Exelon Corp 16.6758 47.2 B 0.2457 1.5 3.99 M 66.5 M
COHR Coherent Inc 16.9476 46.19 B 0.1837 1.1 303.6 K 5.15 M
TTWO Take-Two Interactive Software 9.93 43.25 B 0.10 1.02 1.69 M 16.76 M
TER Teradyne Inc 9.5968 41.49 B 0.1196 1.26 3.91 M 37.53 M
PAYX Paychex Inc 16.0287 41.07 B 0.4268 2.74 5.72 M 91.7 M
UAL United Airlines Holdings Inc 22.42 38.46 B 0.47 2.14 6.8 M 152.44 M
VOD Vodafone Grp Plc ADR 11.1783 36.24 B 0.2125 1.94 2.68 M 30.01 M
NTAP Netapp Inc 36.4626 35.97 B 0.4625 1.28 6.43 M 234.55 M
ERIC Ericsson ADR 6.4526 34.45 B 0.1377 2.18 4.91 M 31.71 M
ESLT Elbit Systems Ltd 40.6034 34 B 1.0419 2.63 15.2 K 617.17 K
FISV Fiserv Inc 12.9895 34 B 0.1699 1.33 3.66 M 47.56 M
STLD Steel Dynamics Inc 10.5581 33.99 B 0.0629 0.6 2.36 M 24.91 M
MCHP Microchip Technology 10.2662 33.74 B 0.1932 1.92 4.83 M 49.53 M
NTRS Northern Trust Corp 33.2812 32.37 B 0.2959 0.9 2.35 M 78.31 M
ILMN Illumina Inc 47.8891 32.2 B 0.9047 1.93 875.34 K 41.92 M
HBAN Huntington Bcshs 3.4942 32 B 0.1164 3.45 20.37 M 71.16 M
RYAAY Ryanair Hlds Plc ADR 10.0994 30.78 B 0.3107 3.17 2.54 M 25.62 M
DXCM Dexcom 3.4575 29.96 B 0.12 3.6 1.36 M 4.71 M
FLEX Flextronics Intl Ltd 4.2679 29.17 B 0.231 5.72 5.72 M 24.42 M
CINF Cincinnati Financial 17.694 29.13 B 0.1582 0.9 1.46 M 25.9 M
ON On Semiconductor 6.7075 28.66 B 0.145 2.21 5.3 M 35.54 M
VRSN Verisign Inc 26.926 28.17 B 0.5493 2.08 2.31 M 62.07 M
TCOM Trip.com Group Ltd ADR 21.814 27.46 B 0.3135 1.46 2.05 M 44.75 M
BIDU Baidu Inc ADR 89.87 27.15 B 4.14 4.83 13.07 M 1.17 B
VRSK Verisk Analytics Inc 26.8745 26.81 B 0.1811 0.68 254.8 K 6.85 M
FCNCA First Citizens Bancs 172.369 25.73 B 0.8692 0.51 10.5 K 1.81 M
AXON Axon Enterprise Inc 4.00 25.69 B 0.12 3.09 466.5 K 1.87 M
EXPD Expeditors Intl 36.8484 25.12 B 0.6309 1.74 1.31 M 48.09 M
INCY Incyte Corp 14.9395 24.92 B 0.5095 3.53 1.94 M 29.04 M
PFG Principal Financial Group Inc 15.2409 24.36 B 0.4549 3.08 2.16 M 32.91 M
VTRS Viatris Inc 14.913 24.19 B 0.1621 1.1 3.82 M 56.91 M
TROW T Rowe Price Group 29.9528 23.61 B 0.8041 2.76 1.87 M 56.05 M
ENTG Entegris Inc 4.7299 23.56 B 0.2203 4.89 1.53 M 7.24 M
ALNY Alnylam Pharmaceuticals 15.02 21.41 B 0.54 3.73 173.7 K 2.61 M
PTC Ptc Inc 19.38 21.31 B 0.64 3.42 1.98 M 38.44 M
EVRG Evergy Inc 13.2956 20.37 B 0.2098 1.6 561.5 K 7.47 M
WWD Woodward Inc 27.7231 19.99 B 1.1936 4.5 263.06 K 7.29 M
SBAC SBA Communications 35.7608 19.84 B 0.7614 2.18 925.9 K 33.11 M
FSLR First Solar Inc 145.82 19.14 B 0.94 0.65 1.2 M 175.3 M
TSCO Tractor Supply Company 3.2094 19.14 B 0.0813 2.6 6.23 M 19.98 M
SSNC SS&C Technologies 6.8795 18.64 B 0.1113 1.64 246 K 1.69 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.9526 2.14 T 0.1122 1.64 12.61 M 87.69 M
LLY Eli Lilly and Company 24.7954 1.28 T 0.3819 1.56 5.53 M 137.01 M
BRK-B Berkshire Hathaway Inc (Class B) 83.51 1.26 T 0.79 0.96 6.11 M 510.15 M
WMT Walmart Stores 12.9657 1 T 0.1284 1 27.78 M 360.19 M
JPM JP Morgan Chase & Company 27.3907 911.91 B 0.7515 2.82 33.38 M 914.32 M
V Visa Inc 15.7116 795.36 B 0.4067 2.66 29.39 M 461.78 M
XOM Exxon Mobil Corporation 37.2213 680.05 B 0.4656 1.27 21.8 M 811.39 M
JNJ Johnson & Johnson 39.6161 675.03 B 0.3318 0.84 10.99 M 435.44 M
MA Mastercard Inc 20.1194 575.61 B 0.4636 2.36 17.23 M 346.7 M
KO Coca-Cola Company 18.0284 419.74 B 0.1276 0.71 14.06 M 253.52 M
CVX Chevron Corp 42.8936 416.11 B 0.7731 1.84 7.73 M 331.6 M
PG Procter & Gamble Company 41.2914 388.62 B 0.3092 0.75 9.05 M 373.84 M
MRK Merck & Company 20.855 362.83 B 0.1199 0.58 11.03 M 230.01 M
UNH Unitedhealth Group Inc 27.4936 361.04 B 0.6297 2.34 5.64 M 155.06 M
GE General Electric Company 58.4894 355.62 B 0.9189 1.6 9.62 M 562.52 M
HD Home Depot 21.2601 350.5 B 0.5272 2.54 11.54 M 245.37 M
BAC Bank of America Corporation 10.6171 349.63 B 0.2627 2.54 130.37 M 1.38 B
HSBC HSBC Holdings Plc ADR 23.8836 308.46 B 0.1935 0.82 1.92 M 45.93 M
PM Philip Morris International Inc 26.8562 306.03 B 0.3984 1.51 7.96 M 213.75 M
NVS Novartis Ag ADR 28.2005 302.78 B 0.4579 1.65 2.57 M 72.56 M
MS Morgan Stanley 18.8801 298.3 B 0.2603 1.4 14.97 M 282.69 M
SHEL Royal Dutch Shell Plc ADR 59.39 277.29 B 1.15 1.97 1.51 M 89.52 M
CAT Caterpillar Inc 50.9319 275.29 B 1.0698 2.15 8.9 M 453.1 M
RTX Raytheon Technologies 31.0526 271.63 B 0.3707 1.21 4.7 M 145.96 M
SAP SAP Ag ADR 36.9644 270.2 B 0.365 1 1.04 M 38.61 M
GS Goldman Sachs Group 114.8821 267.32 B 0.6958 0.61 5.64 M 647.99 M
TMO Thermo Fisher Scientific Inc 45.0241 265.92 B 0.2649 0.59 2.47 M 111.41 M
WFC Wells Fargo & Company 17.4273 257.56 B 0.3609 2.11 30.53 M 532.04 M
TM Toyota Motor Corp Ltd 50.1462 250.88 B 0.4655 0.94 961.85 K 48.23 M
BML-PL Bank of America Corporation 8.0905 237.31 B 0.053 0.66 149.48 K 1.21 M
IBM International Business Machines 73.1621 234.6 B 0.8883 1.23 7.47 M 546.83 M
BAC-PE Bank of America Corporation 8.5647 228.17 B 0.0541 0.64 68.3 K 584.99 K
AXP American Express Company 34.5751 216.66 B 1.4032 4.23 11.75 M 406.31 M
BHP BHP Billiton Ltd ADR 27.814 208.55 B 0.5267 1.93 3.64 M 101.12 M
DIS Walt Disney Company 29.6995 206.6 B 0.2893 0.98 10.22 M 303.51 M
C Citigroup Inc 29.3137 205.59 B 0.2938 1.01 34.47 M 1.01 B
TD Toronto Dominion Bank 19.5713 202.95 B 0.1561 0.8 1.34 M 26.21 M
APH Amphenol Corp 5.2897 195.84 B 0.0997 1.92 5.53 M 29.27 M
MCD McDonald's Corporation 49.439 194.46 B 0.52 1.06 4.21 M 208.2 M
TTE Totalenergies Se ADR 13.3076 193.12 B 0.3801 2.94 4.04 M 53.8 M
BLK Blackrock Inc 114.9332 189.37 B 4.4385 4.02 749.47 K 86.14 M
ABT Abbott Laboratories 17.9128 189.28 B 0.2124 1.2 11.17 M 200.16 M
DE Deere & Company 54.5649 186.51 B 0.8599 1.6 4.69 M 256.13 M
WELL Welltower Inc 25.2872 181.46 B 0.2715 1.09 1.43 M 36.06 M
NVO Novo Nordisk A/S ADR 15.2823 181.18 B 0.2105 1.4 140.01 K 2.14 M
NEE Nextera Energy 9.4859 180.35 B 0.1288 1.38 4.92 M 46.66 M
SAN Banco Santander ADR 5.0631 179.94 B 0.0786 1.58 6.79 M 34.4 M
UNP Union Pacific Corp 28.854 179.48 B 0.2788 0.98 6.99 M 201.59 M
CRM Salesforce.com Inc 30.3396 179.42 B 1.5769 5.48 16.05 M 486.89 M
PFE Pfizer Inc 8.5223 167.86 B 0.1085 1.29 33.11 M 282.14 M
COP ConocoPhillips 25.5525 165.62 B 0.7014 2.82 10.2 M 260.65 M
BUD Anheuser-Busch Inbev S.A. ADR 41.6442 165.56 B 0.5932 1.45 354.1 K 14.75 M
DHR Danaher Corp 16.4946 165.42 B 0.1404 0.86 3.89 M 64.11 M
SCHW The Charles Schwab Corp 11.4484 160.45 B 0.2047 1.82 7.91 M 90.58 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.0211 155.24 B 0.0302 1.01 202.9 K 612.98 K
SONY Sony Group Corp ADR 5.2664 154.7 B 0.1018 1.97 2.94 M 15.47 M
BX Blackstone Inc 4.9404 151.73 B 0.0806 1.66 2.54 M 12.57 M
TJX TJX Companies 8.7945 150.08 B 0.0673 0.77 14.33 M 126.04 M
T American Telephone and Telegraph Inc. 8.3587 149.95 B 0.1084 1.31 28.53 M 238.51 M
ACN Accenture Plc 30.7315 149.85 B 0.7322 2.44 4.44 M 136.51 M
SCCO Southern Copper Corp 17.7505 147.29 B 0.2378 1.36 1.46 M 25.87 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.3388 144.15 B 0.0919 1.75 1.47 M 7.87 M
UL Unilever Plc ADR 19.2564 141.65 B 0.5056 2.7 830.72 K 16 M
CB Chubb Ltd 38.348 141.5 B 0.587 1.55 1.41 M 53.89 M
LMT Lockheed Martin Corp 43.8829 140.92 B 0.5958 1.38 2.86 M 125.65 M
ETN Eaton Corp 26.897 140.1 B 0.457 1.73 2.8 M 75.38 M
BA Boeing Company 50.5876 138.31 B 0.6113 1.22 4.17 M 210.9 M
RIO Rio Tinto Plc ADR 21.5865 138.2 B 0.2299 1.08 1.76 M 38 M
SPGI S&P Global Inc 24.5643 137.73 B 0.6268 2.62 1.11 M 27.26 M
PGR Progressive Corp 12.4463 135.3 B 0.1744 1.42 3.41 M 42.47 M
HDB Hdfc Bank Ltd ADR 7.1942 133.85 B 0.117 1.65 6.15 M 44.23 M
BTI British American Tobacco Industries ADR 15.1311 131.17 B 0.2199 1.47 138.2 K 2.09 M
MDT Medtronic Inc 22.6863 129.97 B 0.1354 0.6 7.82 M 177.36 M
LOW Lowe's Companies 16.1556 129.94 B 0.3312 2.09 11.16 M 180.37 M
MO Altria Group 10.1923 128.73 B 0.0902 0.89 9.3 M 94.76 M
BMY Bristol-Myers Squibb Company 16.1756 128.59 B 0.2909 1.83 11.92 M 192.85 M
PLD Prologis Inc 16.3411 126.42 B 0.5053 3.19 1.27 M 20.73 M
IBN Icici Bank Ltd ADR 7.4644 124.73 B 0.1679 2.3 14.96 M 111.66 M
MCK Mckesson Corp 56.0009 124.67 B 0.569 1.03 1.35 M 75.61 M
PH Parker-Hannifin Corp 53.7257 122.69 B 1.0077 1.91 1.05 M 56.64 M
SYK Stryker Corp 40.0046 121.36 B 0.5827 1.48 2.23 M 89.41 M
BMO Bank of Montreal 29.9566 120.84 B 0.153 0.51 342.7 K 10.27 M
COF Capital One Financial Corp 30.6925 118.57 B 0.515 1.71 4.59 M 140.83 M
BP BP Plc ADR 16.6692 116.57 B 0.2801 1.71 8.41 M 140.24 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.9566 114.84 B 0.1146 1.3 16.25 M 145.53 M
CVS CVS Corp 20.4962 114.54 B 0.3179 1.58 7.64 M 156.65 M
SO Southern Company 19.1956 109.25 B 0.21 1.11 3.2 M 61.34 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 16.0744 107.49 B 0.3681 2.34 8.32 M 133.78 M
CM Canadian Imperial Bank of Commerce 15.0413 105.81 B 0.104 0.7 444 K 6.68 M
GLW Corning Inc 12.0362 103.76 B 0.4169 3.59 12.62 M 151.89 M
VLO Valero Energy Corp 9.8469 101.43 B 0.1428 1.47 7.49 M 73.72 M
GSK Glaxosmithkline Plc ADR 18.5468 101.43 B 0.2346 1.28 1.8 M 33.46 M
CNQ Canadian Natural Resources 9.0768 100.79 B 0.1187 1.33 3.45 M 31.27 M
DUK Duke Energy Corp 27.5082 100.4 B 0.4177 1.54 2.01 M 55.26 M
GD General Dynamics Corp 44.2524 99.23 B 0.6537 1.5 1.82 M 80.74 M
EQNR Equinor ASA ADR 9.6404 97.82 B 0.154 1.62 2.17 M 20.89 M
MMM 3M Company 45.9103 97.6 B 0.7038 1.56 4.37 M 200.85 M
WM Waste Management 24.1523 95.55 B 0.212 0.89 2.82 M 68.14 M
ING ING Groep N.V. ADR 5.6145 95.09 B 0.115 2.09 1.35 M 7.6 M
USB U.S. Bancorp 14.2597 94.57 B 0.2879 2.06 9.89 M 141.1 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 341.5379 7.84 M 3.1721 0.94 716 244.54 K
IVQ Invesque Inc CAD 13.1292 5.4705 71.43 560 7.35 K
IVQ-U Invesque Inc 10.5353 4.3897 71.43 560 5.9 K
BCT Briacell Therapeutics Corp 111.0503 19.313 21.05 346 38.42 K
MAI Mining Americas Inc. 25.00 4.00 19.05 299 7.47 K
SKE Skeena Resources Ltd 16.00 2.00 14.29 2.33 K 37.28 K
LGO Largo Resources Ltd 25.00 2.00 8.7 31.37 K 784.15 K
AG First Majestic Silver Corp 6.2558 0.4538 7.82 713.01 K 4.46 M
ESM Euro Sun Mining Inc 10.1718 0.7265 7.69 118.99 K 1.21 M
OGD Orbit Garant Drilling Inc 4.40 0.28 6.8 107.8 K 474.32 K
AUMN Golden Minerals Company 14.23 0.89 6.67 37.4 K 532.2 K
TKO Taseko Mines Ltd 4.70 0.26 5.86 1.57 M 7.39 M
OTEX Open Text Corp 9.2951 0.5084 5.79 619.2 K 5.76 M
SII Sprott Inc 26.4045 1.435 5.75 11.6 K 306.29 K
PGIC Premium Global Income Split Corp 35.4555 1.8234 5.42 316 11.2 K
TLO Talon Metals Corp 5.4609 0.2731 5.26 7.44 K 40.63 K
EXE Extendicare Inc 3.4211 0.1585 4.86 376.12 K 1.29 M
TLG Troilus Gold Corp 9.20 0.40 4.55 178 1.64 K
JAG Jaguar Mining Inc 5589.6138 230.8394 4.31 418.49 K 2.34 B
MARI Marimaca Copper Corp 13.00 0.50 4 4.56 K 59.33 K
WPRT Westport Fuel Systems Inc 178.90 6.70 3.89 9.64 K 1.73 M
AETR Aetherion Technologies Inc. 178.90 6.70 3.89 9.64 K 1.73 M
ELEF Silver Elephant Mining Corp 17.8603 0.6615 3.85 2.44 K 43.65 K
MFC Manulife Fin 6.9938 0.2542 3.77 5.42 M 37.92 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 8.705 0.3136 3.74 232.61 K 2.02 M
CS Capstone Mining Corp 3.06 0.11 3.73 731.7 K 2.24 M
TXP Touchstone Exploration Inc 44.3616 1.5883 3.71 336.58 K 14.93 M
FM First Quantum Minerals Ltd 13.1955 0.4644 3.65 2.54 M 33.54 M
CSH-UN Chartwell Retirement Residences 3.8859 0.1354 3.61 446.44 K 1.73 M
CAE Cae Inc 9.1301 0.3161 3.59 953.57 K 8.71 M
GTE Gran Tierra Energy Inc 72.60 2.50 3.57 57.64 K 4.18 M
CGO Cogeco Inc Sv 18.9379 0.6269 3.42 4.96 K 94.01 K
PXT Parex Resources Inc 4.4627 0.144 3.33 110.55 K 493.33 K
MDI Major Drilling Grp 8.7462 0.2795 3.3 199.54 K 1.75 M
BDI Black Diamond Group Ltd 6.0695 0.1831 3.11 52.32 K 317.57 K
LUN Lundin Mining Corp 3.6124 0.1021 2.91 2.29 M 8.29 M
CG Centerra Gold Inc 7.0038 0.1895 2.78 283.8 K 1.99 M
REI-UN RioCan Real Estate Investment Trust 9.3435 0.2469 2.71 655.55 K 6.13 M
IGM Igm Financial Inc 17.3072 0.4308 2.55 169.32 K 2.93 M
WN-PC George Weston Ser 3 Prf 9.6528 0.2286 2.43 13.48 K 130.13 K
PPL Pembina Pipeline Corp 7.242 0.1682 2.38 399.3 K 2.89 M
PNP Pinetree Capital Ltd 364.00 8.00 2.25 3.32 K 1.21 M
KEY Keyera Corp 5.6505 0.1235 2.23 248.56 K 1.4 M
LAS-A Lassonde Industries Inc 44.4627 0.9708 2.23 286 12.72 K
CCA Cogeco Communications Inc 21.9371 0.4669 2.17 37.88 K 830.91 K
ELR Eastern Platinum Ltd 14.10 0.30 2.17 3.34 M 47.05 M
GDL Goodfellow Inc 4.5857 0.0958 2.13 700 3.21 K
ATD Alimentation Couche-Tard Inc. 3.5119 0.0733 2.13 3.6 K 12.64 K
FFH Fairfax Financial Holdings Ltd 296.7228 6.1774 2.13 17.75 K 5.27 M
MSV Minco Silver Corp 3.90 0.08 2.09 164.9 K 643.11 K
HR-UN H&R Real Estate Investment Trust 10.0522 0.2036 2.07 478.52 K 4.81 M
RVX Resverlogix Corp 3.5733 0.0711 2.03 156.82 K 560.38 K
DII-B Dorel Industries Inc 9.81 0.1946 2.02 95.54 K 937.25 K
K Kinross Gold Corp 16.8257 0.3311 2.01 11.22 M 188.74 M
GIB-A CGI Inc 14.7652 0.2874 1.99 946.29 K 13.97 M
LNR Linamar Corp 15.833 0.3022 1.95 59.73 K 945.63 K
LIF Labrador Iron Ore Royalty Corp 6.6719 0.1266 1.93 111.29 K 742.52 K
BEI-UN Boardwalk Real Estate Investment Trust 25.4685 0.4721 1.89 113.22 K 2.88 M
CU Canadian Utilities Ltd Cl A NV 12.8346 0.2372 1.88 388.23 K 4.98 M
BDGI Badger Infrastructure Solutions Ltd 3.7406 0.0687 1.87 45 K 168.33 K
CVE Cenovus Energy Inc 19.6203 0.3591 1.86 1.84 M 36.14 M
EIF Exchange Income Corp 6.3115 0.1155 1.86 57.5 K 362.91 K
RCH Richelieu Hardware Ltd 7.3384 0.1331 1.85 4.83 K 35.44 K
TRX Trx Gold Corporation 7.36 0.13 1.8 55.64 K 409.52 K
TCW Trican Well 9.675 0.1698 1.79 237.11 K 2.29 M
ATH Athabasca Oil Corp 10.33 0.18 1.77 352.41 K 3.64 M
FRU Freehold Royalties Ltd 5.6852 0.0981 1.76 49.25 K 280 K
PD Precision Drilling Corp 128.80 2.20 1.74 387.03 K 49.85 M
TPX-B Molson Coors Canada Inc 31.9033 0.543 1.73 5.7 K 181.88 K
IFC Intact Financial Corp 30.39 0.5081 1.7 145.9 K 4.43 M
TPX-A Molson Coors Canada Inc 33.3682 0.5573 1.7 100 3.34 K
MRD Melcor Dev 6.4885 0.1082 1.7 11.43 K 74.13 K
MRU Metro Inc 11.9935 0.1981 1.68 392.91 K 4.71 M
MRT-UN Morguard Real Estate Investment Trust 5.2678 0.0846 1.63 19.71 K 103.83 K
PAAS Pan American Silver Corp 22.8154 0.3608 1.61 261.78 K 5.97 M
MX Methanex Corp 18.2472 0.2872 1.6 163.94 K 2.99 M
CLS Celestica Inc Sv 8.35 0.13 1.58 370 K 3.09 M
EMA-PA Emera Inc Pref A 13.3201 0.2026 1.54 3.31 K 44.02 K
AIM Aimia Inc 10.835 0.1626 1.52 1.5 M 16.2 M
WFG West Fraser Timber CO Ltd 16.0586 0.2398 1.52 39.8 K 639.13 K
RBA Rb Global Inc 14.3838 0.2145 1.51 44.29 K 637.07 K
RUS Russel Metals 8.2668 0.1219 1.5 60.3 K 498.49 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 11.354 0.167 1.49 300 3.41 K
AVL Avalon Advanced Materials Inc 3.45 0.05 1.47 532.9 K 1.84 M
FNV Franco-Nevada Corp 26.962 0.3907 1.47 257.2 K 6.93 M
AGI Alamos Gold Inc Cls A 14.5908 0.207 1.44 484.4 K 7.07 M
RCI-A Rogers Communications Inc 23.4063 0.3295 1.43 427 9.99 K
MTY Mty Food Group Inc 9.8055 0.1361 1.41 7.2 K 70.6 K
BIP-UN Brookfield Infrastructure Partners L.P 3.3158 0.0459 1.4 109.94 K 364.55 K
CHR Chorus Aviation Inc 24.6648 0.3394 1.4 132.59 K 3.27 M
BN Brookfield Corporation 5.0883 0.0697 1.39 2.32 M 11.79 M
BN-PK Brookfield Asset Management Inc Pref K 7.1466 0.0961 1.36 21.02 K 150.22 K
ELF-PF E-L Financial Corp Ltd Pref F 9.2275 0.122 1.34 12.43 K 114.65 K
ET Evertz Technologies Ltd 3.6337 0.048 1.34 6 K 21.8 K
MFI Maple Leaf Foods 6.8689 0.0895 1.32 168.53 K 1.16 M
FTT Finning Intl 15.101 0.1961 1.32 294.19 K 4.44 M
PSI Pason Systems Inc 6.7573 0.0877 1.31 29.32 K 198.1 K
OGC Oceanagold Corp 10.7536 0.1372 1.29 407.8 K 4.39 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.2514 0.0918 1.28 19.41 K 140.75 K
MTL Mullen Group Ltd 6.7378 0.0848 1.27 116.6 K 785.63 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 3.3135 93.44 B 0.2374 7.72 640 2.12 K
BYDDY BYD Company Limited 73.90 79.59 B 5.20 7.57 56.11 K 4.15 M
MBGAF Mercedes-Benz Group AG 39.9921 43.72 B 1.2739 3.29 137.7 K 5.51 M
BRDCY Bridgestone Corporation 5.6061 31.99 B 0.0397 0.71 4.57 K 25.6 K
LNWO Light & Wonder, Inc. 10.62 6.21 B 0.30 2.91 911.8 K 9.68 M
HOS Hornbeck Offshore Services, Inc 10.53 1.71 B 0.38 3.74 1.37 M 14.43 M
GAMI GAMCO Investors Inc 15.3609 536.94 M 0.2185 1.44 48.1 K 738.8 K
NTPIF Nam Tai Property Inc. 4.75 262.33 M 0.03 0.64 75.93 K 360.67 K
MTTCF MeaTech 3D Ltd 52.60 22.72 M 3.90 8.01 1.77 K 93.36 K
EARI Entertainment Arts Research Inc 42.00 1.11 M 1.00 2.44 2.04 K 85.6 K
HBRM Herborium Group Inc 6.30 1.09 M 0.20 3.28 4 25.2
NEOM NeoMedia Technologies Inc 3.675 508.84 K 0.03 0.82 748 2.75 K
DKAM Drinks Americas Holdings Ltd 26.25 278.3 K 3.00 12.9 149 3.91 K
ZVOI Zovio Inc 17.19 137.92 K 0.46 2.75 491.52 K 8.45 M
KALY Kali Inc 24.75 101.82 K 0.375 1.54 12.35 K 305.66 K
REDFY Rediff.com India Limited 4.90 97.36 K 0.81 19.8 1.96 M 9.61 M
USRM U.S. Stem Cell Inc 250.00 64.15 K 100.00 66.67 194 48.5 K
ERINQ Erin Energy Corporation 6.9985 21.53 K 1.0103 16.87 259.68 K 1.82 M
ULTRF Ultrapetrol (Bahamas) Limited 6.14 14.07 K 0.13 2.16 241.93 K 1.49 M
CDVIQ Cal Dive International Inc 5.46 9.86 K 0.16 3.02 828.34 K 4.52 M
CBKCQ Christopher & Banks Corporation 7.3331 3.86 K 0.2548 3.6 123.63 K 906.58 K
SIMPQ Simply Inc 160.00 1.55 K 22.50 16.36 70 11.2 K
TXIC Tongxin International Ltd 4.20 1.23 K 0.15 3.7 140.76 K 591.18 K
CYRNQ CYRNQ 78.00 799 0.80 1.04 1.08 K 84.01 K
PARD Poniard Pharmaceuticals Inc 21.60 149 2.80 14.89 22.81 K 492.63 K
PTRC Petro River Oil Corp 110.00 20.00 22.22 14 1.54 K
TOPZ Topaz Resources Inc 18.6667 2.3334 14.29 9 K 168.04 K
PDGO Paradigm Oil and Gas Inc 3.40 0.40 13.33 7.9 K 26.86 K
VRCI Verde Science Inc 630.00 56.00 9.76 216 K 136.08 M
SRSCQ Sears Canada Inc 10.6656 0.5552 5.49 1.9 K 20.26 K
ESINQ ITT Educational Services Inc 65.71 2.76 4.38 1.61 M 105.65 M
AFPW AlumiFuel Power Corporation 900.00 25.00 2.86 3 2.7 K
HDYNQ Hyperdynamics Corporation 14.40 0.40 2.86 97.18 K 1.4 M
SGLRF Spyglass Resources Corp 3.2296 0.0642 2.03 97.94 K 316.3 K
SGRCF San Gold Corporation 3.38 0.03 0.9 126.3 K 426.89 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 210.00 6.48 M 50.00 31.25 1.77 K 371.07 K
SEVA Seva Mining Corp. 4.90 1.40 40 214 1.05 K
CBI Colibri Resource Corporation 5.25 1.50 40 1.47 K 7.72 K
FMN Fidelity Minerals Corp 71.2501 15.00 26.67 326 23.23 K
CATX Catalyst One Exploration Corp. 12.00 2.40 25 6 72
MKT DeepMarkit Corp 5.00 0.875 21.21 400 2 K
LUCA Luca Mining Corp. 7.68 1.28 20 1.5 K 11.55 K
SKEL Skeleton Coast Uranium Corp. 162.00 24.00 17.39 35 5.67 K
DLTA Delta Resources Limited 28.50 4.20 17.28 92.4 K 2.63 M
LMS Less Mess Storage Inc. 6.80 1.00 17.24 19.56 K 133.02 K
JSPX JasperX Technologies Inc. 80.00 10.00 14.29 342 27.36 K
URZ Urz Energy Corp 20.00 2.50 14.29 586 11.72 K
REVX Rev Exploration Corp. 8.00 1.00 14.29 500 4 K
CMO-H Cliffmont Resources Ltd 12.00 1.40 13.21 823 9.88 K
XIM Ximen Mining Corp 11.25 1.25 12.5 1.21 M 13.65 M
STS South Star Mining Corp 9.00 1.00 12.5 170 1.53 K
PURO Platauro Metals Corp. 31.7195 3.3389 11.76 2.08 K 66.14 K
SNV Sonoro Energy Ltd 116.00 12.00 11.54 3.55 K 411.45 K
WVM West Vault Mining Inc 13.90 1.40 11.2 34.5 K 479.55 K
DTWO D2 Lithium Corp. 4.20 0.40 10.53 6.75 K 28.35 K
BRON Bronco Resources Corp. 15.60 1.20 8.33 1.06 K 16.61 K
OYL CGX Energy Inc 8.10 0.60 8 1.31 M 10.65 M
KEEK Personas Social Incorporated 660.00 45.00 7.32 1.94 K 1.28 M
JDN Jayden Resources Inc 4.50 0.30 7.14 2.49 K 11.19 K
NVT Nortec Minerals Corp 4.50 0.30 7.14 1.03 K 4.65 K
RAGE Renegade Gold Inc. 90.00 6.00 7.14 60 5.4 K
CTA Centaurus Energy Inc 230.00 15.00 6.98 1.79 K 411.47 K
DEC Decade Resources Ltd 7.75 0.50 6.9 62.98 K 488.1 K
TIG Triumph Gold Corp 34.00 2.00 6.25 1.88 K 63.85 K
ABM Athabasca Minerals Inc 54.00 3.00 5.88 265 K 14.31 M
RTM RT Minerals Corp 2160.0085 120.0004 5.88 3 6.48 K
FTJ Fort St. James Nickel Corp 3.60 0.20 5.88 359 1.29 K
EMR Emgold Mining Corporation 18.50 1.00 5.71 35 K 647.5 K
WPG West Point Gold Corp. 9.50 0.50 5.56 3.61 K 34.3 K
HAY Hayasa Metals Inc. 34.20 1.80 5.56 144 4.92 K
ADK DIAGNOS Inc 3.90 0.20 5.41 1 K 3.9 K
PEX Pacific Ridge Exploration Ltd 15.00 0.75 5.26 468.9 K 7.03 M
AXL Arrow Exploration Corp 68.3761 3.4188 5.26 214.7 K 14.68 M
SILV Silver Valley Metals Corp. 17.28 0.81 4.92 398.55 K 6.89 M
QGR Q-Gold Resources Ltd 28.16 1.28 4.76 584 16.45 K
BLDS Badlands Resources Inc. 24.00 1.00 4.35 5.9 K 141.5 K
OPW Opawica Explorations Inc 624.00 24.00 4 116 72.38 K
BSK Blue Sky Uranium Corp 26.00 1.00 4 1.58 K 41.21 K
GORO Goldgroup Mining Inc. 31.60 1.20 3.95 8.44 K 266.8 K
FMM Full Metal Minerals Ltd 5.4775 0.1992 3.77 8.68 K 47.54 K
GR Great Atlantic Resources Corp 56.00 2.00 3.7 120 6.72 K
AVCR Avricore Health Inc 5.60 0.20 3.7 1.54 K 8.62 K
BKM Pacific Booker Minerals Inc 8.00 0.27 3.49 5.99 K 47.92 K
PKT Parkit Enterprise Inc 3.30 0.10 3.12 4.03 K 13.3 K
PX Pelangio Exploration Inc 6.70 0.20 3.08 60.61 K 406.09 K
GCOM Green Shift Commodities Ltd. 6.80 0.20 3.03 4.87 K 33.08 K
MXL-H MX Gold Corp 3.50 0.10 2.94 100 350
MVI-H Monitor Ventures Inc 18.50 0.50 2.78 920 17.02 K
GMV GMV Minerals Inc 4.00 0.10 2.56 16.4 K 65.6 K
IFOS Itafos Inc 213.8096 4.6481 2.22 335 71.63 K
KTN Kootenay Silver Inc 4.80 0.10 2.13 25.65 K 123.12 K
NEXG NeXGold Mining Corp 5.88 0.12 2.08 3.9 K 22.93 K
RET-A Reitmans (Canada) Limited 12.2454 0.2256 1.88 98.15 K 1.2 M
SC-H Serrano Resources Ltd 14.75 0.25 1.72 182 2.68 K
BQE BQE Water Inc 64.00 1.00 1.59 95.94 K 6.14 M
CTN Centurion Minerals Ltd 743.9985 9.5999 1.31 139 103.42 K
SLG PetroTal Corp 39.1881 0.3985 1.03 249.91 K 9.79 M
© 2026 - CastFwd Corp.