Gainer Valuations for 21 September 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 21 September 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UEC Uranium Energy 3.19 3.58 B 0.10 3.24 1 M 3.2 M
TGB Taseko Mines Ltd 4.60 2.64 B 0.03 0.66 1.15 M 5.27 M
NOG Northern Oil and Gas 127.4122 2.59 B 1.8618 1.48 51.93 K 6.62 M
BHB Bar Harbor Bankshares 7.0363 696.29 M 0.0361 0.52 12.6 K 88.66 K
OBE Obsidian Energy Ltd 94.7951 623.74 M 0.6927 0.74 309.84 K 29.37 M
THM International Tower Hill Mines Ltd 6.38 413.24 M 0.17 2.74 95.46 K 609.02 K
NAK Northern Dynasty Minerals 8.17 353.85 M 0.41 5.28 474.38 K 3.88 M
TRX Tanzanian Royalty Exploration Corp 7.479 299.97 M 0.319 4.46 826.75 K 6.18 M
ACU Acme United Corp 7.3318 269.13 M 0.0868 1.2 25.1 K 184.03 K
SIF Sifco Industries 11.5586 133.8 M 0.2001 1.76 1.8 K 20.81 K
LODE Comstock Mining Inc 500.00 127.01 M 32.50 6.95 294 147 K
OPHC Optimumbank Hlds 116.80 114.56 M 4.80 4.29 21 2.45 K
GLU Gabelli Global Utility 7.0942 113.36 M 0.0637 0.91 5.9 K 41.86 K
CATX Perspective Therapeutics Inc 11.80 94.2 M 0.10 0.85 670 7.91 K
STXS Stereotaxis Inc 39.0392 90.18 M 0.7508 1.96 23.04 K 899.54 K
CEV Eaton Vance California Muni Income Trust 5.9894 76.24 M 0.054 0.91 20.75 K 124.29 K
DIT Amcon Distributing Company 48.1094 58.48 M 0.812 1.72 500 24.05 K
IBIO Ibio Inc 11800.00 52.9 M 100.00 0.85 7 82.6 K
WWR Westwater Resources 6900.00 51.65 M 540.00 8.49 511 3.53 M
DXR Daxor Corp 8.4526 49.74 M 0.2427 2.96 2.43 K 20.56 K
XTNT Xtant Medical Holdings Inc 887.9996 38.91 M 14.40 1.65 103 91.46 K
NNVC Nanoviricides Inc 77.00 35.24 M 0.70 0.92 1.28 K 98.87 K
BESS Bimergen Energy Corporation 121.80 24.98 M 30.80 33.85 54 6.58 K
CPHI China Pharma Holdings 230.00 23.36 M 6.00 2.68 767 176.41 K
CVM Cel-Sci Corp 4650.00 23.04 M 525.00 12.73 742 3.45 M
UUU Universal Security Instruments 5.2121 16.02 M 0.16 3.17 2.4 K 12.51 K
CVR Chicago Rivet & Machine Company 10.9588 9.24 M 0.4849 4.63 300 3.29 K
PLAG Planet Green Holdings Corp 682.50 5.33 M 10.00 1.49 66 45.05 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2779.00 63.00 2.32 9.86 K 27.4 M
GC Gold 1290.20 17.7999 1.4 17 21.93 K
KC Coffee 182.90 2.35 1.3 10.7 K 1.96 M
HE Lean Hogs 79.30 0.77 0.98 13.21 K 1.05 M
RU Rubber 288.00 2.00 0.7 52 14.98 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4511.27 5.75 T 36.1499 0.81 16.59 M 74.85 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 12.744 3.61 T 0.1286 1.02 178.47 M 2.27 B
GOOG Alphabet Inc Class C 12.6845 3.57 T 0.1281 1.02 179.32 M 2.27 B
AMD Advanced Micro Devices 6.17 906.8 B 0.08 1.31 20.62 M 127.2 M
INTC Intel Corp 12.677 332.19 B 0.139 1.11 69.25 M 877.85 M
AMAT Applied Materials 8.81 313.53 B 0.0704 0.81 26.8 M 236.13 M
GILD Gilead Sciences Inc 12.4004 210.52 B 0.1071 0.87 19.06 M 236.33 M
KLAC K L A-Tencor Corp 18.5699 209.79 B 0.4255 2.35 5.99 M 111.22 M
VZ Verizon Communications Inc 14.4545 193.14 B 0.1029 0.72 20.58 M 297.45 M
QCOM Qualcomm Inc 29.3112 188.93 B 0.3369 1.16 16.76 M 491.35 M
STX Seagate Technology 5.9067 126.65 B 0.0724 1.24 41.21 M 243.43 M
EQIX Equinix Inc 73.5727 105.73 B 0.983 1.35 679.6 K 50 M
CSX CSX Corp 4.7761 96.14 B 0.0673 1.43 30.66 M 146.42 M
INTU Intuit Inc 40.4493 91.57 B 0.2736 0.68 5.54 M 224 M
CCEP Coca-Cola Europacific Partners Plc 8.7979 51.73 B 0.0552 0.63 4.23 M 37.24 M
ROP Roper Industries 59.6145 47.31 B 0.3286 0.55 848.74 K 50.6 M
TTWO Take-Two Interactive Software 9.99 43.25 B 0.06 0.6 1.68 M 16.82 M
UAL United Airlines Holdings Inc 23.50 38.46 B 1.08 4.82 7.5 M 176.2 M
BIIB Biogen Inc 58.23 37.46 B 0.43 0.74 2.37 M 138.19 M
ERIC Ericsson ADR 6.4945 34.45 B 0.0419 0.65 4.71 M 30.58 M
ILMN Illumina Inc 48.2977 32.2 B 0.4086 0.85 1.8 M 86.71 M
ON On Semiconductor 6.86 28.66 B 0.1525 2.27 6.65 M 45.65 M
ULTA Ulta Beauty Inc 28.7879 28.18 B 0.8703 3.12 1.02 M 29.47 M
BIDU Baidu Inc ADR 91.19 27.15 B 1.32 1.47 13.47 M 1.23 B
EXPD Expeditors Intl 37.1025 25.12 B 0.2541 0.69 1.53 M 56.77 M
JBHT J B Hunt Transport 30.5932 21.22 B 0.2064 0.68 1.77 M 54.24 M
SBAC SBA Communications 36.0911 19.84 B 0.3303 0.92 1.31 M 47.24 M
NBIX Neurocrine Bioscienc 6.06 17.65 B 0.06 1 321.16 K 1.95 M
EXEL Exelixis Inc 4.27 17.25 B 0.06 1.43 1.11 M 4.74 M
JAZZ Jazz Pharma Plc 10.40 15.93 B 0.06 0.58 616.9 K 6.42 M
ZBRA Zebra Technologies 32.86 15.42 B 0.29 0.89 404.6 K 13.3 M
PNFP Pinnacle Finl Ptnrs 8.4232 15.39 B 0.175 2.12 229.97 K 1.94 M
LOGI Logitech Int S.A. 10.9512 14.21 B 0.0763 0.7 761.3 K 8.34 M
TRMB Trimble Navigation 17.045 12.95 B 0.10 0.59 1.63 M 27.73 M
FDS FactSet Research Systems Inc 70.8257 11.81 B 0.4043 0.57 562 K 39.8 M
AEIS Advanced Energy 13.9228 9.38 B 0.3628 2.68 738.4 K 10.28 M
AAL American Airlines Group 8.9938 9.34 B 0.3112 3.58 7.86 M 70.72 M
FCFS First Cash Fin Svcs 22.5201 7.89 B 0.2441 1.1 234.35 K 5.28 M
FORM Formfactor Inc 8.64 7.51 B 0.24 2.86 1.36 M 11.74 M
SLAB Silicon Labs Inc 36.41 7.39 B 0.19 0.52 683.79 K 24.9 M
RUSHB Rush Entpr Cl B 5.2319 7.04 B 0.0279 0.54 1.57 K 8.24 K
LGND Ligand Pharm 6.1385 6.34 B 0.1497 2.5 71.39 K 438.21 K
SIMO Silicon Motion Techn ADR 3.9172 6.23 B 0.0354 0.91 261.8 K 1.03 M
CRUS Cirrus Logic Inc 16.42 6.07 B 0.10 0.61 5.04 M 82.78 M
OTEX Open Text Cp 8.9632 6.06 B 0.0606 0.68 1.61 M 14.43 M
ABCB Ameris Bancorp 7.8367 5.57 B 0.078 1.01 35.5 K 278.2 K
NICE Nice Ltd ADR 28.7892 5.41 B 0.6651 2.36 676.72 K 19.48 M
OMAB Grupo Aeroportuario ADR 5.9227 5.39 B 0.1462 2.53 46.8 K 277.18 K
POWL Powell Inds Inc 22.1029 5.32 B 0.1234 0.56 88.51 K 1.96 M
OPCH Option Care Health Inc 20.92 4.75 B 2.04 10.81 425.42 K 8.9 M
SLMBP SLM Cp Srs B Pfd 17.2589 4.74 B 0.9472 5.81 1.7 K 29.34 K
IONS Ionis Pharmaceuticals 8.81 4.71 B 0.16 1.85 919.5 K 8.1 M
UFPI Universal Forest Prd 8.109 4.37 B 0.0755 0.94 628.2 K 5.09 M
CATY Cathay Genl Bncp 8.7115 4.37 B 0.1118 1.3 1.31 M 11.4 M
MYRG MYR Group Inc 14.69 4.37 B 0.35 2.44 43.4 K 637.55 K
DIOD Diodes Inc 17.09 4.2 B 0.11 0.65 361.3 K 6.17 M
OLED Universal Display 22.641 4.08 B 0.8857 4.07 506.96 K 11.48 M
LBTYB Liberty Global Ord B 13.8742 4.04 B 0.3311 2.44 223 3.09 K
CVBF Cvb Financial Corp 4.4325 3.97 B 0.1585 3.71 2.02 M 8.97 M
DORM Dorman Products Inc 12.6962 3.97 B 0.2296 1.84 220.61 K 2.8 M
PTEN Patterson-Uti Energy 12.4882 3.95 B 0.0912 0.74 4.59 M 57.3 M
KLIC Kulicke and Soffa 5.2174 3.83 B 0.0696 1.35 1.95 M 10.16 M
ACHC Acadia Healthcr Company 5.04 3.61 B 0.04 0.8 1.25 K 6.3 K
LBTYA Liberty Global Ord A 6.5739 3.54 B 0.0586 0.9 2.56 M 16.85 M
LBTYK Liberty Global Ord C 6.7333 3.47 B 0.0536 0.8 570.22 K 3.84 M
SBCF Seacoast Banking Cp 6.0622 3.25 B 0.2655 4.58 17.66 K 107.06 K
SLM SLM Corp 3.4748 3.18 B 0.0286 0.83 8.63 M 30 M
HWKN Hawkins Inc 13.9833 3.16 B 0.0881 0.63 86.8 K 1.21 M
CECO CECO Environmental Corp. 5.0841 3.13 B 0.0435 0.86 29.4 K 149.47 K
AXTI Axt Inc 6.25 3.08 B 0.04 0.64 443.91 K 2.77 M
HOVNP Hovnanian Entr Dep A 4.5697 3.05 B 0.0504 1.12 3.71 K 16.94 K
IPGP Ipg Photonics Corp 24.3109 3.01 B 0.2079 0.86 173.62 K 4.22 M
GRBK Green Brick Partners 27.3103 2.66 B 8.8275 47.76 73.06 K 2 M
HURN Huron Consulting 22.10 2.65 B 0.17 0.78 129.03 K 2.85 M
ALGT Allegiant Travel Com 35.2236 2.63 B 0.5425 1.56 107.98 K 3.8 M
BANR Banner Corp 10.4886 2.53 B 0.2835 2.78 121.04 K 1.27 M
UFPT U F P Tech Inc 11.72 2.43 B 0.48 4.27 100.78 K 1.18 M
NTCT Netscout Systems 19.70 2.38 B 0.14 0.72 356.83 K 7.03 M
CLDX Celldex Therapeutics 60.00 2.37 B 0.75 1.27 22.23 K 1.33 M
EFSC Enterprises Finl Svc 6.6224 2.23 B 0.0542 0.83 37.33 K 247.2 K
AZTA Azenta Inc 5.1154 2.14 B 0.1571 3.17 1.21 M 6.19 M
BCRX Biocryst Pharma Inc 5.26 1.97 B 0.15 2.94 332.38 K 1.75 M
FORTY Formula Sys [1985] ADR 10.4419 1.95 B 0.2903 2.86 11.31 K 118.06 K
DCOM Dime Community Bancshares Inc 11.0312 1.85 B 0.37 3.47 6.5 K 71.7 K
PRGS Progress Software 17.7305 1.81 B 0.2071 1.18 651.1 K 11.54 M
MESO Mesoblast Ltd ADR 23.7948 1.77 B 0.8186 3.56 162 3.85 K
HOPE Hope Bancorp Inc 4.4675 1.68 B 0.144 3.33 324.37 K 1.45 M
WERN Werner Enterprise 13.3548 1.67 B 0.0891 0.67 817.43 K 10.92 M
CNOB Connectone Bancorp 5.5525 1.65 B 0.059 1.07 3.5 K 19.43 K
CASH Meta Financial Group 8.9267 1.56 B 0.2887 3.34 2.1 K 18.75 K
JBLU Jetblue Airways Cp 5.93 1.52 B 0.06 1.02 5.08 M 30.11 M
ICFI Icf International 22.7477 1.48 B 0.1235 0.55 152.67 K 3.47 M
FMBH First Mid Ill Bncshr 12.8703 1.36 B 0.1036 0.81 256 3.29 K
INVA Innoviva Inc 12.8519 1.34 B 0.3367 2.69 1.3 M 16.67 M
PFBC Preferred Bank LA 6.3989 1.22 B 0.1497 2.4 7.9 K 50.55 K
BJRI Bj's Restaurants Inc 26.6703 1.22 B 0.4281 1.63 197.22 K 5.26 M
SENEA Seneca Foods Cp A 25.31 1.19 B 0.42 1.69 24.52 K 620.58 K
GLDD Great Lakes Drg Dock 4.7624 1.15 B 0.2918 6.53 1.08 M 5.13 M
HFWA Heritage Financial 8.3627 1.14 B 0.1354 1.65 10.33 K 86.42 K
NBN Northeast Bncp 11.3034 1.1 B 0.4347 4 3.8 K 42.95 K
WLDN Willdan Group Inc 3.27 1.05 B 0.06 1.87 500 1.63 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UNH Unitedhealth Group Inc 27.7533 361.04 B 0.2597 0.94 6.43 M 178.4 M
HD Home Depot 21.4404 350.5 B 0.1803 0.85 13.83 M 296.6 M
CAT Caterpillar Inc 52.0493 275.29 B 1.1174 2.19 14.97 M 779.09 M
SAP SAP Ag ADR 37.1772 270.2 B 0.2128 0.58 1.79 M 66.48 M
TMO Thermo Fisher Scientific Inc 45.3363 265.92 B 0.3122 0.69 3.25 M 147.42 M
BML-PJ Bank of America Corporation 8.9435 228.74 B 0.1686 1.92 435.52 K 3.9 M
MCD McDonald's Corporation 49.7023 194.46 B 0.2633 0.53 5.3 M 263.29 M
TTE Totalenergies Se ADR 13.381 193.12 B 0.0734 0.55 3.79 M 50.68 M
UNP Union Pacific Corp 29.0291 179.48 B 0.1751 0.61 5.86 M 170.16 M
BX Blackstone Inc 5.0658 151.73 B 0.1254 2.54 5 M 25.34 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.4107 144.15 B 0.0719 1.35 4.37 M 23.66 M
LMT Lockheed Martin Corp 44.4662 140.92 B 0.5833 1.33 3.12 M 138.53 M
ETN Eaton Corp 27.099 140.1 B 0.202 0.75 3.72 M 100.88 M
BA Boeing Company 50.9925 138.31 B 0.4049 0.8 5.36 M 273.38 M
SPGI S&P Global Inc 24.9247 137.73 B 0.3604 1.47 1.77 M 44.22 M
LOW Lowe's Companies 16.3288 129.94 B 0.1732 1.07 13.06 M 213.27 M
MO Altria Group 10.2568 128.73 B 0.0645 0.63 12.17 M 124.86 M
NEM Newmont Mining Corp 45.4652 123.11 B 0.6097 1.36 9.35 M 424.96 M
ENB Enbridge Inc 11.5114 106.78 B 0.0595 0.52 598.4 K 6.89 M
EQNR Equinor ASA ADR 9.7571 97.82 B 0.1167 1.21 1.88 M 18.37 M
WM Waste Management 24.3507 95.55 B 0.1984 0.82 2.13 M 51.92 M
TT Trane Technologies Plc 17.4587 93 B 0.1263 0.73 3.38 M 59.09 M
ELV Elevance Health Inc 44.2802 92.79 B 0.6275 1.44 4.84 M 214.15 M
RCL Royal Caribbean Cruises Ltd 26.1705 89.65 B 0.4929 1.92 5.38 M 140.82 M
AMT American Tower Corp 36.5309 88.23 B 0.2967 0.82 2.99 M 109.26 M
SHW Sherwin-Williams Company 21.3613 85.95 B 0.1842 0.87 4.37 M 93.37 M
EOG Eog Resources 32.0573 80.66 B 0.6761 2.15 7.78 M 249.5 M
CI Cigna Corp 32.2326 79.66 B 0.5525 1.74 2.26 M 72.87 M
E Eni S.P.A. ADR 16.501 79.58 B 0.1991 1.22 845.4 K 13.95 M
FDX Fedex Corp 69.2385 75.56 B 0.5961 0.87 3.96 M 274.39 M
SLB Schlumberger N.V. 40.6197 75.22 B 0.3083 0.76 8.34 M 338.73 M
NSC Norfolk Southern Corp 41.7443 74.26 B 0.3024 0.73 2.53 M 105.52 M
ET Energy Transfer LP 3.0677 66.97 B 0.0214 0.7 3.04 M 9.32 M
BSX Boston Scientific Corp 5.59 65.41 B 0.05 0.9 33.29 M 186.11 M
CRH CRH Plc ADR 11.3321 64.04 B 0.3045 2.76 155.8 K 1.77 M
CMI Cummins Inc 61.3655 63.77 B 0.8124 1.34 3.43 M 210.62 M
TEL TE Connectivity Ltd 21.4092 63.08 B 0.2639 1.25 2.97 M 63.53 M
EW Edwards Lifesciences Corp 9.8917 60.84 B 0.8134 8.96 26.49 M 262.06 M
DAL Delta Air Lines Inc 10.2983 60.08 B 0.3447 3.46 9.05 M 93.23 M
CTA-PB E. I. du Pont de Nemours and Company 43.7108 59.55 B 0.6586 1.53 1.58 K 69.28 K
TEVA Teva Pharmaceutical Industries Ltd ADR 45.838 50.45 B 0.7926 1.76 5.52 M 253.23 M
MT Arcelormittal ADR 57.7895 49.76 B 0.5029 0.88 2.39 M 138.16 M
VALE Vale S.A. ADR 10.6718 49.28 B 0.1647 1.57 22.28 M 237.78 M
FNV Franco Nev Corp 26.6883 47.97 B 0.4172 1.59 98.2 K 2.62 M
AU Anglogold Ashanti Ltd ADR 36.6234 46.53 B 0.4919 1.36 3.13 M 114.5 M
WAT Waters Corp 70.29 46.24 B 0.41 0.59 566.74 K 39.84 M
SPG-PJ Simon Property Group Inc 31.7754 45.49 B 0.2067 0.65 100 3.18 K
PRU Prudential Financial Inc 30.888 42.2 B 0.6762 2.24 8.25 M 254.97 M
STM Stmicroelectronics N.V. ADR 5.3842 41.36 B 0.0282 0.53 1.55 M 8.33 M
CCL Carnival Corp 28.1136 41.25 B 0.3817 1.38 8.93 M 251.18 M
SLF Sun Life Financial Inc 14.0045 40.97 B 0.0987 0.71 640.1 K 8.96 M
CCI Crown Castle International Corp 26.29 37.89 B 0.3972 1.53 2.48 M 65.29 M
MLM Martin Marietta Materials 64.9083 37.28 B 0.7821 1.22 694.66 K 45.09 M
PEG Public Service Enterprise Group Inc 18.2444 37.03 B 0.1013 0.56 4.05 M 73.93 M
HIG Hartford Financial Services Group 16.9397 36.68 B 0.1682 1 11.66 M 197.51 M
VMC Vulcan Materials Company 33.0297 36.5 B 1.0054 3.14 3.8 M 125.37 M
IRM Iron Mountain Inc 7.4961 33.47 B 0.0681 0.92 6.08 M 45.59 M
GFI Gold Fields Ltd ADR 9.2522 33.46 B 0.0671 0.73 6.5 M 60.16 M
EC Ecopetrol S.A. ADR 11.8329 31.45 B 0.1675 1.44 193.6 K 2.29 M
TS Tenaris S.A. ADR 23.6771 30.9 B 0.2709 1.16 1.48 M 35.03 M
SHG Shinhan Financial Group Co. Ltd ADR 20.5381 29.87 B 0.1821 0.89 52 K 1.07 M
PHG Koninklijke Philips Electronics ADR 19.7473 29.52 B 0.1727 0.88 3.23 M 63.84 M
IHG Intercontinental Hotels Group ADR 12.5265 26.44 B 0.084 0.68 88.97 K 1.11 M
HPQ HP Inc 11.4409 26.12 B 0.1519 1.35 57.22 M 654.67 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 49.8823 25.48 B 0.272 0.55 92.1 K 4.59 M
EIX Edison International 19.3643 23.06 B 0.1117 0.58 7.39 M 143.04 M
RS Reliance Steel & Aluminum Company 29.8793 21.9 B 0.2231 0.75 869.03 K 25.97 M
BCH Banco DE Chile ADR 11.4609 19.81 B 0.1654 1.46 26.42 K 302.8 K
TPL Texas Pacific Land Trust 3.3099 19.41 B 0.0282 0.86 110.7 K 366.41 K
RVTY RVTY 21.1698 17.66 B 0.2704 1.29 1.32 M 27.88 M
DINO HF Sinclair Corp 7.2984 17.43 B 0.0777 1.08 1.34 M 9.8 M
JLL Jones Lang Lasalle Inc 79.0927 17 B 0.5996 0.76 399.97 K 31.63 M
JHX James Hardie Industries Se ADR 3.7566 16.5 B 0.1479 4.1 10.51 K 39.46 K
WCC Wesco International 37.6279 15.93 B 0.2716 0.73 823.4 K 30.98 M
RBC Regal-Beloit Corp 30.8135 15.66 B 0.3005 0.98 59.1 K 1.82 M
CDE Coeur Mining Inc 19.28 15.36 B 0.14 0.73 2.27 M 43.67 M
CX Cemex S.A.B. DE C.V. ADR 6.3582 15.35 B 0.0602 0.96 14.82 M 94.25 M
CRS Carpenter Technology Corp 25.8054 15.1 B 0.2629 1.03 355.4 K 9.17 M
WPC W.P. Carey & Co. Llc 11.3913 14.92 B 0.0744 0.66 50.87 K 579.43 K
EMBJ Embraer S.A. 25.3497 14.67 B 0.2204 0.88 1.27 M 32.13 M
PAC Grupo Aeroportuario Del Pacifico ADR 16.2156 14.26 B 0.3076 1.93 141.1 K 2.29 M
BAX Baxter International Inc 21.7686 13.63 B 0.7624 3.63 14.86 M 323.49 M
CCK Crown Cork & Seal Company 27.0969 13.18 B 0.2083 0.77 994.5 K 26.95 M
FN Fabrinet 15.80 13.18 B 0.10 0.64 31.62 K 499.64 K
GL Globe Life Inc 21.239 12.21 B 0.1579 0.75 1.53 M 32.59 M
WTS Watts Water Technologies 29.0014 12.03 B 0.2058 0.71 172.86 K 5.01 M
DVA Davita Healthcare Partners Inc 33.27 11.54 B 0.275 0.83 2.55 M 84.84 M
FMS Fresenius Medical Care Corp ADR 22.7201 11.53 B 0.5974 2.7 253.6 K 5.76 M
MOG-A Moog Inc 34.0069 11.02 B 0.396 1.18 59.46 K 2.02 M
R Ryder System 28.5166 10.79 B 0.4713 1.68 625.2 K 17.83 M
MOG-B Moog Inc 33.7967 10.3 B 0.5017 1.51 400 13.52 K
BWA Borgwarner Inc 17.8618 10.29 B 0.1028 0.58 4.51 M 80.59 M
HMY Harmony Gold Mining Co. Ltd ADR 9.8121 10.08 B 0.0873 0.9 2.76 M 27.11 M
RHP Ryman Hospitality Properties REIT 14.2071 9.58 B 0.0788 0.56 551.2 K 7.83 M
OC Owens Corning Inc 20.1651 9.44 B 0.7058 3.63 6.16 M 124.12 M
MHK Mohawk Industries 51.15 8.87 B 1.01 2.01 645.02 K 32.99 M
CAE Cae Inc 9.1831 8.78 B 0.2741 3.08 99.1 K 910.05 K
PRMB Primo Brands Corporation 6.2268 8.69 B 0.3662 6.25 3.21 M 20.01 M
AOS Smith A.O. Corp 7.483 8.68 B 0.0504 0.68 1.29 M 9.63 M
STN Stantec Inc 11.2252 8.49 B 0.0838 0.75 30.91 K 346.94 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 348.9397 7.84 M 7.4018 2.17 748 261.01 K
ORIO ORIO 58.7755 14.6939 33.33 245 14.4 K
SDE Spartan Delta Corp 27.7675 6.9418 33.33 773 21.46 K
ACB Aurora Cannabis Inc 14.40 2.40 20 250 3.6 K
RVX Resverlogix Corp 4.0444 0.4711 13.18 843.26 K 3.41 M
SKE Skeena Resources Ltd 18.00 2.00 12.5 1.39 K 24.93 K
XTD-PA TDb Split Corp Pref A 4.5593 0.3039 7.14 4.7 K 21.43 K
HMMC Hemlo Mining Corp. 139.50 9.00 6.9 122 17.02 K
FLNT Flint Corp 6.80 0.40 6.25 393 2.67 K
VLE Valeura Energy Inc 3.60 0.20 5.88 43.06 K 155.02 K
GFP Greenfirst Forest Products Inc 9.5517 0.4874 5.38 7.19 K 68.7 K
TLO Talon Metals Corp 5.7339 0.273 5 2.4 K 13.76 K
WFC Wall Financial 4.2626 0.1938 4.76 2.3 K 9.8 K
EDV Endeavour Mining Corp 22.0729 0.9847 4.67 340.73 K 7.52 M
HBP Helix Biopharm 12.60 0.55 4.56 15.48 K 195.05 K
SNDY Sunday Lake Gold Corp. 4.60 0.20 4.55 9.05 K 41.65 K
NDM Northern Dynasty Minerals Ltd 8.34 0.36 4.51 133.8 K 1.12 M
TRX Trx Gold Corporation 7.69 0.33 4.48 120.36 K 925.59 K
CEF-U Sprott Physical Gold and Silver Trust 16.0842 0.6677 4.33 200 3.22 K
BB Blackberry Ltd 48.29 1.91 4.12 3.86 M 186.51 M
EFR Energy Fuels Inc 13.50 0.50 3.85 1.5 K 20.25 K
OGD Orbit Garant Drilling Inc 4.55 0.15 3.41 54.6 K 248.43 K
CAE Cae Inc 9.4119 0.2818 3.09 592.14 K 5.57 M
VNP 5N Plus Inc 6.03 0.18 3.08 320 K 1.93 M
HLF High Liner 3.6456 0.1033 2.92 1.4 K 5.1 K
IFP Interfor Corp 3.6529 0.1032 2.91 1.8 K 6.58 K
ATX ATEX Resources Inc. 11.40 0.30 2.7 480 5.47 K
TAL Petrotal Corp 216.4939 5.018 2.37 7.47 K 1.62 M
WPRT Westport Fuel Systems Inc 183.00 4.10 2.29 12.52 K 2.29 M
AETR Aetherion Technologies Inc. 183.00 4.10 2.29 12.52 K 2.29 M
LNF Leons Furniture 7.5056 0.1668 2.27 14.2 K 106.54 K
TCL-A Transcontinental Inc 5.7299 0.1259 2.25 187.57 K 1.07 M
FTT Finning Intl 15.4344 0.3334 2.21 474.95 K 7.33 M
BEI-UN Boardwalk Real Estate Investment Trust 25.993 0.5245 2.06 66.89 K 1.74 M
TXG Torex Gold Resources Inc 15.2344 0.2987 2 2.11 M 32.1 M
TXR Torex Resources Inc. 15.1585 0.2972 2 210.71 K 3.19 M
FNV Franco-Nevada Corp 27.4858 0.5238 1.94 433.3 K 11.91 M
MRU Metro Inc 12.2254 0.2319 1.93 1.22 M 14.95 M
MARI Marimaca Copper Corp 13.25 0.25 1.92 6.92 K 91.64 K
BBD-PB Bombardier Inc Pref B 4.7645 0.0895 1.91 18.8 K 89.57 K
NOA North American Construction Group Ltd 7.1353 0.131 1.87 18.2 K 129.86 K
POW-PD Power Corporation of Canada Pref D 9.782 0.1725 1.8 10.19 K 99.64 K
ITH International Tower Hill Mines Ltd 6.52 0.11 1.72 158.2 K 1.03 M
AGF-B AGF Management Limited 6.0541 0.0985 1.65 84.3 K 510.37 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 8.8462 0.1412 1.62 112.46 K 994.81 K
SEA Seabridge Gold Inc 23.7572 0.3681 1.57 22.56 K 535.99 K
MFC-PC Manulife Finl Srs 3 Prf 8.7599 0.1332 1.54 29.93 K 262.16 K
WFG West Fraser Timber CO Ltd 16.3026 0.244 1.52 112.2 K 1.83 M
CHE-UN Chemtrade Logistics Income Fund 3.2066 0.0476 1.51 163.85 K 525.4 K
LNR Linamar Corp 16.0681 0.2351 1.48 79.42 K 1.28 M
MTL Mullen Group Ltd 6.8369 0.0991 1.47 97.3 K 665.23 K
PD Precision Drilling Corp 130.60 1.80 1.4 361.98 K 47.27 M
MFC-PB Manulife Finl Srs 2 Prf 8.9513 0.1233 1.4 13.68 K 122.41 K
CGG China Gold Int Resources Corp 3.5597 0.049 1.4 236.54 K 842.03 K
SIA Sienna Senior Living Inc 3.7042 0.0509 1.39 129.73 K 480.55 K
FCR-UN First Capital Real Estate Investment Trust 7.5453 0.0979 1.31 105.77 K 798.04 K
CGO Cogeco Inc Sv 19.1862 0.2483 1.31 2.39 K 45.86 K
SGY Surge Energy Inc 23.4262 0.2944 1.27 28.58 K 669.43 K
K Kinross Gold Corp 17.0348 0.2091 1.24 42.05 M 716.27 M
BEP-UN Brookfield Renewable Partners L.P 3.8668 0.0471 1.23 353.83 K 1.37 M
CORS Corus Entertainment Holdings Inc. 4633.3145 56.3188 1.23 463 2.15 M
CJR-B Corus Entertainment Inc 9.2588 0.1125 1.23 231.7 K 2.15 M
SRU-UN SmartCentres Real Estate Investment Trust 9.0563 0.108 1.21 164.7 K 1.49 M
TFII Tfi International Inc 7.1092 0.0841 1.2 143.28 K 1.02 M
EIF Exchange Income Corp 6.386 0.0745 1.18 52.5 K 335.27 K
DOL Dollarama Inc 4.2821 0.0498 1.18 531 K 2.27 M
AP-UN Allied Properties Real Estate Investment Trust 9.0352 0.1006 1.13 154.9 K 1.4 M
USA Americas Silver Corp 27.00 0.30 1.12 14.05 K 379.27 K
ALA AltaGas Ltd 9.1488 0.096 1.06 275.3 K 2.52 M
PSI Pason Systems Inc 6.8286 0.0713 1.06 174.67 K 1.19 M
CSH-UN Chartwell Retirement Residences 3.9265 0.0406 1.04 162.01 K 636.14 K
TRZ Transat At Inc 14.93 0.15 1.01 112.58 K 1.68 M
III Imperial Metals Corp 10.00 0.10 1.01 167.78 K 1.68 M
HPS-A Hammond Power Solutions Inc 6.5426 0.0654 1.01 1.2 K 7.85 K
BN-PN Brookfield Corporation 8.4245 0.0834 1 20.04 K 168.84 K
FTS-PG Fortis Inc Pref G 11.0584 0.1087 0.99 540 5.97 K
FTN-PA Financial 15 Split Corp Pref A 4.0015 0.0387 0.98 18.43 K 73.77 K
HWX Headwater Exploration Inc 4.2486 0.0408 0.97 306.8 K 1.3 M
WTE Westshore Terminals Investment Corp 9.0877 0.0869 0.97 292.26 K 2.66 M
ONEX Onex Corp 26.8341 0.2536 0.95 238.81 K 6.41 M
POW-PA Power Corporation of Canada Pref A 9.9876 0.0929 0.94 9.85 K 98.38 K
GWO-PI Great West Lifeco 1St I Prf 9.0808 0.0842 0.94 17.52 K 159.07 K
BCE-PF BCE Inc Pref AF 9.3983 0.0858 0.92 14.55 K 136.75 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 9.6499 0.0879 0.92 8.52 K 82.22 K
WN-PD George Weston 5.20 Ser Iv Prf 9.7195 0.0847 0.88 6.23 K 60.52 K
MFI Maple Leaf Foods 6.9287 0.0598 0.87 207.86 K 1.44 M
ALS Altius Minerals Corp 8.8888 0.0752 0.85 15.37 K 136.58 K
TKO Taseko Mines Ltd 4.74 0.04 0.85 413.1 K 1.96 M
WN-PC George Weston Ser 3 Prf 9.7333 0.0805 0.83 4.06 K 39.5 K
GDL Goodfellow Inc 4.6216 0.0359 0.78 1.1 K 5.08 K
MKP Mcan Mortgage Corp 3.0215 0.0232 0.77 8.21 K 24.79 K
MDI Major Drilling Grp 8.813 0.0668 0.76 75.2 K 662.71 K
BCE-PR BCE Inc Pref R 9.1051 0.0687 0.76 4.28 K 38.92 K
BPS-PA Brookfield Property Split Corp Pref A 10.691 0.0787 0.74 5.6 K 59.87 K
CRR-UN Crombie Real Estate Investment Trust 4.6174 0.0326 0.71 134.16 K 619.46 K
PPL Pembina Pipeline Corp 7.2932 0.0512 0.71 569.89 K 4.16 M
SLF-PE Sun Life Financial Sr 5 Prf 8.9777 0.0625 0.7 8.89 K 79.79 K
LBS-PA Life & Banc Split Corp Pref A 4.4686 0.0301 0.68 8.7 K 38.88 K
QBR-B Quebecor Inc 6.5473 0.0436 0.67 85.6 K 560.45 K
VET Vermilion Energy Inc 18.4718 0.121 0.66 438.9 K 8.11 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 40.3474 43.72 B 0.3553 0.89 242.4 K 9.78 M
MTTCF MeaTech 3D Ltd 53.90 22.72 M 1.30 2.47 960 51.74 K
ONEI OneMeta AI 350.00 8.95 M 10.00 2.94 25 8.75 K
ICBU Imd Companies 22.00 2.86 M 15.00 214.29 14.13 M 310.84 M
KWIK KwikClick Inc 20.00 2.68 M 19.40 3233.33 1 20
NPHC Nutra Pharma Corp 7.20 1.43 M 0.80 12.5 2.83 K 20.4 K
EARI Entertainment Arts Research Inc 44.00 1.11 M 2.00 4.76 750 33 K
REFG Medical Cannabis Payment Solutions Inc 15.00 182.51 K 1.00 7.14 6 90
CGIP Celadon Group Inc 13.3945 5.66 K 0.2319 1.76 245.41 K 3.29 M
PRXIQ Premier Exhibitions Inc 18.90 491 0.10 0.53 2.58 K 48.71 K
CALIQ China Auto Logistics Inc. 17.34 484 0.18 1.05 2.43 K 42.07 K
YVRLF Liquid Media Group Ltd. 46.60 482 0.40 0.87 458 21.34 K
USMJ North American Cannabis Holdings Inc 280.00 235 80.00 40 1 280
PEHD Perigee Holdings Inc. 404.00 130 4.00 1 180 72.72 K
PPJE PPJ Healthcare Enterprises Inc 200.00 100.00 100 1 200
VRCI Verde Science Inc 700.00 70.00 11.11 30.3 K 21.21 M
COWI CoroWare Inc 300.00 20.00 7.14 2 600
HDYNQ Hyperdynamics Corporation 14.80 0.40 2.78 107.84 K 1.6 M
EGDFF Energold Drilling Corp 3.042 0.055 1.84 7.1 K 21.6 K
SGRCF San Gold Corporation 3.4261 0.0461 1.36 49.5 K 169.6 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DEC Decade Resources Ltd 9.75 2.00 25.81 226.18 K 2.21 M
SR Strategic Resources Inc 22.50 4.50 25 1.55 K 34.83 K
FMN Fidelity Minerals Corp 86.2501 15.00 21.05 337 29.07 K
NTH Nord Precious Metals Mining Inc. 21.0158 3.5027 20 12.4 K 260.66 K
PAR-H Parent Capital Corp 6.00 1.00 20 1.05 K 6.3 K
SKEL Skeleton Coast Uranium Corp. 192.00 30.00 18.52 133 25.54 K
NEXG NeXGold Mining Corp 6.96 1.08 18.37 8.08 K 56.26 K
RPX Red Pine Exploration Inc 6.50 1.00 18.18 15.7 K 102.04 K
VDO-H Nevado Resources Corporation 5.60 0.80 16.67 4.25 K 23.8 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 1.77 K 5.68 K
MUR Murchison Minerals Ltd 22.50 2.50 12.5 172 3.87 K
SPX Stellar AfricaGold Inc 4.9968 0.4997 11.11 43.46 K 217.15 K
BSK Blue Sky Uranium Corp 28.00 2.00 7.69 1.41 K 39.48 K
EON EON Lithium Corp. 42.00 3.00 7.69 128 5.38 K
VG Volcanic Gold Mines Inc 9.80 0.70 7.69 521 5.11 K
PEX Pacific Ridge Exploration Ltd 16.00 1.00 6.67 358.45 K 5.74 M
DCOP District Copper Corp 3.30 0.20 6.45 315 1.04 K
WEC Winchester Equity Corporation 7.00 0.40 6.06 1.25 K 8.75 K
MXL-H MX Gold Corp 3.70 0.20 5.71 750 2.78 K
PURO Platauro Metals Corp. 33.389 1.6695 5.26 1.3 K 43.34 K
HAY Hayasa Metals Inc. 36.00 1.80 5.26 197 7.09 K
SMN Sun Summit Minerals Corp 18.45 0.90 5.13 156 2.88 K
CMO-H Cliffmont Resources Ltd 12.60 0.60 5 625 7.88 K
AXL Arrow Exploration Corp 71.7949 3.4188 5 92.5 K 6.64 M
SILV Silver Valley Metals Corp. 18.09 0.81 4.69 206.5 K 3.74 M
CPAU CopAur Minerals Inc 53.00 2.00 3.92 768 40.7 K
CUCU Global Copper Corp. 4.65 0.15 3.33 4.6 K 21.39 K
CTN Centurion Minerals Ltd 767.9985 24.00 3.23 27 20.74 K
DAU Desert Gold Ventures Inc 9.80 0.30 3.16 1.5 K 14.7 K
BQE BQE Water Inc 66.00 2.00 3.13 118.22 K 7.8 M
SA-H Southern Arc Minerals Inc 6.70 0.20 3.08 10.33 K 69.21 K
PKT Parkit Enterprise Inc 3.40 0.10 3.03 4.52 K 15.37 K
LQWD LQwD FinTech Corp 25.20 0.70 2.86 656 16.53 K
POND Pond Technologies Holdings Inc 5.2083 0.1389 2.74 14.5 K 75.52 K
SLG PetroTal Corp 40.118 0.9299 2.37 747.12 K 29.97 M
MET Metalore Resources Limited 5.7449 0.1059 1.88 4.4 K 25.28 K
OGW Ongwe Minerals Inc. 19.84 0.32 1.64 7.21 K 143.11 K
TIE Coloured Ties Capital Inc. 6.7294 0.0647 0.97 900 6.06 K
© 2026 - CastFwd Corp.