Gainer Valuations for 27 September 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 27 September 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 16.3174 38.52 B 0.3562 2.23 397.1 K 6.48 M
SIM Grupo Simec S.A. DE C.V. ADR 6.8676 3.74 B 0.056 0.82 40.09 K 275.31 K
NHC National Healthcare Corp 22.7611 3.3 B 0.1203 0.53 13.6 K 309.55 K
TGB Taseko Mines Ltd 5.32 2.64 B 0.15 2.9 2.67 M 14.23 M
UUUU Energy Fuels Inc 15.345 1.84 B 0.345 2.3 782 12 K
USAS Americas Silver Corp 27.30 1 B 0.60 2.25 83 2.27 K
OBE Obsidian Energy Ltd 95.5372 623.74 M 0.5937 0.63 263.74 K 25.2 M
GORO Gold Resource Corp 12.5586 567.93 M 0.1118 0.9 92.95 K 1.17 M
THM International Tower Hill Mines Ltd 6.3801 413.24 M 0.1401 2.25 223.67 K 1.43 M
VKI Invesco Advantage Muni Income Trust II 4.9318 380.82 M 0.0309 0.63 41.5 K 204.67 K
TRX Tanzanian Royalty Exploration Corp 7.15 299.97 M 0.08 1.13 311.31 K 2.23 M
LCTX Lineage Cell Therapeutics Inc 4.3335 280.73 M 0.1287 3.06 194.83 K 844.31 K
ACU Acme United Corp 7.8602 269.13 M 0.3619 4.83 7.4 K 58.17 K
MINE Mayfair Gold Corp. 133.50 166.07 M 6.00 4.71 1.15 M 153.27 M
ESP Espey Mfg. & Electronics 10.9671 144.45 M 0.3979 3.76 6.6 K 72.38 K
OPHC Optimumbank Hlds 151.984 114.56 M 6.224 4.27 6 911.9
LGL LGL Group 5.0529 87.03 M 0.3263 6.9 85.3 K 431 K
CVU CPI Aerostructures 10.66 61.35 M 0.16 1.52 6.76 K 72.06 K
WYY Widepoint Corp 11.80 60.29 M 0.20 1.72 25.98 K 306.54 K
WWR Westwater Resources 7500.00 51.65 M 780.00 11.61 392 2.94 M
COHN Cohen & CO Inc 14.1531 35.52 M 0.0946 0.67 3.11 K 44.06 K
NNVC Nanoviricides Inc 70.70 35.24 M 0.70 1 2.75 K 194.5 K
CPHI China Pharma Holdings 254.00 23.36 M 5.00 2.01 443 112.52 K
CVM Cel-Sci Corp 5625.00 23.04 M 375.00 7.14 180 1.01 M
REED Reed's, Inc. 561.9078 21.11 M 8.6447 1.56 66 37.09 K
AIRI Air Industries Group Inc 50.2457 13.4 M 13.3989 36.36 6 301.47
OPTT Ocean Power Tech Inc 1138.00 5.15 M 40.00 3.64 85.57 K 97.38 M
MPU Mega Matrix Corp 3.3831 4.31 M 0.0771 2.33 26.5 K 89.65 K
AUMN Golden Minerals Company 387.50 3.73 M 35.00 9.93 8.72 K 3.38 M
AMBO Ambow Education Holding Ltd ADR 2997.00 3.72 M 87.00 2.99 316 947.05 K
ENSV Enservco Corpporation 8.40 29.09 K 0.30 3.7 421 3.54 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 45.36 97.61 M 0.54 1.2 143 6.49 K
FTEL First Tellurium Corp. 3.50 824.27 K 0.50 16.67 150 525
LINE Linear Minerals Corp. 154.375 61.75 66.67 7.36 K 1.14 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 45.29 0.81 1.82 6.37 K 288.45 K
CC Cocoa 2839.00 45.00 1.61 6.56 K 18.63 M
ZB US Treasury Bond Futures 133.3438 1.5938 1.21 270.54 K 36.07 M
KC Coffee 182.25 1.65 0.91 8.44 K 1.54 M
GC Gold 1306.60 9.90 0.76 25.19 K 32.91 M
RU Rubber 298.00 2.20 0.74 89 26.52 K
FC Feeder Cattle 130.80 0.675 0.52 2.44 K 319.81 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 13.1647 3.61 T 0.0775 0.59 124.17 M 1.63 B
GOOG Alphabet Inc Class C 13.1031 3.57 T 0.077 0.59 124.76 M 1.63 B
AMD Advanced Micro Devices 7.02 906.8 B 0.18 2.63 56.27 M 394.99 M
KLAC K L A-Tencor Corp 19.4441 209.79 B 0.207 1.08 2.85 M 55.32 M
VZ Verizon Communications Inc 14.696 193.14 B 0.0984 0.67 19.8 M 291.03 M
TMUS T-Mobile US 16.57 182.36 B 0.4621 2.87 2.86 M 47.37 M
IBKR Interactive Brokers 4.3299 140.55 B 0.0323 0.75 628.8 K 2.72 M
MNST Monster Beverage Cp 3.9325 88.94 B 0.0775 2.01 12.02 M 47.27 M
NTES Netease Inc ADR 6.2019 78.2 B 0.1769 2.94 6.18 M 38.32 M
MELI MercadoLibre Inc 72.6554 76.65 B 2.9845 4.28 1.42 M 103.19 M
MSTR Strategy 8.773 51.79 B 0.049 0.56 1.09 M 9.56 M
CCEP Coca-Cola Europacific Partners Plc 8.8939 51.73 B 0.1105 1.26 5.45 M 48.45 M
TER Teradyne Inc 10.2593 41.49 B 0.092 0.9 5.62 M 57.66 M
MCHP Microchip Technology 10.439 33.74 B 0.0644 0.62 8.29 M 86.56 M
RYAAY Ryanair Hlds Plc ADR 10.3413 30.78 B 0.1235 1.21 694.08 K 7.18 M
FLEX Flextronics Intl Ltd 4.357 29.17 B 0.0219 0.51 5.3 M 23.08 M
ON On Semiconductor 7.01 28.66 B 0.22 3.24 7.76 M 54.43 M
TCOM Trip.com Group Ltd ADR 24.1675 27.46 B 0.821 3.52 6.04 M 146.01 M
BIDU Baidu Inc ADR 103.82 27.15 B 5.99 6.12 20.99 M 2.18 B
DLTR Dollar Tree Inc 24.40 26.81 B 0.715 3.02 3.37 M 82.11 M
INCY Incyte Corp 15.43 24.92 B 0.32 2.12 1.89 M 29.16 M
ENTG Entegris Inc 4.5192 23.56 B 0.1245 2.83 1.19 M 5.4 M
FSLR First Solar Inc 147.91 19.14 B 0.82 0.56 1.05 M 155.71 M
SSNC SS&C Technologies 6.7993 18.64 B 0.2272 3.46 159 K 1.08 M
GEN Gen Digital Inc 5.5113 18.18 B 0.1001 1.85 12.97 M 71.48 M
LSCC Lattice Semicond 4.62 17.46 B 0.09 1.99 1.33 M 6.15 M
HAS Hasbro Inc 27.2175 17.35 B 0.3929 1.46 1.17 M 31.89 M
LAMR Lamar Advertis A 17.7006 16.51 B 0.3972 2.3 827.4 K 14.65 M
CHKP Check Point Software 34.86 14.97 B 0.34 0.98 1.96 M 68.28 M
COKE Coca Cola Bot Cons 4.4938 14.1 B 0.0372 0.83 277.42 K 1.25 M
ARCC Ares Capital Corp 3.5816 14.05 B 0.0462 1.31 1.58 M 5.65 M
AKAM Akamai Technologies 51.15 12.46 B 0.27 0.53 2.52 M 128.78 M
TXRH Texas Roadhouse Inc 11.4891 12.36 B 0.3801 3.42 1.01 M 11.58 M
COO Cooper Companies 11.5487 11.97 B 0.1493 1.31 2.72 M 31.4 M
ENSG The Ensign Group IN 4.0883 10.86 B 0.0233 0.57 166.16 K 679.33 K
NVMI Nova Ltd 5.97 10.83 B 0.06 1.02 231.47 K 1.38 M
BPOP Popular Inc 20.9043 10.06 B 0.1498 0.72 893.42 K 18.68 M
MDGL Madrigal Pharmaceuticals Inc 140.70 10.06 B 3.85 2.81 3.51 K 494.28 K
DRS Leonardo DRS, Inc. Common Stock 4.9412 9.77 B 0.2964 6.38 1.2 K 5.93 K
AEIS Advanced Energy 12.4815 9.38 B 0.0981 0.79 361.7 K 4.51 M
AAL American Airlines Group 8.7581 9.34 B 0.2829 3.34 8.29 M 72.6 M
MORN Morningstar Inc 38.4447 9.23 B 0.2659 0.7 93.9 K 3.61 M
RMBS Rambus Inc 20.55 9.14 B 0.69 3.47 1.85 M 37.99 M
COLB Columbia Banking Sys 8.8966 8.69 B 0.1448 1.65 213.7 K 1.9 M
SANM Sanmina Corp 11.91 8.54 B 0.11 0.93 1.11 M 13.28 M
CORT Corcept Therapeutics 3.63 8.16 B 0.12 3.42 49.5 K 179.7 K
VLY Valley National Bancorp 5.6226 7.92 B 0.0396 0.71 1.06 M 5.97 M
FCFS First Cash Fin Svcs 23.2525 7.89 B 0.2093 0.91 146.38 K 3.4 M
CHRD Chord Energy Corp 10.8235 7.7 B 0.1327 1.24 476.5 K 5.16 M
AMRX Amneal Pharmaceuticals Inc 19.61 7.56 B 0.16 0.82 1.04 M 20.42 M
IESC Ies Holdings 3.51 7.52 B 0.09 2.63 1.13 K 3.96 K
CROX Crocs Inc 12.72 7.32 B 0.37 3 4.11 M 52.22 M
SNEX Stonex Group Inc 5.4015 7 B 0.083 1.56 187.65 K 1.01 M
ARWR Arrowhead Pharma 10.10 6.97 B 0.40 4.12 13.28 K 134.12 K
CWST Casella Waste Sys 4.37 6.27 B 0.06 1.39 26.44 K 115.54 K
MIDD Middleby Corp 20.9633 6.15 B 0.1267 0.61 170.5 K 3.57 M
CRUS Cirrus Logic Inc 17.26 6.07 B 0.32 1.89 5.16 M 89.08 M
BCPC Balchem Cp 28.1163 5.52 B 0.7351 2.68 115.53 K 3.25 M
CAKE Cheesecake Fact 20.4673 5.47 B 0.246 1.22 1.13 M 23.03 M
MEOH Methanex Cp 17.3909 5.34 B 0.1576 0.91 124.8 K 2.17 M
VEON Veon Ltd ADR 200.0323 5.26 B 1.7934 0.9 111.53 K 22.31 M
JSM SLM Cp 6% Sr Nt 6.6358 5.05 B 0.0444 0.67 58.2 K 386.22 K
LIVN Livanova Plc OR Sh 25.53 5.01 B 0.29 1.15 188.06 K 4.8 M
MMYT Makemytrip Ltd 40.25 4.97 B 1.20 3.07 565.91 K 22.78 M
CIGI Colliers Intl Grp IN 13.4345 4.7 B 0.3093 2.36 68.55 K 920.96 K
NOVT Novanta Inc 7.50 4.66 B 0.09 1.21 42.82 K 321.17 K
UCB United Community Banks, Inc. 7.972 4.48 B 0.1483 1.9 596.26 K 4.75 M
TCBI Texas Capital Bncsh 16.3596 4.4 B 0.1572 0.97 270.25 K 4.42 M
MYRG MYR Group Inc 15.61 4.37 B 0.24 1.56 66.2 K 1.03 M
DORM Dorman Products Inc 14.0405 3.97 B 0.3875 2.84 102.58 K 1.44 M
PTEN Patterson-Uti Energy 12.7921 3.95 B 0.1975 1.57 3.95 M 50.56 M
COLM Columbia Sportswear 22.798 3.7 B 0.1268 0.56 401.6 K 9.16 M
ACHC Acadia Healthcr Company 5.0796 3.61 B 0.3996 8.54 2.58 K 13.08 K
LBTYA Liberty Global Ord A 6.7062 3.54 B 0.0391 0.59 1.65 M 11.05 M
LBTYK Liberty Global Ord C 6.865 3.47 B 0.0357 0.52 426.56 K 2.93 M
ACLS Axcelis Tech Inc 7.08 3.43 B 0.24 3.51 142.17 K 1.01 M
BELFB BEL Fuse Inc Cl B 17.2266 3.33 B 0.0977 0.57 27 K 465.12 K
ARLP Alliance Resource Pt 8.0398 3.25 B 0.0662 0.83 161.22 K 1.3 M
CLMT Calumet Specialty Pr 11.6456 3.15 B 0.126 1.09 65.2 K 759.3 K
OSIS O S I Systems Inc 35.00 3.09 B 0.24 0.69 182.16 K 6.38 M
AXTI Axt Inc 6.71 3.08 B 0.29 4.52 824.55 K 5.53 M
ARCB Arcbest Corp 21.4162 3 B 0.3363 1.6 433.62 K 9.29 M
ATRC Atricure Inc 7.84 2.93 B 0.08 1.03 8.04 K 63.07 K
GRBK Green Brick Partners 30.6207 2.66 B 7.4414 32.1 196.37 K 6.01 M
ALGT Allegiant Travel Com 35.3469 2.63 B 0.8878 2.58 410.39 K 14.51 M
BELFA BEL Fuse Cl A 17.6912 2.62 B 0.3921 2.27 2.2 K 38.92 K
PLUS Eplus Inc 4.9862 2.54 B 0.035 0.71 22.21 K 110.73 K
NEOG Neogen Cp 8.4623 2.53 B 0.145 1.74 303.87 K 2.57 M
PENN Penn Natl Gaming Inc 6.2303 2.43 B 0.1451 2.38 461.57 K 2.88 M
UCTT Ultra Clean Holdings 8.58 2.38 B 0.25 3 148.29 K 1.27 M
NTCT Netscout Systems 20.48 2.38 B 0.41 2.04 429.78 K 8.8 M
MCRI Monarch Casino 9.8438 1.97 B 0.4202 4.46 39.68 K 390.62 K
IOSP Innospec Inc 11.7619 1.93 B 0.4116 3.63 45.85 K 539.32 K
PLUG Plug Power Inc 4.10 1.89 B 0.199 5.1 17.22 K 70.6 K
TILE Interface Inc 12.414 1.83 B 0.2922 2.41 264.7 K 3.29 M
PLAB Photronics Inc 5.38 1.71 B 0.27 5.28 631.25 K 3.4 M
SLS Sellas Life Sciences Group Inc 65593.125 1.7 B 2465.9102 3.91 5 327.97 K
CNOB Connectone Bancorp 5.6779 1.65 B 0.1328 2.39 8.4 K 47.69 K
OMCL Omnicell Inc 12.40 1.64 B 0.56 4.73 356.89 K 4.43 M
ANIP ANI Pharma Inc 51.8401 1.63 B 0.72 1.41 12.87 K 667.23 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 16.3127 795.36 B 0.1408 0.87 20.1 M 327.86 M
BML-PG Bank of America Corporation 8.392 260.57 B 0.0944 1.14 10.06 K 84.45 K
AXP American Express Company 34.8317 216.66 B 0.2485 0.72 9.27 M 322.98 M
BX Blackstone Inc 5.2271 151.73 B 0.0761 1.48 4.51 M 23.57 M
T American Telephone and Telegraph Inc. 8.4553 149.95 B 0.0849 1.01 31.03 M 262.35 M
SCCO Southern Copper Corp 18.5115 147.29 B 0.1797 0.98 1.46 M 27.03 M
UL Unilever Plc ADR 19.7211 141.65 B 0.205 1.05 1.55 M 30.54 M
BP BP Plc ADR 16.6822 116.57 B 0.1078 0.65 10.07 M 168.06 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.9367 114.84 B 0.2343 2.69 35.19 M 314.51 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 16.1349 107.49 B 0.6101 3.93 19.31 M 311.49 M
ICE Intercontinental Exchange 17.9322 100.92 B 0.0922 0.52 2.99 M 53.6 M
PWR Quanta Services 19.0805 91.6 B 0.5119 2.76 2.72 M 51.86 M
NGG National Grid Transco Plc ADR 18.0801 83.71 B 0.1042 0.58 518.55 K 9.38 M
CL Colgate-Palmolive Company 27.225 77.9 B 0.1414 0.52 4.77 M 129.81 M
URI United Rentals 14.1692 71.25 B 0.1065 0.76 1.78 M 25.15 M
DLR Digital Realty Trust 32.7272 69.73 B 0.3314 1.02 1.47 M 48.07 M
ET Energy Transfer LP 3.0307 66.97 B 0.023 0.76 1.23 M 3.73 M
CVE Cenovus Energy Inc 19.5187 51.35 B 0.1866 0.97 584.8 K 11.41 M
VALE Vale S.A. ADR 11.4055 49.28 B 0.161 1.43 26.2 M 298.77 M
CMG Chipotle Mexican Grill 3.5166 46.35 B 0.0528 1.52 33.13 M 116.5 M
HMC Honda Motor Company ADR 20.0179 43.28 B 0.1923 0.97 290.8 K 5.82 M
AIG American International Group 23.201 42.95 B 0.4124 1.81 9.96 M 231.09 M
WDS Woodside Energy Group Ltd 23.2668 42.37 B 0.2525 1.1 3.54 K 82.32 K
LYV Live Nation Entertainment 9.84 41.97 B 0.05 0.51 1.1 M 10.84 M
CCL Carnival Corp 28.4503 41.25 B 0.1721 0.61 3.84 M 109.27 M
DHI D.R. Horton 9.269 40.03 B 0.1008 1.1 3.51 M 32.57 M
CHT Chunghwa Telecom Co. Ltd ADR 14.2173 38.03 B 0.0834 0.59 414.48 K 5.89 M
PEG Public Service Enterprise Group Inc 18.593 37.03 B 0.1068 0.58 2.88 M 53.62 M
CNC Centene Corp 5.5275 34.89 B 0.03 0.55 1.17 M 6.46 M
ADM Archer Daniels Midland 21.3876 33.75 B 0.2424 1.15 6.38 M 136.45 M
EC Ecopetrol S.A. ADR 11.5557 31.45 B 0.1213 1.06 163.5 K 1.89 M
AEE Ameren Corp 16.3785 31.36 B 0.1681 1.04 2.43 M 39.8 M
TECK Teck Resources Ltd 30.1723 31.26 B 0.5349 1.8 4.01 M 120.88 M
CLS Celestica Inc 8.54 30.64 B 0.34 4.15 806.54 K 6.89 M
DG Dollar General Corp 25.3335 30.32 B 0.8834 3.61 2.59 M 65.72 M
EME Emcor Group 22.8735 29.19 B 0.3506 1.56 442.1 K 10.11 M
FE Firstenergy Corp 19.1239 26.94 B 0.1494 0.79 3.7 M 70.73 M
JBL Jabil Inc. 11.825 26.66 B 0.2724 2.36 9.55 M 112.91 M
PPL PPL Corp 12.7229 26.63 B 0.115 0.91 3.59 M 45.64 M
GPN Global Payments Inc 19.7146 26.52 B 0.2352 1.21 905.69 K 17.86 M
CHD Church & Dwight Company 12.9899 26.44 B 0.1218 0.95 1.77 M 23.01 M
HPQ HP Inc 11.8249 26.12 B 0.0802 0.68 50.77 M 600.32 M
LVS Las Vegas Sands 22.2354 26.06 B 0.8679 4.06 34.02 M 756.45 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 50.2284 25.48 B 0.2782 0.56 97.8 K 4.91 M
PHM Pultegroup 7.4251 24.67 B 0.2555 3.56 7.97 M 59.2 M
THC Tenet Healthcare Corp 17.44 23.32 B 0.52 3.07 1.69 M 29.51 M
LUV Southwest Airlines Company 11.4776 22.75 B 0.9199 8.71 36.28 M 416.45 M
PKG Packaging Corp of America 14.7383 22.54 B 0.108 0.74 823.4 K 12.14 M
NI NiSource Inc 3.9836 21.85 B 0.0206 0.52 4.65 M 18.51 M
LEN Lennar Corp 11.7772 20.54 B 0.13 1.12 3.28 M 38.6 M
LYB Lyondellbasell Industries NV 9.1486 20.23 B 0.2535 2.85 4.34 M 39.72 M
CNH CNH Industrial N.V. 6.5405 20.09 B 0.071 1.1 1.43 M 9.35 M
LEN-B Lennar Corporation 9.7066 20.02 B 0.1441 1.51 9.36 K 90.81 K
BCH Banco DE Chile ADR 11.751 19.81 B 0.147 1.27 87.74 K 1.03 M
VIV Telecomunicacoes DE Sao Paulo ADR 8.7222 19.62 B 0.0781 0.9 92.4 K 805.93 K
TPL Texas Pacific Land Trust 3.4576 19.41 B 0.0856 2.54 223.2 K 771.74 K
SNX Synnex Corp 11.2467 19.22 B 0.0966 0.87 320.3 K 3.6 M
J Jacobs Engineering Group Inc 28.542 18.59 B 0.2345 0.83 1.17 M 33.27 M
CF Cf Industries Holdings 14.2184 18.33 B 0.186 1.33 7.02 M 99.78 M
RBA Ritchie Bros. Auctioneers Inc 14.339 17.82 B 0.3131 2.23 198.5 K 2.85 M
DINO HF Sinclair Corp 7.2388 17.43 B 0.0363 0.5 448.4 K 3.25 M
OVV Ovintiv Inc 97.6076 17.05 B 0.6824 0.7 521.62 K 50.91 M
JLL Jones Lang Lasalle Inc 82.6905 17 B 1.304 1.6 635.11 K 52.52 M
GIB CGI Group 14.3973 16.8 B 0.3276 2.33 196.8 K 2.83 M
MGA Magna International 13.0928 16.28 B 0.0853 0.66 3.51 M 45.98 M
WCC Wesco International 38.0937 15.93 B 0.3202 0.85 318.3 K 12.13 M
EG Everest Re Group 60.5735 15.7 B 0.3556 0.59 267.09 K 16.18 M
SQM Sociedad Quimica Y Minera S.A. ADR 36.8844 15.64 B 0.6444 1.78 589.7 K 21.75 M
BSAC Banco Santander Chile ADR 17.452 15.28 B 0.2018 1.17 391.04 K 6.82 M
CRS Carpenter Technology Corp 27.0504 15.1 B 0.4098 1.54 454.9 K 12.31 M
FN Fabrinet 15.65 13.18 B 1.13 7.78 103.02 K 1.61 M
PNW Pinnacle West Capital Corp 22.0427 13.08 B 0.1382 0.63 601.6 K 13.26 M
WTRG Essential Utilities Inc 11.127 12.87 B 0.1384 1.26 765.25 K 8.51 M
LII Lennox International 34.0887 12 B 0.1716 0.51 530.44 K 18.08 M
DECK Deckers Outdoor Corp 8.17 11.8 B 0.235 2.96 5.28 M 43.11 M
UHS Universal Health Services 36.0566 11.6 B 0.6329 1.79 1.14 M 41.04 M
ALB Albemarle Corp 35.8703 11.33 B 0.232 0.65 533.73 K 19.15 M
FHN First Horizon Corp 7.3518 11.15 B 0.0469 0.64 2.87 M 21.06 M
TX Ternium S.A. ADR 15.0301 10.86 B 0.4056 2.77 553.9 K 8.33 M
BWA Borgwarner Inc 18.4858 10.29 B 0.2496 1.37 2.33 M 43.15 M
FRO Frontline Ltd 67.9568 10.14 B 0.5599 0.83 157.87 K 10.73 M
SSL Sasol Ltd ADR 145.6021 9.03 B 1.3218 0.92 847.71 K 123.43 M
GGB Gerdau S.A. ADR 6.0273 9 B 0.0447 0.75 9.02 M 54.36 M
KT Korea Telecom Corp ADR 10.5598 8.83 B 0.2901 2.82 876.4 K 9.25 M
IDA Idacorp Inc 22.1992 8.65 B 0.2091 0.95 378.5 K 8.4 M
MGM MGM Resorts International 10.6275 8.47 B 0.5479 5.44 38.25 M 406.52 M
WAL Western Alliance Bancorp 5.6849 8.14 B 0.1041 1.87 302.86 K 1.72 M
VFC V.F. Corp 12.6907 8.12 B 0.1035 0.82 2.94 M 37.34 M
TFII Tfi International Inc 6.8735 7.96 B 0.141 2.09 5.1 K 35.05 K
MOS Mosaic Company 47.7435 7.25 B 0.9791 2.09 4.93 M 235.14 M
DY Dycom Industries 9.51 6.88 B 0.14 1.49 277.2 K 2.64 M
KEX Kirby Corp 39.51 6.77 B 0.41 1.05 177.9 K 7.03 M
BKH Black Hills Corp 17.6904 6.63 B 0.1768 1.01 149.3 K 2.64 M
GIL Gildan Activewear 11.2401 6.63 B 0.1823 1.65 983.2 K 11.05 M
NEU Newmarket Corp 76.4777 6.42 B 1.1811 1.57 81 K 6.19 M
OGC OceanaGold Corporation 10.1521 6.12 B 0.055 0.54 6.47 K 65.65 K
CPA Copa Holdings S.A. 32.4478 6.08 B 0.6486 2.04 313.8 K 10.18 M
RIG Transocean Inc 49.6224 5.93 B 1.8302 3.83 12.47 M 618.97 M
UGP Ultrapar Participacoes S.A. ADR 4.6937 5.79 B 0.0554 1.19 1.37 M 6.41 M
MOD Modine Manufacturing Company 12.63 5.67 B 0.15 1.2 377.6 K 4.77 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BCT Briacell Therapeutics Corp 120.7069 21.7272 21.95 928 112.02 K
TLG Troilus Gold Corp 11.20 1.60 16.67 2.36 K 26.47 K
AUMN Golden Minerals Company 16.00 1.49 10.27 103.4 K 1.65 M
AVL Avalon Advanced Materials Inc 3.98 0.35 9.64 1.54 M 6.12 M
OCG Outcrop Silver & Gold Corp 6.10 0.50 8.93 38.93 K 237.47 K
SNDY Sunday Lake Gold Corp. 5.20 0.40 8.33 22.68 K 117.94 K
EFR Energy Fuels Inc 16.00 1.00 6.67 5.48 K 87.62 K
III Imperial Metals Corp 11.375 0.675 6.31 118.36 K 1.35 M
DXT Dexterra Group Inc 4.9025 0.2802 6.06 1.82 K 8.92 K
CSCI Cosciens Biopharma Inc 82200.00 4200.00 5.38 2 164.4 K
CLS Celestica Inc Sv 8.80 0.43 5.14 1.18 M 10.4 M
WRG Western Energy Services Corp 504.00 24.00 5 12 6.05 K
CS Capstone Mining Corp 3.15 0.14 4.65 1.17 M 3.67 M
TGO Terago Inc 5.49 0.24 4.57 400 2.2 K
WPK Winpak Ltd 8.2692 0.3461 4.37 542 4.48 K
PNP Pinetree Capital Ltd 356.00 14.00 4.09 1.73 K 615.17 K
LUN Lundin Mining Corp 3.8637 0.1414 3.8 3 M 11.59 M
DPM Dundee Precious Metals Inc 5.3299 0.1929 3.76 638.65 K 3.4 M
TKO Taseko Mines Ltd 5.46 0.19 3.61 1.04 M 5.68 M
CFW Calfrac Well Services Ltd 621.75 21.00 3.5 8.23 K 5.12 M
MSV Minco Silver Corp 3.94 0.13 3.41 96.7 K 381 K
CIGI Colliers International Group Inc 13.9576 0.4567 3.38 31.16 K 434.92 K
STC Sangoma Technologies Corp 4.41 0.14 3.28 2 K 8.82 K
S Sherritt Intl Rv 6.7362 0.2111 3.24 863.36 K 5.82 M
CTC Canadian Tire Corp Ltd 50.2497 1.5604 3.2 638 32.06 K
RCH Richelieu Hardware Ltd 7.4963 0.2051 2.81 27.9 K 209.15 K
GIB-A CGI Inc 14.7949 0.3964 2.75 801.56 K 11.86 M
BEI-UN Boardwalk Real Estate Investment Trust 26.401 0.7052 2.74 88.89 K 2.35 M
X TMX Group Ltd 4.0882 0.1076 2.7 2.31 M 9.46 M
RBA Rb Global Inc 14.4196 0.3576 2.54 58.08 K 837.45 K
TRZ Transat At Inc 15.90 0.38 2.45 233.31 K 3.71 M
TFII Tfi International Inc 7.0461 0.1612 2.34 175.19 K 1.23 M
NPI Northland Power Inc 5.7241 0.1285 2.3 120.52 K 689.88 K
BOS Airboss America J 3.4301 0.0767 2.29 100 343.01
TECK-A Teck Resources Limited 31.5964 0.6902 2.23 5.35 K 169.17 K
ITH International Tower Hill Mines Ltd 6.54 0.14 2.19 136.8 K 894.67 K
RUS Russel Metals 8.4415 0.1788 2.16 113 K 953.89 K
CYB Cymbria Corp Cl A 12.40 0.25 2.06 2.02 K 25.11 K
TECK-B Teck Resources Limited 31.006 0.6028 1.98 3.19 M 99.06 M
EMA Emera Incorporated 13.7639 0.2668 1.98 318.21 K 4.38 M
CJT Cargojet Inc 4.904 0.0947 1.97 4 K 19.62 K
SGY Surge Energy Inc 22.7112 0.4205 1.89 39.59 K 899.09 K
CFP Canfor Corp 8.30 0.15 1.84 182.5 K 1.51 M
BDGI Badger Infrastructure Solutions Ltd 3.6293 0.0616 1.73 62.4 K 226.47 K
GIL Gildan Activewear Inc 11.2369 0.189 1.71 788 K 8.85 M
CRR-UN Crombie Real Estate Investment Trust 4.6355 0.0761 1.67 42.26 K 195.89 K
AP-UN Allied Properties Real Estate Investment Trust 9.2616 0.1509 1.66 142.7 K 1.32 M
FTT Finning Intl 15.3428 0.2484 1.65 409.52 K 6.28 M
WTE Westshore Terminals Investment Corp 9.6231 0.1418 1.5 224.32 K 2.16 M
ONEX Onex Corp 27.1535 0.3945 1.47 113.97 K 3.09 M
TLO Talon Metals Corp 6.371 0.091 1.45 9 K 57.34 K
MDI Major Drilling Grp 8.81 0.1246 1.43 80.88 K 712.54 K
PBH Premium Brands Holdings Corp 7.6401 0.1069 1.42 53.69 K 410.22 K
EIF Exchange Income Corp 6.4753 0.0893 1.4 33.4 K 216.28 K
TCL-A Transcontinental Inc 5.8139 0.0756 1.32 46.13 K 268.18 K
FM First Quantum Minerals Ltd 14.16 0.1793 1.28 2.11 M 29.88 M
RVX Resverlogix Corp 4.2489 0.0533 1.27 92.8 K 394.28 K
MX Methanex Corp 17.9242 0.2226 1.26 437.91 K 7.85 M
SJ Stella Jones Inc 5.7224 0.0681 1.2 6.4 K 36.62 K
ELF-PG E-L Financial Corp Ltd Pref G 8.633 0.0996 1.17 2.19 K 18.9 K
BCE-PE Bce Inc Pref E 9.3353 0.102 1.1 100 933.53
CHE-UN Chemtrade Logistics Income Fund 3.3378 0.0358 1.08 755.8 K 2.52 M
CVE Cenovus Energy Inc 20.0554 0.2072 1.04 3.26 M 65.48 M
KMP-UN Killam Apartment Real Estate Investment Trust 4.8013 0.0495 1.04 93.58 K 449.31 K
AFN Ag Growth International Inc 21.5977 0.2192 1.03 21.1 K 455.71 K
GBT Bmtc Group Inc 17.1829 0.1737 1.02 3 K 51.55 K
PWF-PE Power Financial Corp Pref E 10.1178 0.1019 1.02 3.88 K 39.31 K
CNQ Canadian Natural Resources Ltd. 9.6352 0.0929 0.97 4.71 M 45.34 M
CGG China Gold Int Resources Corp 3.4291 0.0327 0.96 180.06 K 617.45 K
DSG Descartes Sys 6.55 0.06 0.92 24.43 K 160.05 K
CGI CDN General Inv 9.2344 0.0845 0.92 2.33 K 21.49 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 9.7598 0.0879 0.91 6.56 K 64.02 K
FRU Freehold Royalties Ltd 5.8206 0.0508 0.88 70.1 K 408.05 K
MG Magna International Inc 12.3429 0.1069 0.87 1.2 M 14.79 M
AIF Altus Group Ltd 8.4269 0.0726 0.87 26.07 K 219.72 K
BCE-PY BCE Inc Pref Y 9.5009 0.0799 0.85 12.92 K 122.79 K
SVM Silvercorp Metals Inc 7.3837 0.0599 0.82 460.2 K 3.4 M
RFA RFA Financial Inc. 26.98 0.2182 0.82 100.81 K 2.72 M
LAS-A Lassonde Industries Inc 44.2686 0.3573 0.81 705 31.21 K
FTS-PG Fortis Inc Pref G 10.9706 0.0878 0.81 5.35 K 58.69 K
TVA-B TVA Group Inc 12.3633 0.0989 0.81 200 2.47 K
OGC Oceanagold Corp 10.397 0.0823 0.8 147.87 K 1.54 M
WFG West Fraser Timber CO Ltd 15.4017 0.118 0.77 52 K 800.89 K
LNR Linamar Corp 15.5308 0.1176 0.76 84.74 K 1.32 M
HLF High Liner 3.6395 0.0273 0.76 5 K 18.2 K
REI-UN RioCan Real Estate Investment Trust 9.3599 0.0699 0.75 560.88 K 5.25 M
LB Laurentian Bank 19.5388 0.1437 0.74 40.19 K 785.32 K
WSP WSP Global Inc 17.7692 0.126 0.71 6.49 K 115.23 K
VLN Velan Inc Sv 11.1054 0.0779 0.71 1.5 K 16.66 K
WN-PC George Weston Ser 3 Prf 9.6952 0.0678 0.7 13.92 K 134.94 K
RBN-UN Blue Ribbon Income Fund 3.4677 0.0242 0.7 27.61 K 95.75 K
BCE-PR BCE Inc Pref R 9.234 0.0644 0.7 1.25 K 11.54 K
MFI Maple Leaf Foods 6.9944 0.0478 0.69 53.71 K 375.66 K
PD Precision Drilling Corp 127.80 0.80 0.63 403.46 K 51.56 M
FTS-PF Fortis 1St Cum Red Srs F Prf 9.898 0.0609 0.62 3.95 K 39.1 K
OVV Ovintiv Inc 100.6507 0.6162 0.62 424.99 K 42.78 M
KEY Keyera Corp 5.693 0.0348 0.62 164.42 K 936.04 K
CORS Corus Entertainment Holdings Inc. 4613.8193 28.1592 0.61 111 512.13 K
CJR-B Corus Entertainment Inc 9.2198 0.0562 0.61 55.3 K 509.85 K
OBE Obsidian Energy Ltd 138.95 0.84 0.61 1.11 M 154.81 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 74.40 79.59 B 1.90 2.62 17.64 K 1.31 M
BRDCY Bridgestone Corporation 5.6611 31.99 B 0.1436 2.6 1.44 K 8.13 K
CSCCF Capstone Copper Corp. 3.06 6.35 B 0.115 3.9 19.1 K 58.45 K
HOS Hornbeck Offshore Services, Inc 10.20 1.71 B 0.06 0.59 1.06 M 10.81 M
ECRAF Ecora Resources PLC 3.2201 476.43 M 0.7796 31.94 101 325.23
ORBT Orbit International Corporation 3.2238 8.53 M 0.0868 2.77 6.3 K 20.31 K
NPHC Nutra Pharma Corp 6.56 1.43 M 0.08 1.23 2.25 K 14.74 K
GSFI Green Stream Holdings Inc 1283.9553 654.18 K 66.1832 5.43 1 1.28 K
SEII Sharing Economy International Inc 8600.00 645.17 K 200.00 2.38 56 481.6 K
ERHE ERHC Energy Inc 28.90 287.94 K 2.80 10.73 101.81 K 2.94 M
PCHK Pacific Conquest Holdings Inc 7853.75 120.05 K 978.75 14.24 7 54.98 K
USRM U.S. Stem Cell Inc 205.00 64.15 K 5.00 2.5 23 4.71 K
VALV Shengkai Innovations Inc 13.40 42.98 K 0.20 1.52 1.84 K 24.6 K
ERINQ Erin Energy Corporation 7.4174 21.53 K 0.271 3.79 266.28 K 1.98 M
CBRI CMTSU Liquidation Inc 3.08 8.16 K 0.02 0.65 171.82 K 529.21 K
SIMPQ Simply Inc 158.75 1.55 K 5.00 3.25 33 5.24 K
TXIC Tongxin International Ltd 4.5467 1.23 K 0.3767 9.03 122.21 K 555.65 K
MMMM Quad M Solutions Inc 35.00 13.00 59.09 500 17.5 K
WARM Cool Technologies Inc 4.1667 1.4917 55.76 100 416.67
TOPZ Topaz Resources Inc 17.3333 2.3333 15.56 1.85 K 32.03 K
GTKP GateKeeper USA Inc 4.75 0.25 5.56 3.5 K 16.62 K
BAJFF Camrova Resources Inc 19.32 0.95 5.17 11.31 K 218.57 K
HDYNQ Hyperdynamics Corporation 15.84 0.24 1.54 65.93 K 1.04 M
TXCCQ TranSwitch Corporation 3.07 0.02 0.66 143.24 K 439.74 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 92.50 367.62 K 5.00 5.71 389.85 K 36.06 M
ADD Arctic Star Exploration Corp 12.00 2.40 25 5.68 K 68.22 K
CATX Catalyst One Exploration Corp. 12.00 2.40 25 433 5.2 K
LITT Roadman Investments Corp 3.9667 0.70 21.43 642 2.55 K
SR Strategic Resources Inc 27.00 4.50 20 11 297
CBI Colibri Resource Corporation 4.50 0.75 20 13 58.5
PURO Platauro Metals Corp. 40.0668 6.6778 20 988 39.59 K
PGE Group Ten Metals Inc 4.20 0.70 20 961 4.04 K
EMR Emgold Mining Corporation 22.00 3.50 18.92 57.28 K 1.26 M
ILI Infinite Ore Corp 11.20 1.60 16.67 993 11.12 K
CPAU CopAur Minerals Inc 54.00 7.00 14.89 208 11.23 K
FTJ Fort St. James Nickel Corp 4.80 0.60 14.29 13.96 K 66.99 K
DIG-H District Mines Ltd 9.60 1.20 14.29 38 364.8
BAU Blue Star Gold Corp 3.20 0.40 14.29 2.5 K 8 K
EGR EGR Exploration Ltd. 72.00 9.00 14.29 606 43.63 K
CD Cantex Mine Development Corp 12.00 1.50 14.29 490 5.88 K
TWO T2 Metals Corp. 4.00 0.50 14.29 1.12 K 4.48 K
INTR Intrepid Metals Corp. 128.00 16.00 14.29 5 640
GAMA Gamma Resources Ltd. 11.20 1.40 14.29 40.38 K 452.2 K
BRON Bronco Resources Corp. 15.20 1.80 13.43 2.98 K 45.22 K
SSE Silver Spruce Resources Inc 13.50 1.50 12.5 2.09 K 28.23 K
AORO Aloro Mining Corp 7.60 0.80 11.76 80.7 K 613.32 K
BLDS Badlands Resources Inc. 24.50 2.50 11.36 12.15 K 297.68 K
TGX True North Gems Inc 300.00 30.00 11.11 147 44.1 K
BEA Belmont Resources Inc 3.20 0.32 11.11 245 K 784 K
MXL-H MX Gold Corp 5.20 0.50 10.64 14.47 K 75.27 K
FMM Full Metal Minerals Ltd 7.2701 0.6971 10.61 47.69 K 346.68 K
SGQ SouthGobi Resources Ltd 10.93 0.98 9.85 141.7 K 1.55 M
VO ValOre Metals Corp 4.50 0.40 9.76 5.9 K 26.55 K
PKT Parkit Enterprise Inc 3.40 0.30 9.68 7.15 K 24.31 K
EPO-H Encanto Potash Corp 10.25 0.75 7.89 32.39 K 331.97 K
CMIL Capella Minerals Limited 14.70 1.05 7.69 695 10.22 K
EON EON Lithium Corp. 42.00 3.00 7.69 110 4.62 K
SXL Slam Exploration Ltd 4.20 0.30 7.69 15.17 K 63.7 K
GBML Global Battery Metals Ltd 62.00 4.00 6.9 320 19.84 K
NIM Nicola Mining Inc 10.00 0.60 6.38 600 6 K
CTN Centurion Minerals Ltd 815.9984 47.9999 6.25 216 176.26 K
LMS Less Mess Storage Inc. 6.80 0.40 6.25 2.15 K 14.64 K
NAR North Arrow Minerals Inc 17.00 1.00 6.25 3.54 K 60.09 K
TIG Triumph Gold Corp 34.00 2.00 6.25 1.28 K 43.59 K
MRZL Mont Royal Resources Limited. 12.5874 0.6993 5.88 17.54 K 220.76 K
WPG West Point Gold Corp. 9.00 0.50 5.88 570 5.13 K
GORO Goldgroup Mining Inc. 29.20 1.60 5.8 13.24 K 386.75 K
GGM Granada Gold Mine Inc 3.0327 0.1569 5.46 288.49 K 874.9 K
VGD Visible Gold Mines Inc 3.90 0.20 5.41 10.41 K 40.6 K
SA-H Southern Arc Minerals Inc 7.10 0.30 4.41 63.71 K 452.34 K
VLC Velocity Minerals Ltd 5.20 0.20 4 1.35 K 7.02 K
AEP Atlas Engineered Products Ltd 29.00 1.00 3.57 87 K 2.52 M
STS South Star Mining Corp 7.75 0.25 3.33 250 1.94 K
DEC Decade Resources Ltd 9.00 0.25 2.86 21.78 K 195.98 K
GCOM Green Shift Commodities Ltd. 7.60 0.20 2.7 10.4 K 79.04 K
MKT DeepMarkit Corp 5.125 0.125 2.5 1.88 K 9.63 K
GMV GMV Minerals Inc 4.10 0.10 2.5 5.6 K 22.96 K
SMN Sun Summit Minerals Corp 18.90 0.45 2.44 111 2.1 K
WINS Winshear Gold Corp 16.2802 0.37 2.33 133 2.17 K
KTN Kootenay Silver Inc 4.70 0.10 2.17 25.92 K 121.82 K
BAV-H Bravern Ventures Ltd 17.9996 0.30 1.69 3.94 K 70.97 K
ZC Zimtu Capital Corp 6.30 0.10 1.61 1.88 K 11.84 K
CAMB Cambria Gold Mines Inc. 36.00 0.50 1.41 269.4 K 9.7 M
RET-A Reitmans (Canada) Limited 12.052 0.0902 0.75 37.93 K 457.13 K
MYID Killi Ltd 154.018 1.116 0.73 135.1 K 20.81 M
© 2026 - CastFwd Corp.