Gainer Valuations for 4 October 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 4 October 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 3.38 3.58 B 0.05 1.5 589.82 K 1.99 M
GORO Gold Resource Corp 14.4747 567.93 M 1.1888 8.95 610.42 K 8.84 M
NBH Neuberger Berman Intermediate Fund Inc 6.5083 272.35 M 0.0345 0.53 35.9 K 233.65 K
GENC Gencor Industries IN 4.8333 254.9 M 0.0933 1.97 10.83 K 52.35 K
PLX Protalix Biotherapeutics 90.60 252.19 M 1.30 1.46 94.8 K 8.59 M
CMT Core Molding Technologies Inc 4.5993 187.87 M 0.2077 4.73 12.2 K 56.11 K
MINE Mayfair Gold Corp. 112.50 166.07 M 3.00 2.74 2 M 225.39 M
ESP Espey Mfg. & Electronics 11.5788 144.45 M 0.5371 4.86 14.4 K 166.73 K
SIF Sifco Industries 11.835 133.8 M 0.2097 1.8 700 8.28 K
EP Empire Petroleum Corp 9.321 102.34 M 0.466 5.26 206 1.92 K
LGL LGL Group 5.5171 87.03 M 0.1103 2.04 121.85 K 672.28 K
IOR Income Opportunity Realty Trust 4.50 74.21 M 0.05 1.12 500 2.25 K
WYY Widepoint Corp 11.80 60.29 M 0.30 2.61 12.4 K 146.28 K
XTNT Xtant Medical Holdings Inc 899.9996 38.91 M 6.00 0.67 54 48.6 K
AGIG AGIG 1319.025 35.41 M 34.5812 2.69 1.18 K 1.56 M
CPHI China Pharma Holdings 259.00 23.36 M 4.00 1.57 377 97.64 K
CVM Cel-Sci Corp 4950.00 23.04 M 375.00 8.2 115 569.25 K
PLAG Planet Green Holdings Corp 672.50 5.33 M 7.50 1.13 178 119.7 K
AUMN Golden Minerals Company 516.25 3.73 M 16.25 3.25 20.12 K 10.39 M
AMBO Ambow Education Holding Ltd ADR 3024.00 3.72 M 33.0002 1.1 192 580.61 K
ENSV Enservco Corpporation 7.95 29.09 K 0.30 3.92 1.27 K 10.07 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 4.50 824.27 K 0.25 5.88 1.4 K 6.3 K
NP NorthPalm Capital Corp 7.00 5.25 300 11.77 K 82.4 K
DWTZ Data Watts Partners Inc. 132.16 11.20 9.26 113 14.93 K
RSG Rocky Shore Gold Ltd. 4.20 0.30 7.69 666 2.8 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 1338.90 23.50 1.79 197 263.76 K
CPO Palm Oil 864.75 8.75 1.02 1 864.75
ZL Soybean Oil 43.75 0.26 0.6 7.94 K 347.33 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 7.7695 2.88 T 0.084 1.09 107.09 M 832.01 M
MAR Marriot International 29.6514 110.52 B 0.3393 1.16 4.67 M 138.43 M
REGN Regeneron Pharmaceuticals 28.0803 99.25 B 1.5595 5.88 793.9 K 22.29 M
CCEP Coca-Cola Europacific Partners Plc 9.3378 51.73 B 0.089 0.96 10.04 M 93.72 M
TTWO Take-Two Interactive Software 10.41 43.25 B 0.16 1.56 2.57 M 26.7 M
NTAP Netapp Inc 36.213 35.97 B 0.5065 1.42 6.73 M 243.7 M
ESLT Elbit Systems Ltd 41.8537 34 B 0.8644 2.11 22.5 K 941.71 K
ILMN Illumina Inc 48.4144 32.2 B 0.6615 1.39 1.04 M 50.17 M
RYAAY Ryanair Hlds Plc ADR 10.5918 30.78 B 0.1475 1.41 2.37 M 25.09 M
INCY Incyte Corp 15.94 24.92 B 0.15 0.95 1.47 M 23.46 M
FFIV F5 Networks Inc 105.89 18.18 B 2.60 2.52 3.06 M 324.53 M
TSEM Tower Semiconductor 21.15 18.03 B 0.90 4.44 67.05 K 1.42 M
HST Host Marriott Financial Trust 8.5714 17.91 B 0.0582 0.68 8.22 M 70.44 M
EWBC East West Bancorp 11.727 17.91 B 0.0943 0.81 721.03 K 8.46 M
LSCC Lattice Semicond 5.13 17.46 B 0.15 3.01 3.97 M 20.34 M
REG Regency Centers Corp 22.5057 14.24 B 0.5543 2.53 832 K 18.72 M
SIRI Sirius XM Holdings 10.0897 10.86 B 0.2383 2.42 9.53 M 96.19 M
WYNN Wynn Resorts Ltd 57.9361 8.79 B 2.1892 3.93 4.71 M 273.09 M
VICR Vicor Cp 14.82 7.76 B 0.2075 1.42 157.26 K 2.33 M
AMRX Amneal Pharmaceuticals Inc 20.19 7.56 B 0.30 1.51 548.21 K 11.07 M
ORKA Oruka Therapeutics Inc 18296.7168 7.1 B 97.584 0.54 4 73.19 K
PPC Pilgrim's Pride 3.7908 6.72 B 0.1729 4.78 675.39 K 2.56 M
MKTX Marketaxess Holdings 13.9766 5.82 B 0.0984 0.71 158.52 K 2.22 M
OZK Bank Ozk 6.3067 5.47 B 0.049 0.78 381.11 K 2.4 M
MXL Maxlinear Inc 11.36 5.44 B 0.16 1.43 81.55 K 926.44 K
MRCY Mercury Sys Inc 12.3055 5.38 B 0.4041 3.4 203.18 K 2.5 M
OPCH Option Care Health Inc 21.12 4.75 B 0.68 3.33 89.65 K 1.89 M
CIGI Colliers Intl Grp IN 13.9856 4.7 B 0.1518 1.1 29 K 405.58 K
UCB United Community Banks, Inc. 8.4169 4.48 B 0.1112 1.34 815.82 K 6.87 M
CATY Cathay Genl Bncp 8.5228 4.37 B 0.2447 2.96 919.5 K 7.84 M
FIZZ Natl Beverage Cp 3.9466 3.44 B 0.0278 0.71 110.33 K 435.43 K
SBCF Seacoast Banking Cp 5.7967 3.25 B 0.2655 4.8 19.02 K 110.25 K
CLMT Calumet Specialty Pr 12.1133 3.15 B 0.1679 1.41 123.39 K 1.49 M
VCEL Vericel Corproation 31.20 3.04 B 0.20 0.65 5 K 156.12 K
DRH Diamondrock Hospitality Company Common Stock 6.0228 3.01 B 0.1358 2.31 1.55 M 9.33 M
GRBK Green Brick Partners 26.8966 2.66 B 1.2414 4.84 15.12 K 406.81 K
NEOG Neogen Cp 8.2848 2.53 B 0.1175 1.44 321.23 K 2.66 M
PENN Penn Natl Gaming Inc 6.3606 2.43 B 0.0357 0.56 758.69 K 4.83 M
UFPT U F P Tech Inc 12.58 2.43 B 0.0933 0.75 115.56 K 1.45 M
IOSP Innospec Inc 12.7592 1.93 B 0.5857 4.81 551.35 K 7.03 M
LMAT Lemaitre Vascular 5.9278 1.81 B 0.1421 2.46 9.85 K 58.39 K
DHC Diversified Healthcare Trust 10.1509 1.78 B 0.1609 1.61 1.13 M 11.42 M
MLCO Melco Resorts & Entertainment ADR 4.297 1.57 B 0.2392 5.89 12.9 M 55.43 M
CASH Meta Financial Group 8.9155 1.56 B 0.0561 0.63 1.8 K 16.05 K
PLPC Preformed Line Prd 27.9383 1.47 B 0.1736 0.63 6.1 K 170.42 K
AMSC Amer Superconductor 318.80 1.25 B 4.20 1.34 74.8 K 23.85 M
PFBC Preferred Bank LA 6.2492 1.22 B 0.2245 3.73 1.68 K 10.5 K
ATLC Atlanticus Hld Cp 4.98 1.22 B 0.13 2.68 206.33 K 1.03 M
BJRI Bj's Restaurants Inc 27.8865 1.22 B 0.1848 0.67 148.27 K 4.13 M
SVRA Savara Inc 149.10 1.03 B 6.30 4.41 11.53 K 1.72 M
APOG Apogee Entrpr Inc 7.2235 1 B 0.3226 4.67 290.28 K 2.1 M
ITRN Ituran Location 6.9572 992.18 M 0.0481 0.7 7.9 K 54.98 K
DJCO Daily Journal Cp 73.00 915.11 M 0.9999 1.39 5.48 K 400.04 K
HELE Helen of Troy Ltd 26.49 888.49 M 0.67 2.59 203.72 K 5.4 M
HSTM Healthstream Inc 5.1071 883.61 M 0.2742 5.67 215.06 K 1.1 M
NWPX Northwest Pipe Company 17.61 879.99 M 0.21 1.21 36.94 K 650.58 K
VRTS Virtus Inv Partners 22.9672 860.62 M 0.5238 2.33 39.1 K 898.04 K
SMBK Smartfinancial Inc 6.5052 820.73 M 0.5576 9.38 5.1 K 33.16 K
MLAB Mesa Labs Inc 20.8324 779 M 0.5344 2.63 2.58 K 53.64 K
CEVA Ceva Inc 14.22 758.47 M 0.10 0.71 158.89 K 2.26 M
JBSS John B Sanfilippo 8.2993 664.19 M 0.2617 3.26 19.28 K 160.02 K
ACHV Achieve Life Sciences Inc 32076.00 659.86 M 176.00 0.55 23 737.75 K
UNTY Unity Bancorp Inc 4.137 588.98 M 0.1737 4.38 48.07 K 198.87 K
HNRG Hallador Energy Company 8.6139 517.63 M 0.0745 0.87 2.77 K 23.9 K
TREE Lendingtree Inc 6.3715 517.31 M 0.2356 3.84 7.37 K 46.95 K
ITIC Investors Title Company 19.5346 497.13 M 0.2249 1.16 4.47 K 87.34 K
FRBA First Bank 3.2549 488.52 M 0.176 5.72 1 K 3.25 K
GRVY Gravity Ltd ADR 6.16 474.68 M 0.16 2.67 3.42 K 21.05 K
ESEA Euroseas Ltd 139.4311 467.07 M 2.5383 1.85 1.31 K 182.79 K
GILT Gilat Satellite Ntwk 4.7628 463.72 M 0.0737 1.57 48.8 K 232.42 K
NATH Nathan's Famous IN 8.4464 418.17 M 0.088 1.05 12.99 K 109.73 K
CWCO Cons Water CO Inc 6.6497 412.33 M 0.0408 0.62 86.57 K 575.68 K
FWDI AdvisorShares Madrona International ETF 37.70 408.9 M 0.60 1.62 1.86 K 70.12 K
SHOE Shoe Station Group Inc. 5.4983 394.44 M 0.0918 1.7 351.9 K 1.93 M
PKBK Parke Bancorp Inc 4.4029 383.86 M 0.1285 3.01 3.04 K 13.39 K
SOHU Sohu.com Inc ADR 58.50 364.69 M 0.77 1.33 613.1 K 35.87 M
SHIP Seanergy Maritime Hl 148661.3125 334.12 M 7743.3125 5.49 1 148.66 K
PNRG Primeenergy Cp 19.00 304.68 M 0.70 3.83 4.21 K 80.05 K
GASS Stealthgas Inc 3.9756 301.03 M 0.1831 4.83 14.87 K 59.1 K
FUNC First United Corp 3.4255 298.77 M 0.0308 0.91 202 691.95
ALTO Alto Ingredients Inc 110.25 297.88 M 2.10 1.94 30.78 K 3.39 M
BCBP Bcb Bancorp Inc 4.2506 281.07 M 0.0712 1.7 5.86 K 24.89 K
RBBN Ribbon Communications Inc 17.95 263.39 M 0.35 1.99 416.02 K 7.47 M
ULBI Ultralife Corp 4.43 262.46 M 0.03 0.68 13.84 K 61.3 K
STRT Strattec Security 22.9595 251 M 0.8296 3.75 25.12 K 576.67 K
PEBK Peoples Bancorp NC 3.1258 229.49 M 0.0508 1.65 440 1.38 K
SGC Superior Uniform Group 3.0174 220.84 M 0.1569 5.49 3.6 K 10.86 K
ZUMZ Zumiez Inc 21.50 218.92 M 0.33 1.56 222.58 K 4.79 M
CLAR Clarus Corp 6.4069 199.1 M 0.2891 4.73 67.78 K 434.27 K
RDCM Radcom Ltd 9.51 194.96 M 0.89 10.32 108.13 K 1.03 M
USAU U.S. Gold Corp 1027.175 188.26 M 29.2908 2.94 7 7.19 K
SILC Silicom Ltd 12.9133 183.92 M 0.4027 3.22 46.31 K 598 K
NATR Nature S Sunshine 6.1335 178.66 M 0.1162 1.93 36.5 K 223.87 K
LTBR Lightbridge Corp 360.00 174.44 M 10.806 3.09 3.21 K 1.16 M
QUIK Quicklogic Corp 71.54 170.35 M 0.84 1.19 34.42 K 2.46 M
ESOA Energy Services Acquisition Corp 3.0743 169.43 M 0.1424 4.86 10.35 K 31.82 K
CHCI Comstock Hlds Cos 9.59 162.87 M 0.07 0.74 3.55 K 34.02 K
MPAA Motorcar Parts Amer 9.50 144.27 M 0.31 3.37 113.92 K 1.08 M
HURC Hurco Cos Inc 15.5421 134.25 M 0.1352 0.88 7.55 K 117.3 K
TRAK ReposiTrak 4.7153 130.14 M 0.0394 0.84 2.1 K 9.9 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WELL Welltower Inc 24.927 181.46 B 0.188 0.76 1.32 M 32.91 M
PLD Prologis Inc 16.821 126.42 B 0.2554 1.54 1.91 M 32.06 M
SO Southern Company 19.1649 109.25 B 0.1384 0.73 3.93 M 75.23 M
ICE Intercontinental Exchange 18.323 100.92 B 0.1382 0.76 4.58 M 83.85 M
SPG Simon Property Group 45.0319 89.12 B 0.3485 0.78 2.07 M 93.18 M
NGG National Grid Transco Plc ADR 18.3966 83.71 B 0.404 2.25 781.07 K 14.37 M
O Realty Income Corp 15.7786 56.81 B 0.1061 0.68 1.13 M 17.81 M
AZO Autozone 230.63 52.11 B 1.80 0.79 615.53 K 141.96 M
VMRK Vivmark Residential 23.9122 50.01 B 0.2033 0.86 2.65 M 63.45 M
F Ford Motor Company 6.5341 48.92 B 0.2952 4.73 95.95 M 626.94 M
FNV Franco Nev Corp 26.8217 47.97 B 0.3921 1.48 19.3 K 517.66 K
VTR Ventas Inc 30.6254 47.82 B 0.4844 1.61 1.32 M 40.35 M
AIG American International Group 24.5444 42.95 B 0.2624 1.08 5.73 M 140.71 M
KB KB Financial Group Inc ADR 27.3615 39.84 B 0.5918 2.21 460.1 K 12.59 M
BIP Brookfield Infrastructure Partners LP 3.6832 31.48 B 0.0186 0.51 233.1 K 858.55 K
SHG Shinhan Financial Group Co. Ltd ADR 22.2701 29.87 B 0.4096 1.87 196.2 K 4.37 M
JBL Jabil Inc. 12.3869 26.66 B 0.2128 1.75 4.57 M 56.65 M
PPL PPL Corp 12.7045 26.63 B 0.0828 0.66 4.44 M 56.46 M
CHD Church & Dwight Company 13.513 26.44 B 0.4912 3.77 3.9 M 52.68 M
LVS Las Vegas Sands 23.0843 26.06 B 0.7919 3.55 39.43 M 910.3 M
RF Regions Financial Corp 4.6861 24.34 B 0.0388 0.83 11.76 M 55.11 M
RL Ralph Lauren Corp 70.6132 23.48 B 0.7274 1.04 1.13 M 79.93 M
SW Smurfit Westrock Plc 10.1748 23.09 B 0.2978 3.02 100 1.02 K
BEP Brookfield Renewable 3.9992 20.84 B 0.024 0.6 2.7 K 10.8 K
LYB Lyondellbasell Industries NV 9.5407 20.23 B 0.0871 0.92 3.83 M 36.58 M
BCE BCE Inc 13.5515 20.06 B 0.1159 0.86 694.2 K 9.41 M
ESS Essex Property Trust 66.8981 18.91 B 0.372 0.56 333.3 K 22.3 M
H Hyatt Hotels Corp 37.012 17.76 B 1.1508 3.21 354.7 K 13.13 M
WF Woori Finance Holdings Co. Ltd ADR 22.2815 17.13 B 0.2177 0.99 2.2 K 49.06 K
KIM Kimco Realty Corp 7.9953 17.02 B 0.2359 3.04 7.03 M 56.18 M
GIB CGI Group 15.5491 16.8 B 0.4468 2.96 402.5 K 6.26 M
OHI Omega Healthcare Investors 7.0867 15.31 B 0.0932 1.33 772.4 K 5.47 M
CRS Carpenter Technology Corp 26.772 15.1 B 0.2474 0.93 398.4 K 10.67 M
SUI Sun Communities 16.734 14.68 B 0.1761 1.06 128.8 K 2.16 M
KEP Korea Electric Power Corp ADR 10.7944 14.62 B 0.4921 4.78 1.04 M 11.21 M
NLY Annaly Capital Management Inc 10.3851 14.44 B 0.1118 1.09 2.41 M 25 M
SJM J.M. Smucker Company 39.209 14.21 B 0.3162 0.81 841.2 K 32.98 M
TU Telus Corp 5.0637 13.64 B 0.0705 1.41 529.6 K 2.68 M
SKM Sk Telecom Corp ADR 9.9764 13.19 B 0.1276 1.3 714.74 K 7.13 M
FN Fabrinet 16.77 13.18 B 0.36 2.19 247.23 K 4.15 M
EVR Evercore Partners Inc 20.071 11.32 B 0.1416 0.71 229.8 K 4.61 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 11.0056 11.25 B 0.1647 1.52 395.8 K 4.36 M
FRT Federal Realty Investment Trust 48.4128 9.79 B 0.5898 1.23 491.5 K 23.79 M
OC Owens Corning Inc 21.5603 9.44 B 0.2872 1.35 2.37 M 51.19 M
ADC Agree Realty Corp 11.7932 9.11 B 0.1224 1.05 31.1 K 366.77 K
KT Korea Telecom Corp ADR 11.1558 8.83 B 0.2004 1.83 820.2 K 9.15 M
CAE Cae Inc 8.9261 8.78 B 0.0514 0.58 39.8 K 355.26 K
MGM MGM Resorts International 10.7314 8.47 B 0.1039 0.98 23.11 M 247.96 M
EAT Brinker International 14.6943 8.34 B 0.1223 0.84 2.43 M 35.63 M
NNN National Retail Properties 11.7693 8.03 B 0.1613 1.39 764.7 K 9 M
ARE Alexandria Real Estate Equities 41.6381 7.85 B 0.2273 0.55 628.6 K 26.17 M
MAC Macerich Company 19.9034 7.5 B 0.3038 1.55 1.26 M 25.04 M
VNO Vornado Realty Trust 35.6169 7.17 B 0.3933 1.12 1.69 M 60.32 M
RYN Rayonier Inc REIT 12.425 6.41 B 0.1245 1.01 1.04 M 12.88 M
DLB Dolby Laboratories 44.2002 6.06 B 0.2219 0.5 573.4 K 25.34 M
ICL Israel Chemicals Ltd 3.4803 5.77 B 0.0743 2.18 500 1.74 K
SKT Tanger Factory Outlet Centers 12.2138 4.76 B 0.0662 0.54 646.2 K 7.89 M
TEO Telecom Argentina Stet France Telecom ADR 9.5512 4.56 B 0.066 0.7 173.9 K 1.66 M
EPR Entertainment Properties Trust 16.9807 4.55 B 0.3152 1.89 283 K 4.81 M
UCB United Community Banks Inc 8.5488 4.49 B 0.1129 1.34 163.18 K 1.39 M
OPLN OPENLANE, Inc. 3.8248 4.25 B 0.0391 1.03 463.67 K 1.77 M
PVH Phillips-Van Heusen Corp 59.118 4.25 B 0.5371 0.92 1.08 M 63.8 M
TKC Turkcell Iletisim Hizmetleri As ADR 9.037 4.16 B 0.0789 0.88 878.7 K 7.94 M
THO Thor Industries 24.1754 4.06 B 0.3698 1.55 671.9 K 16.24 M
GRTUF GRTUF 7.4748 3.83 B 1.8143 32.05 756.73 K 5.66 M
PHI Philippine Long Distance Telephone ADR 22.3419 3.82 B 0.6492 2.99 111 K 2.48 M
SLG SL Green Realty Corp 34.4251 3.82 B 0.3157 0.93 747.66 K 25.74 M
AEO American Eagle Outfitters 8.8234 3.61 B 0.0928 1.06 3.99 M 35.17 M
HIW Highwoods Properties 14.304 3.5 B 0.163 1.15 848 K 12.13 M
HOG Harley-Davidson Inc 20.9364 3.43 B 0.6049 2.98 3.9 M 81.7 M
NHI National Health Investors 18.9396 3.24 B 0.1599 0.85 72.9 K 1.38 M
DRH Diamondrock Hospitality Company 6.0228 3.01 B 0.1358 2.31 1.55 M 9.33 M
DX Dynex Capital 5.1259 2.71 B 0.0479 0.94 32.87 K 168.47 K
WLY John Wiley Sons Cl A 41.80 2.6 B 0.54 1.31 178.82 K 7.47 M
WLYB John Wiley Sons Cl B 27.5061 2.54 B 0.3295 1.21 600 16.5 K
LTC Ltc Properties 10.7129 2.47 B 0.0584 0.55 115.9 K 1.24 M
MD Mednax Inc 55.08 2.46 B 1.99 3.75 1.51 M 83.42 M
SHO Sunstone Hotel Investors 5.9298 2.38 B 0.0753 1.29 1.31 M 7.75 M
HCI Homeowners Choice 3.9745 2.36 B 0.1244 3.23 4.5 K 17.89 K
NWN Northwest Natural Gas Company 26.5941 2.18 B 0.3288 1.25 238.5 K 6.34 M
DEI Douglas Emmett 10.2683 2.01 B 0.1488 1.47 1.67 M 17.1 M
ARR Armour Residential R 28.5968 1.72 B 0.1614 0.57 1.01 K 29.03 K
USPH U.S. Physical Therapy 13.9292 1.49 B 0.2463 1.8 57.2 K 796.75 K
FLO Flowers Foods 6.4174 1.33 B 0.0814 1.28 1.69 M 10.87 M
ALX Alexander's Inc 103.0252 1.27 B 0.5308 0.52 3.6 K 370.89 K
BH Biglari Holdings Inc 189.092 1.15 B 1.2242 0.65 8.35 K 1.58 M
MPT Medical Properties Trust, Inc. 3.4497 1.06 B 0.0301 0.88 1.05 M 3.62 M
UTL Unitil Corp 12.696 1.04 B 0.0789 0.63 39.7 K 504.03 K
CPF Central Pacific Financial Company 20.2451 992.05 M 2.2919 12.77 21.33 K 431.91 K
BFS Saul Centers 20.8434 991.86 M 0.1753 0.85 24.4 K 508.58 K
TYG Tortoise Energy Infrastructure Corp 40.4771 957.33 M 0.2338 0.58 14.2 K 574.77 K
FTK Flotek Industries 8.70 957.26 M 0.18 2.11 21.35 K 185.71 K
SB Safe Bulkers Inc 5.0448 892.45 M 0.0377 0.75 161.58 K 815.13 K
MFA MFA Financial Inc 4.4136 590.13 M 0.095 2.2 1.45 M 6.38 M
HOV Hovnanian Enterprises Inc 98.00 584.13 M 0.75 0.77 54.72 K 5.36 M
CIM Chimera Investment Corp 8.3664 566.28 M 0.206 2.52 1.19 M 9.96 M
OIS Oil States International 26.9937 507.77 M 0.1428 0.53 813.51 K 21.96 M
TRC Tejon Ranch Company 21.0937 476.93 M 0.405 1.96 108 K 2.28 M
BAK Braskem S.A. ADR 11.1278 438.33 M 0.0779 0.7 233.4 K 2.6 M
ARL American Realty Investors 8.08 371.17 M 0.09 1.13 1.6 K 12.93 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 368.0626 7.84 M 8.5845 2.39 538 198.02 K
GRT-UN Granite Real Estate Investment Trust 6.7597 1.6536 32.38 25.93 K 175.26 K
TLG Troilus Gold Corp 11.60 1.60 16 325 3.77 K
TAL Petrotal Corp 259.506 23.6567 10.03 21.73 K 5.64 M
RVX Resverlogix Corp 4.0533 0.2755 7.29 296.71 K 1.2 M
MARI Marimaca Copper Corp 15.00 1.00 7.14 10.46 K 156.84 K
ELEF Silver Elephant Mining Corp 17.1988 0.9922 6.12 5.8 K 99.82 K
FLNT Flint Corp 8.40 0.40 5 1.12 K 9.41 K
VNP 5N Plus Inc 5.97 0.26 4.55 86.9 K 518.79 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.0782 0.2188 4.5 239.23 K 1.21 M
LGO Largo Resources Ltd 25.00 1.00 4.17 5.74 K 143.43 K
GFP Greenfirst Forest Products Inc 10.1365 0.3899 4 369 3.74 K
PHX Phx Energy Services Corp 4.4654 0.1483 3.44 58.37 K 260.66 K
CYB Cymbria Corp Cl A 12.59 0.39 3.2 7.1 K 89.39 K
EQB EQB Inc 8.4243 0.2584 3.16 87.4 K 736.28 K
PPL Pembina Pipeline Corp 7.8234 0.2393 3.16 8.02 M 62.72 M
GIB-A CGI Inc 15.8156 0.446 2.9 1.41 M 22.34 M
AUMN Golden Minerals Company 20.77 0.57 2.82 88.1 K 1.83 M
VLE Valeura Energy Inc 3.70 0.10 2.78 20.32 K 75.18 K
CHR Chorus Aviation Inc 26.7014 0.6789 2.61 204.69 K 5.47 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.6277 0.1882 2.53 8.04 K 61.36 K
MRD Melcor Dev 6.6182 0.1622 2.51 5.9 K 39.05 K
DF-PA Dividend 15 Split Corp II Pref A 4.5275 0.1012 2.29 1.75 K 7.92 K
L Loblaw CO 5.9544 0.1305 2.24 1.77 M 10.56 M
ALC Algoma Central 4.0966 0.0891 2.22 540 2.21 K
HBM Hudbay Minerals Inc 13.7228 0.2865 2.13 826.6 K 11.34 M
TVA-B TVA Group Inc 12.6106 0.2572 2.08 2.9 K 36.57 K
AD-UN Alaris Equity Partners Income Trust 3.3602 0.0678 2.06 8.24 K 27.69 K
HBP Helix Biopharm 12.90 0.25 1.98 11.24 K 145 K
FM First Quantum Minerals Ltd 15.3793 0.2945 1.95 4.14 M 63.74 M
RCI-B Rogers Communications Inc 21.759 0.415 1.94 1.52 M 33 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 11.6679 0.2138 1.87 200 2.33 K
MRE Martinrea International Inc 6.2887 0.1062 1.72 67.02 K 421.44 K
T Telus Corp 5.4233 0.0896 1.68 2.91 M 15.79 M
HLF High Liner 3.7064 0.0608 1.67 3.8 K 14.08 K
QBR-A Quebecor Inc 6.5767 0.1044 1.61 2.4 K 15.78 K
ATH Athabasca Oil Corp 10.82 0.17 1.6 1.01 M 10.96 M
BCE-PA BCE Inc Pref AA 9.6582 0.1422 1.49 23.19 K 224.01 K
MFC-PC Manulife Finl Srs 3 Prf 8.7644 0.1288 1.49 51.9 K 454.91 K
BCE BCE Inc 13.8642 0.1987 1.45 1.47 M 20.37 M
TPX-A Molson Coors Canada Inc 34.6422 0.4778 1.4 900 31.18 K
CIGI Colliers International Group Inc 14.4999 0.1941 1.36 65.09 K 943.83 K
MEQ Mainstreet Eq J 11.373 0.1496 1.33 10.1 K 114.87 K
PSI Pason Systems Inc 6.7299 0.0877 1.32 79.84 K 537.34 K
BCE-PZ Bce Inc Pref Z 9.0683 0.117 1.31 5.06 K 45.9 K
CJT Cargojet Inc 5.4428 0.068 1.27 14.76 K 80.31 K
LNR Linamar Corp 16.0764 0.193 1.22 32.86 K 528.33 K
BEP-UN Brookfield Renewable Partners L.P 4.0552 0.0474 1.18 215.85 K 875.31 K
AFN Ag Growth International Inc 21.9465 0.2522 1.16 71.4 K 1.57 M
FRU Freehold Royalties Ltd 6.271 0.0683 1.1 237.69 K 1.49 M
BRE Bridgemarq Real Estate Services Inc 3.2184 0.0343 1.08 10.8 K 34.76 K
BBD-PD Bombardier Inc Pref D 6.0285 0.0598 1 4.07 K 24.51 K
ALS Altius Minerals Corp 9.2647 0.0919 1 32.08 K 297.21 K
BCE-PT Bce Inc Pref T 9.4121 0.0869 0.93 5.2 K 48.9 K
GWO-PI Great West Lifeco 1St I Prf 9.1341 0.0843 0.93 11.49 K 104.95 K
BCE-PY BCE Inc Pref Y 9.5549 0.0847 0.89 2.97 K 28.37 K
TOT Total Energy Services Inc 6.7899 0.0595 0.88 391.98 K 2.66 M
SGY Surge Energy Inc 24.0991 0.2103 0.88 8.21 K 197.9 K
GDL Goodfellow Inc 4.6296 0.04 0.87 1.3 K 6.02 K
CAE Cae Inc 9.1044 0.0768 0.85 724.65 K 6.6 M
AVL Avalon Advanced Materials Inc 3.63 0.03 0.83 454.1 K 1.65 M
GBT Bmtc Group Inc 16.8644 0.1375 0.82 350 5.9 K
SII Sprott Inc 29.2171 0.2296 0.79 2.87 K 83.85 K
BK-PA Canadian Banc Corp Pref A 4.4466 0.0344 0.78 4.14 K 18.43 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 8.6356 0.0639 0.75 200 1.73 K
SLF-PD Sun Life Financial Sr 4 Prf 9.0538 0.0626 0.7 8.13 K 73.64 K
NWC The North West Company Inc 9.8839 0.0658 0.67 48.17 K 476.15 K
MTY Mty Food Group Inc 9.9256 0.0641 0.65 3.8 K 37.72 K
CAS Cascades Inc 3.9854 0.0251 0.63 50.14 K 199.81 K
TPX-B Molson Coors Canada Inc 33.0573 0.2036 0.62 1.48 K 48.83 K
PGIC Premium Global Income Split Corp 33.2269 0.2026 0.61 418 13.89 K
BBD-A Bombardier Inc 125.50 0.75 0.6 66.27 K 8.32 M
MFC-PB Manulife Finl Srs 2 Prf 8.8941 0.0529 0.6 11.49 K 102.17 K
POW Power Corp of Canada Sv 12.3483 0.0731 0.6 684.43 K 8.45 M
PWF-PE Power Financial Corp Pref E 10.1382 0.0571 0.57 4.03 K 40.9 K
CM Canadian Imperial Bank of Commerce 17.5005 0.0938 0.54 3.42 M 59.9 M
MID-UN MINT Income Fund 3.0896 0.0159 0.52 26.14 K 80.77 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MTTCF MeaTech 3D Ltd 52.55 22.72 M 1.151 2.24 2.54 K 133.21 K
EARI Entertainment Arts Research Inc 36.80 1.11 M 2.80 8.24 597 21.97 K
CGAC Code Green Apparel Corp 1960.00 1.09 M 40.00 2.08 27 52.92 K
HBRM Herborium Group Inc 12.00 1.09 M 0.50 4.35 28 336
SEII Sharing Economy International Inc 8740.00 645.17 K 60.00 0.69 8 69.92 K
ERHE ERHC Energy Inc 28.00 287.94 K 0.60 2.19 179.05 K 5.01 M
REFG Medical Cannabis Payment Solutions Inc 43.00 182.51 K 1.00 2.38 154 6.62 K
ZVOI Zovio Inc 15.63 137.92 K 0.18 1.17 1.06 M 16.64 M
PCHK Pacific Conquest Holdings Inc 9500.00 120.05 K 875.00 10.14 2 19 K
DSUS Drone Services USA Inc 20.80 65.63 K 7.28 53.85 96.2 K 2 M
BOTY Lingerie Fighting Championships Inc 1900.00 61.6 K 100.00 5.56 41.95 K 79.7 M
RGGI Resgreen Group International Inc 48.00 48.75 K 23.00 92 126 6.05 K
XDSL mPhase Technologies Inc 51.00 16.8 K 0.50 0.99 1.57 K 80.07 K
STTO SITO Mobile Ltd. 8.60 5.13 K 0.10 1.18 2.57 K 22.07 K
DOMR Dominion Resources Black Warrior Trust 8.6391 785 0.0577 0.67 22.13 K 191.17 K
SYNE Synthesis Energy Systems Inc 56.3136 157 0.3712 0.66 138 7.77 K
PPJE PPJ Healthcare Enterprises Inc 200.00 100.00 100 22 4.4 K
PTRC Petro River Oil Corp 100.00 20.00 25 17 1.7 K
PDGO Paradigm Oil and Gas Inc 3.10 0.14 4.73 37.7 K 116.86 K
BAJFF Camrova Resources Inc 24.60 1.04 4.41 17.08 K 420.24 K
EGDFF Energold Drilling Corp 3.436 0.0745 2.22 33.7 K 115.79 K
NKRSF Niko Resources Ltd 101.6422 1.227 1.22 1.41 K 143.62 K
HQGE HQ Global Education Inc 5.25 0.05 0.96 700 3.67 K
HDYNQ Hyperdynamics Corporation 18.24 0.16 0.88 84.54 K 1.54 M
PMMEF Premium Exploration Inc 4.695 0.039 0.84 21.6 K 101.41 K
SRSCQ Sears Canada Inc 10.5547 0.0734 0.7 10 K 105.55 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MANU Manhattan Uranium Discovery Corp. 90.00 45.00 100 8 720
FCI First Canadian Graphite Inc. 180.00 60.00 50 93 16.74 K
FMN Fidelity Minerals Corp 82.5001 26.25 46.67 131 10.81 K
LOD Lode Gold Resources Inc. 34.20 7.20 26.67 217 7.42 K
PGE Group Ten Metals Inc 4.20 0.70 20 2.64 K 11.1 K
WPG West Point Gold Corp. 10.00 1.50 17.65 21.42 K 214.16 K
IDL Imaging Dynamics Company Ltd 17.50 2.50 16.67 392 6.86 K
NL Northern Lion Gold Corp 7.68 0.96 14.29 113 867.84
BEW BeWhere Holdings Inc 4.7285 0.5253 12.5 3.28 K 15.5 K
EMR Emgold Mining Corporation 28.00 3.00 12 15.1 K 422.8 K
EW East West Petroleum Corp 3.9848 0.4043 11.29 21.02 K 83.77 K
SLG PetroTal Corp 48.0884 4.3837 10.03 2.17 M 104.5 M
HAWK Hawkeye Gold & Diamond Inc 13.20 1.20 10 5 K 66 K
KTN Kootenay Silver Inc 5.70 0.50 9.62 22.04 K 125.63 K
MOON Blue Moon Metals Inc 24.00 2.00 9.09 735 17.64 K
BEA Belmont Resources Inc 3.84 0.32 9.09 25 K 96 K
PE Pure Energy Minerals Limited 6.00 0.48 8.7 25.68 K 154.1 K
BVA Bravada Gold Corporation 10.40 0.80 8.33 118 1.23 K
CMIL Capella Minerals Limited 14.70 1.05 7.69 1.71 K 25.2 K
CTA Centaurus Energy Inc 235.00 15.00 6.82 505 118.67 K
LMS Less Mess Storage Inc. 6.60 0.40 6.45 14.06 K 92.81 K
ABM Athabasca Minerals Inc 51.00 3.00 6.25 525.5 K 26.8 M
AEP Atlas Engineered Products Ltd 34.00 2.00 6.25 67 K 2.28 M
SXL Slam Exploration Ltd 5.10 0.30 6.25 33.68 K 171.78 K
DAU Desert Gold Ventures Inc 12.00 0.70 6.19 24.3 K 291.6 K
CEC Compliance Energy Corp. 3.0555 0.1454 5 159.4 K 487.05 K
GORO Goldgroup Mining Inc. 30.00 1.20 4.17 550 16.5 K
CTH CoTec Holdings Corp. 500.00 20.00 4.17 25 12.5 K
BARU Baru Gold Corp 57.7708 2.0562 3.69 28.72 K 1.66 M
ZC Zimtu Capital Corp 7.90 0.25 3.27 3.74 K 29.55 K
TIE Coloured Ties Capital Inc. 6.4706 0.1941 3.09 14.33 K 92.74 K
UCU Ucore Rare Metals Inc 6.70 0.20 3.08 749.01 K 5.02 M
POND Pond Technologies Holdings Inc 4.8611 0.1389 2.94 500 2.43 K
OYL CGX Energy Inc 7.20 0.20 2.86 418.18 K 3.01 M
FMM Full Metal Minerals Ltd 7.2701 0.1992 2.82 45.41 K 330.16 K
VLI Vision Lithium Inc 4.10 0.10 2.5 706.53 K 2.9 M
VO ValOre Metals Corp 4.10 0.10 2.5 200 820
© 2026 - CastFwd Corp.