Gainer Valuations for 6 October 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 6 October 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 6.9882 29.91 B 0.1319 1.92 300.97 K 2.1 M
SIM Grupo Simec S.A. DE C.V. ADR 7.2315 3.74 B 0.084 1.18 42.35 K 306.25 K
SEB Seaboard Corporation 1759.4905 3.59 B 13.5868 0.78 1 K 1.76 M
UEC Uranium Energy 3.51 3.58 B 0.07 2.03 745.61 K 2.62 M
NHC National Healthcare Corp 23.4949 3.3 B 0.1659 0.71 17.8 K 418.21 K
NG Novagold Resources Inc 8.6248 2.65 B 0.3255 3.92 3.66 M 31.54 M
TGB Taseko Mines Ltd 6.01 2.64 B 0.36 6.37 4.66 M 27.98 M
SVM Silvercorp Metals Inc 7.3068 2.04 B 0.0516 0.71 1.54 M 11.27 M
UUUU Energy Fuels Inc 16.33 1.84 B 0.88 5.7 261 4.26 K
REPX Riley Exploration Permian Inc 41.2406 947.46 M 0.3655 0.89 2.23 K 92.13 K
JOB General Employment Enterprises 3.599 725.05 M 0.199 5.85 1.89 K 6.82 K
BHB Bar Harbor Bankshares 7.1857 696.29 M 0.1314 1.86 35.55 K 255.45 K
GAU Galiano Gold Inc 8.02 627.82 M 0.09 1.13 89.8 K 720.2 K
THM International Tower Hill Mines Ltd 6.41 413.24 M 0.1199 1.91 161.97 K 1.04 M
NAK Northern Dynasty Minerals 8.84 353.85 M 0.188 2.17 284.63 K 2.52 M
GTE Gran Tierra Energy Inc 75.50 346.37 M 0.70 0.94 75.65 K 5.71 M
TRX Tanzanian Royalty Exploration Corp 7.48 299.97 M 0.09 1.22 529.95 K 3.96 M
NBH Neuberger Berman Intermediate Fund Inc 6.5126 272.35 M 0.056 0.87 32 K 208.4 K
GENC Gencor Industries IN 4.90 254.9 M 0.0667 1.38 2.44 K 11.95 K
PLX Protalix Biotherapeutics 95.00 252.19 M 4.00 4.4 100.02 K 9.5 M
ELLO Ellomay Capital Ltd 5.3521 252.16 M 0.1946 3.77 8.13 K 43.54 K
CMT Core Molding Technologies Inc 5.1433 187.87 M 0.366 7.66 7.3 K 37.55 K
INTT Intest Corp 3.2586 185.85 M 0.3674 12.71 413.18 K 1.35 M
PLG Platinum Group Metals Ltd 214.00 136.84 M 3.00 1.42 3.78 K 808.49 K
BDL Flanigan's Enterprises 6.0738 121.75 M 0.034 0.56 300 1.82 K
CATX Perspective Therapeutics Inc 11.50 94.2 M 0.50 4.55 1.41 K 16.21 K
STXS Stereotaxis Inc 38.7577 90.18 M 0.4693 1.23 68.72 K 2.66 M
DIT Amcon Distributing Company 48.7952 58.48 M 1.3401 2.82 1.7 K 82.95 K
WWR Westwater Resources 7500.00 51.65 M 360.00 5.04 132 990 K
DXR Daxor Corp 7.941 49.74 M 0.0518 0.66 500 3.97 K
XTNT Xtant Medical Holdings Inc 905.9996 38.91 M 8.40 0.94 17 15.4 K
COHN Cohen & CO Inc 14.1531 35.52 M 0.1577 1.13 1.98 K 28.07 K
NNVC Nanoviricides Inc 70.70 35.24 M 0.70 1 4.8 K 339.57 K
CKX Ckx Lands 9.7306 32.42 M 0.1427 1.49 855 8.32 K
CPHI China Pharma Holdings 255.00 23.36 M 2.00 0.79 204 52.02 K
CVM Cel-Sci Corp 5175.00 23.04 M 150.00 2.99 89 460.57 K
TOVX Theriva Biologics Inc 7087.50 7.38 M 350.00 5.19 64 453.6 K
INUV Inuvo Inc 32.00 6.51 M 2.00 6.67 1.38 K 44.29 K
DSS Document Security Systems 7270.5239 4.5 M 207.7295 2.94 24 174.49 K
GBR New Concept Energy Inc 3.18 4.21 M 0.53 20 700 2.23 K
IPB Merrill Lynch & Company 9.7526 0.105 1.09 1.05 K 10.24 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 8.75 1.75 25 3.26 K 28.54 K
RSG Rocky Shore Gold Ltd. 5.10 0.60 13.33 2.56 K 13.05 K
LINE Linear Minerals Corp. 160.55 12.35 8.33 1.25 K 200.05 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 23.043 1.07 B 0.306 1.35 47.92 K 1.1 M
RU Rubber 308.90 6.20 2.05 117 36.14 K
CC Cocoa 2744.00 30.00 1.11 4.96 K 13.62 M
ZB US Treasury Bond Futures 134.8125 1.125 0.84 382.44 K 51.56 M
HG Copper 3.753 0.0265 0.71 24.96 K 93.67 K
DC Class III Milk 16.72 0.09 0.54 178 2.98 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 13.1811 1 T 0.1353 1.04 31.24 M 411.8 M
COST Costco Wholesale 46.8291 481.95 B 0.5369 1.16 11.5 M 538.64 M
CSCO Cisco Systems Inc 14.3523 397.26 B 0.1995 1.41 52.79 M 757.7 M
INTC Intel Corp 12.7896 332.19 B 0.106 0.84 54.99 M 703.3 M
PEP Pepsico Inc 42.7868 196.15 B 0.2199 0.52 7.2 M 308.24 M
VZ Verizon Communications Inc 15.1397 193.14 B 0.1262 0.84 39.17 M 593.06 M
QCOM Qualcomm Inc 30.0791 188.93 B 0.2627 0.88 21.7 M 652.62 M
TMUS T-Mobile US 17.6215 182.36 B 0.1434 0.82 2.68 M 47.16 M
REGN Regeneron Pharmaceuticals 28.9842 99.25 B 0.7251 2.57 697.6 K 20.22 M
CSX CSX Corp 4.8409 96.14 B 0.0639 1.34 27.1 M 131.19 M
MNST Monster Beverage Cp 3.965 88.94 B 0.05 1.28 8.34 M 33.05 M
HON Honeywell International Inc. Common Stock 29.4857 72.15 B 0.4579 1.58 6.19 M 182.47 M
NXPI Nxp Semiconductors 11.0243 67.93 B 0.1061 0.97 90.4 K 996.6 K
KMB Kimberly-Clark Corp 42.7864 66.8 B 0.3434 0.81 2.63 M 112.47 M
CCEP Coca-Cola Europacific Partners Plc 9.55 51.73 B 0.0806 0.85 7.64 M 72.94 M
BKR Baker Hughes A Ge Co. Cl A 22.4332 49.07 B 0.2278 1.03 4.95 M 111.13 M
UAL United Airlines Holdings Inc 24.97 38.46 B 0.50 2.04 5.63 M 140.67 M
VOD Vodafone Grp Plc ADR 11.2434 36.24 B 0.0868 0.78 3.4 M 38.2 M
NTRS Northern Trust Corp 32.8844 32.37 B 0.1951 0.6 908 K 29.86 M
RYAAY Ryanair Hlds Plc ADR 10.9418 30.78 B 0.103 0.95 1.78 M 19.46 M
VRSK Verisk Analytics Inc 26.6171 26.81 B 0.2097 0.79 359.4 K 9.57 M
INSM Insmed Inc 7.15 26.49 B 0.11 1.56 92.31 K 660.03 K
AXON Axon Enterprise Inc 4.00 25.69 B 0.05 1.27 748.8 K 3 M
PFG Principal Financial Group Inc 15.6551 24.36 B 0.1692 1.09 3.69 M 57.69 M
RGLD Royal Gold Inc 42.6626 22.72 B 0.6562 1.56 445.6 K 19.01 M
ALNY Alnylam Pharmaceuticals 12.31 21.41 B 0.08 0.65 164.3 K 2.02 M
JBHT J B Hunt Transport 30.6018 21.22 B 0.5074 1.69 2.94 M 90.11 M
HST Host Marriott Financial Trust 8.9781 17.91 B 0.0813 0.91 8.67 M 77.81 M
LAMR Lamar Advertis A 18.2656 16.51 B 0.6545 3.72 940.2 K 17.17 M
PAAS Pan Amer Silver Corp 23.2951 16.22 B 0.3543 1.54 1.34 M 31.32 M
NWS News Cp Cl B 13.6607 16.1 B 0.0702 0.52 2.48 M 33.85 M
JAZZ Jazz Pharma Plc 10.32 15.93 B 0.06 0.58 303.7 K 3.13 M
APA Apa Corp 73.1658 15.89 B 0.6308 0.87 2.61 M 191.09 M
ARCC Ares Capital Corp 3.6695 14.05 B 0.0532 1.47 913.5 K 3.35 M
ALGN Align Technology 19.69 12.13 B 0.19 0.97 493.35 K 9.71 M
HALO Halozyme Therapeutic 8.00 11.54 B 0.08 1.01 1.12 M 8.96 M
AGNC Agnc Investment Corp 3.4981 10.8 B 0.0384 1.11 1.12 M 3.9 M
PODD Insulet Corp 15.32 10.41 B 0.25 1.66 170.23 K 2.61 M
TGTX Tg Therapeuticscmn 98.4375 10.07 B 28.125 40 24 2.36 K
DRS Leonardo DRS, Inc. Common Stock 4.8424 9.77 B 0.336 7.46 250 1.21 K
MORN Morningstar Inc 40.3855 9.23 B 0.2481 0.62 69.9 K 2.82 M
TTMI TTM Technologies 9.79 8.29 B 0.11 1.14 319.61 K 3.13 M
ALKS Alkermes Plc 15.05 8.05 B 0.13 0.87 1.01 M 15.24 M
CHRD Chord Energy Corp 12.6999 7.7 B 0.1388 1.1 671.1 K 8.52 M
IESC Ies Holdings 3.34 7.52 B 0.04 1.21 7.2 K 24.05 K
RUSHB Rush Entpr Cl B 5.4982 7.04 B 0.1312 2.44 24.53 K 134.85 K
PPC Pilgrim's Pride 4.0149 6.72 B 0.0385 0.97 380.47 K 1.53 M
UBSI United Bkshs Inc 13.5243 6.56 B 0.191 1.43 172 K 2.33 M
AVAV Aerovironment Inc 22.98 6.32 B 0.16 0.7 94.66 K 2.18 M
CWST Casella Waste Sys 4.61 6.27 B 0.13 2.9 85.49 K 394.1 K
MIDD Middleby Corp 21.8766 6.15 B 0.1233 0.57 437.68 K 9.57 M
SSRM Ssr Mining Inc 21.3241 5.6 B 1.4572 7.33 2.52 M 53.8 M
OMAB Grupo Aeroportuario ADR 6.7776 5.39 B 0.1285 1.93 206.01 K 1.4 M
MRCY Mercury Sys Inc 12.8635 5.38 B 0.2598 2.06 134.74 K 1.73 M
MEOH Methanex Cp 18.5231 5.34 B 0.1361 0.74 173.9 K 3.22 M
JSM SLM Cp 6% Sr Nt 6.7314 5.05 B 0.0444 0.66 72.56 K 488.4 K
IRDM Iridium Comm Inc 8.2018 5.01 B 0.0657 0.81 432 K 3.54 M
IONS Ionis Pharmaceuticals 8.29 4.71 B 0.15 1.84 663.5 K 5.5 M
CIGI Colliers Intl Grp IN 14.4692 4.7 B 0.3599 2.55 109.47 K 1.58 M
NOVT Novanta Inc 7.50 4.66 B 0.06 0.81 14.45 K 108.34 K
FULT Fulton Financial Cor 5.5852 4.54 B 0.0829 1.51 1.5 M 8.38 M
CATY Cathay Genl Bncp 8.9563 4.37 B 0.2378 2.73 962.6 K 8.62 M
FELE Franklin Electric Company 14.4519 4.37 B 0.0765 0.53 125.91 K 1.82 M
ITRI Itron Inc 61.90 4.32 B 1.04 1.71 577.74 K 35.76 M
OLED Universal Display 23.4889 4.08 B 0.6124 2.68 468.11 K 11 M
CVBF Cvb Financial Corp 4.6965 3.97 B 0.1781 3.94 849 K 3.99 M
KLIC Kulicke and Soffa 5.5043 3.83 B 0.0347 0.63 1.39 M 7.65 M
PRIM Primoris Services Cp 6.10 3.79 B 0.0523 0.86 54.93 K 335.06 K
IEP Icahn Enterprises 5.8769 3.79 B 0.0359 0.61 17.48 K 102.73 K
CENX Century Aluminum C 13.47 3.63 B 0.21 1.58 2.17 M 29.26 M
RNST Renasant Corp 10.4918 3.63 B 0.0916 0.88 63.62 K 667.51 K
AXGN Axogen Inc 3.50 3.5 B 0.25 7.69 500 1.75 K
AGYS Agilysys Inc 7.17 3.48 B 0.27 3.91 188.99 K 1.36 M
LBTYK Liberty Global Ord C 6.9722 3.47 B 0.0402 0.58 535.77 K 3.74 M
TOWN Towne Bank 9.4301 3.34 B 0.0872 0.93 54.27 K 511.82 K
GBDC Golub Capital Bdc 4.2977 3.31 B 0.0778 1.84 37.57 K 161.48 K
OTTR Otter Tail Corp 12.0598 3.27 B 0.087 0.73 76.75 K 925.59 K
ARLP Alliance Resource Pt 7.971 3.25 B 0.0557 0.7 138.1 K 1.1 M
MGRC Mcgrath Rentcorp 16.7098 3.14 B 0.2124 1.29 69.45 K 1.16 M
CECO CECO Environmental Corp. 5.3795 3.13 B 0.2346 4.56 65.7 K 353.43 K
CALM Cal-Maine Foods IN 9.0047 3.12 B 0.0609 0.68 899.88 K 8.1 M
AXTI Axt Inc 7.04 3.08 B 0.19 2.77 485.05 K 3.41 M
HOVNP Hovnanian Entr Dep A 4.4127 3.05 B 0.1576 3.7 5.5 K 24.27 K
DRH Diamondrock Hospitality Company Common Stock 6.3437 3.01 B 0.0803 1.28 1.85 M 11.72 M
FBNC First Bancorp [Nc] 10.0834 2.69 B 0.0509 0.51 30.41 K 306.59 K
GRBK Green Brick Partners 39.0345 2.66 B 5.9311 17.92 136.31 K 5.32 M
FRME First Merchants Corp 5.4436 2.57 B 0.1541 2.91 65.49 K 356.52 K
ADUS Addus Homecare Corp 3.96 2.34 B 0.11 2.86 19.9 K 78.8 K
NWBI Northwest Bancshares 4.7525 2.23 B 0.0595 1.27 904.13 K 4.3 M
CHCO City Holding Company 19.1241 2.01 B 0.1678 0.89 33.5 K 640.66 K
PLUG Plug Power Inc 3.835 1.89 B 0.087 2.32 23.66 K 90.72 K
GABC German Amer Bncp Inc 7.8923 1.88 B 0.0725 0.93 18.59 K 146.76 K
SRPT Sarepta Therapeutics 11.04 1.79 B 0.48 4.55 265.78 K 2.93 M
EZPW Ezcorp Inc 20.72 1.74 B 0.60 2.98 462.98 K 9.59 M
HCSG Healthcare Svcs Gp 11.0907 1.7 B 0.0842 0.77 273.08 K 3.03 M
QCRH Qcr Holdings Inc 8.3997 1.69 B 0.0458 0.55 1 K 8.4 K
JJSF J J Snack Foods 34.1359 1.66 B 0.3944 1.17 56.9 K 1.94 M
TCBK Trico Bancshares 11.059 1.66 B 0.0621 0.56 18.43 K 203.83 K
DSGR Distribution Solutions Group Inc 7.0552 1.62 B 0.1848 2.69 44 K 310.43 K
MLKN Millerknoll Inc 14.3967 1.5 B 0.1009 0.71 330.87 K 4.76 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 25.3548 1.28 T 0.191 0.76 4.98 M 126.31 M
WMT Walmart Stores 13.2127 1 T 0.1356 1.04 31.24 M 412.78 M
JPM JP Morgan Chase & Company 26.5671 911.91 B 0.1732 0.66 31.56 M 838.45 M
XOM Exxon Mobil Corporation 38.6666 680.05 B 0.4112 1.07 21.65 M 837.09 M
JNJ Johnson & Johnson 40.3307 675.03 B 0.2616 0.65 11.34 M 457.34 M
CVX Chevron Corp 45.0356 416.11 B 0.2685 0.6 8.65 M 389.57 M
ORCL Oracle Corporation 22.8601 400.25 B 0.2321 1.03 50.63 M 1.16 B
GE General Electric Company 59.7263 355.62 B 1.3783 2.36 15.44 M 922.23 M
PM Philip Morris International Inc 27.3413 306.03 B 0.4661 1.73 10.98 M 300.14 M
RY Royal Bank of Canada 29.5764 281.79 B 0.4026 1.38 1.04 M 30.66 M
SAP SAP Ag ADR 38.8498 270.2 B 0.2432 0.63 2.36 M 91.87 M
GS Goldman Sachs Group 114.0804 267.32 B 0.9605 0.85 6.33 M 722.2 M
BHP BHP Billiton Ltd ADR 30.1315 208.55 B 0.711 2.42 4.51 M 136.02 M
TD Toronto Dominion Bank 19.8233 202.95 B 0.12 0.61 1.97 M 38.99 M
TTE Totalenergies Se ADR 14.0677 193.12 B 0.1415 1.02 2.76 M 38.77 M
DE Deere & Company 53.5647 186.51 B 0.4913 0.93 3.65 M 195.56 M
NVO Novo Nordisk A/S ADR 16.0432 181.18 B 0.1457 0.92 191.37 K 3.07 M
NEE Nextera Energy 9.5346 180.35 B 0.0662 0.7 10.65 M 101.57 M
UNP Union Pacific Corp 29.7653 179.48 B 0.3109 1.06 4.41 M 131.24 M
COP ConocoPhillips 26.843 165.62 B 0.4092 1.55 14.56 M 390.94 M
BUD Anheuser-Busch Inbev S.A. ADR 44.4101 165.56 B 0.4375 0.99 639.5 K 28.4 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.1313 155.24 B 0.093 3.06 1.49 M 4.66 M
SCCO Southern Copper Corp 20.3716 147.29 B 0.8191 4.19 3.18 M 64.69 M
RIO Rio Tinto Plc ADR 23.8892 138.2 B 0.6283 2.7 2.7 M 64.61 M
MO Altria Group 10.5018 128.73 B 0.0773 0.74 14.49 M 152.19 M
NEM Newmont Mining Corp 45.8835 123.11 B 0.7444 1.65 5.57 M 255.44 M
BMO Bank of Montreal 30.2879 120.84 B 0.3568 1.19 345.7 K 10.47 M
BP BP Plc ADR 17.9319 116.57 B 0.1206 0.68 6.66 M 119.49 M
CVS CVS Corp 21.9235 114.54 B 0.2367 1.09 7.86 M 172.36 M
BNS Bank of Nova Scotia 25.8971 113.74 B 0.2426 0.95 343.2 K 8.89 M
CM Canadian Imperial Bank of Commerce 15.9151 105.81 B 0.1537 0.98 493.6 K 7.86 M
CNQ Canadian Natural Resources 10.1237 100.79 B 0.2051 2.07 7.41 M 75.01 M
GD General Dynamics Corp 44.5545 99.23 B 0.4551 1.03 2.13 M 95.11 M
EQNR Equinor ASA ADR 10.317 97.82 B 0.2053 2.03 1.65 M 16.99 M
MMM 3M Company 47.2129 97.6 B 0.541 1.16 4.95 M 233.63 M
ING ING Groep N.V. ADR 5.8994 95.09 B 0.0493 0.84 1.57 M 9.26 M
AEM Agnico-Eagle Mines Ltd 56.9733 94.01 B 0.9297 1.66 2.99 M 170.55 M
TT Trane Technologies Plc 18.5368 93 B 0.4905 2.72 7.7 M 142.65 M
PNC PNC Bank 34.1135 92.05 B 0.1903 0.56 4.38 M 149.43 M
FCX Freeport-Mcmoran Inc 33.8584 89.21 B 0.8842 2.68 27.31 M 924.72 M
MCO Moody's Corp 21.8168 88.79 B 0.402 1.88 2.19 M 47.85 M
CP Canadian Pacific Railway 10.6861 81.54 B 0.0855 0.81 3.25 M 34.68 M
EOG Eog Resources 35.2408 80.66 B 0.4257 1.22 4.74 M 166.95 M
EPD Enterprise Products Partners LP 7.4709 80.14 B 0.0788 1.07 2.02 M 15.06 M
E Eni S.P.A. ADR 17.516 79.58 B 0.2381 1.38 650.4 K 11.39 M
GWW W.W. Grainger 95.6301 69.59 B 0.7253 0.76 478.1 K 45.72 M
RELX Relx Plc ADR 5.3824 69.59 B 0.069 1.3 144 K 775.07 K
DB Deutsche Bank Ag 37.4093 69.2 B 0.4509 1.22 2.11 M 79.08 M
ET Energy Transfer LP 3.1326 66.97 B 0.0304 0.98 1.09 M 3.42 M
CRH CRH Plc ADR 11.6496 64.04 B 0.4276 3.81 144.3 K 1.68 M
CMI Cummins Inc 64.1814 63.77 B 0.6747 1.06 1.87 M 120.23 M
AFL Aflac Inc 18.4606 63 B 0.3436 1.9 7.62 M 140.58 M
NUE Nucor Corp 26.5076 59.3 B 0.1997 0.76 3.89 M 103.06 M
OXY Occidental Petroleum Corp 51.0859 57.22 B 0.2895 0.57 3.94 M 201.18 M
DVN Devon Energy Corp 42.5426 49.44 B 0.5903 1.41 3.27 M 139.28 M
VALE Vale S.A. ADR 12.1878 49.28 B 0.0861 0.71 21.45 M 261.38 M
F Ford Motor Company 6.7376 48.92 B 0.117 1.77 92.33 M 622.06 M
HEI Heico Corp 11.2673 48.82 B 0.062 0.55 246.43 K 2.78 M
FNV Franco Nev Corp 27.2973 47.97 B 0.2837 1.05 51.8 K 1.41 M
STT State Street Corp 26.5897 47.39 B 0.2316 0.88 2.96 M 78.74 M
AU Anglogold Ashanti Ltd ADR 38.96 46.53 B 0.4263 1.11 2.63 M 102.52 M
AMP Ameriprise Financial Services 36.0523 45.15 B 0.4888 1.37 2.59 M 93.36 M
YUM Yum! Brands 28.7815 43.1 B 0.3403 1.2 8.81 M 253.6 M
AIG American International Group 25.4567 42.95 B 0.4999 2 5.56 M 141.56 M
WDS Woodside Energy Group Ltd 23.5803 42.37 B 0.334 1.44 17.07 K 402.63 K
FIX Comfort Systems USA 9.4508 40.88 B 0.0862 0.92 114.76 K 1.08 M
SKYD Skydance Corporation 12.8312 39.83 B 0.3301 2.64 15.23 M 195.36 M
CBRE CBRE Group Inc 18.59 38.79 B 0.56 3.11 4.62 M 85.87 M
CHT Chunghwa Telecom Co. Ltd ADR 14.5572 38.03 B 0.1026 0.71 433.76 K 6.31 M
TKO Tko Group Holdings Inc Cl A 9.1766 37.63 B 0.1225 1.35 293.1 K 2.69 M
MLM Martin Marietta Materials 67.3568 37.28 B 0.5526 0.83 349.31 K 23.53 M
VMC Vulcan Materials Company 33.2133 36.5 B 0.3147 0.96 1.36 M 45.06 M
HEI-A HEICO Corporation 8.2246 36.45 B 0.0518 0.63 108.14 K 889.43 K
KMB Kimberly-Clark Corp 42.7864 36.14 B 0.3434 0.81 2.63 M 112.47 M
GFI Gold Fields Ltd ADR 9.7221 33.46 B 0.0793 0.82 3.84 M 37.38 M
EQT Eqt Corp 17.8461 32.96 B 0.2674 1.52 1.95 M 34.83 M
CCJ Cameco Corp 23.4213 32.37 B 0.124 0.53 1.71 M 40 M
RJF Raymond James Financial 14.1595 32.11 B 0.133 0.95 973.35 K 13.78 M
BIP Brookfield Infrastructure Partners LP 3.7579 31.48 B 0.0411 1.11 226.8 K 852.29 K
EC Ecopetrol S.A. ADR 13.3748 31.45 B 0.7276 5.75 512.8 K 6.86 M
TECK Teck Resources Ltd 33.0803 31.26 B 0.4521 1.39 5.47 M 180.79 M
TS Tenaris S.A. ADR 24.8742 30.9 B 0.3528 1.44 1.32 M 32.81 M
DG Dollar General Corp 25.7752 30.32 B 0.4503 1.78 303.93 K 7.83 M
PHG Koninklijke Philips Electronics ADR 20.6173 29.52 B 0.3006 1.48 654.7 K 13.5 M
WST West Pharmaceutical Services 15.4949 28.76 B 0.1258 0.82 319.2 K 4.95 M
NMR Nomura Holdings Inc ADR 3.1097 28.32 B 0.2125 7.33 1.52 M 4.72 M
PPG PPG Industries 27.9271 27.61 B 0.2839 1.03 2.48 M 69.26 M
IHG Intercontinental Hotels Group ADR 13.1213 26.44 B 0.2589 2.01 142.8 K 1.87 M
KGC Kinross Gold Corp 17.0393 25.29 B 0.1133 0.67 6.43 M 109.62 M
STZ Constellation Brands Inc 15.6476 24.39 B 0.6421 4.28 4.61 M 72.08 M
HUBB Hubbell Inc B 37.2551 23.43 B 0.4406 1.2 270.26 K 10.07 M
L Loews Corp 35.7425 22.55 B 0.2582 0.73 1.56 M 55.65 M
XPO Xpo Logistics Inc 3.2077 22.02 B 0.1797 5.93 157.88 K 506.44 K
RS Reliance Steel & Aluminum Company 31.7682 21.9 B 0.3272 1.04 469.19 K 14.91 M
DD Du Pont De.Nemours Inc 11.283 20.62 B 0.1871 1.69 17.08 M 192.75 M
NRG NRG Energy 15.9646 20.5 B 0.1414 0.89 2.83 M 45.23 M
ZBH Zimmer Biomet Holdings 45.3371 20.34 B 0.2836 0.63 1.12 M 50.95 M
CNH CNH Industrial N.V. 6.1939 20.09 B 0.0363 0.59 761.66 K 4.72 M
BCE BCE Inc 13.7172 20.06 B 0.1739 1.28 661.7 K 9.08 M
MKCV McCormick & Company, Incorporated 18.5067 19.84 B 2.4714 15.41 37.15 K 687.6 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 225.00 45.00 25 1.02 K 230.18 K
MAI Mining Americas Inc. 22.00 3.00 15.79 30 660
ERD Erdene Resource Development Corp 3.36 0.36 12 159.92 K 537.32 K
BCT Briacell Therapeutics Corp 140.0199 12.0707 9.43 332 46.49 K
SDE Spartan Delta Corp 41.6513 3.4709 9.09 275 11.45 K
SNDY Sunday Lake Gold Corp. 5.00 0.40 8.7 19.85 K 99.25 K
AC Air Canada 3.11 0.24 8.36 5.63 M 17.51 M
SII Sprott Inc 32.0298 2.4683 8.35 10.4 K 333.11 K
VLE Valeura Energy Inc 4.00 0.30 8.11 30.68 K 122.72 K
MSCL Satellos Bioscience Inc 105.60 7.20 7.32 192 20.28 K
SSRM Ssr Mining Inc 21.7018 1.36 6.69 269.1 K 5.84 M
TKO Taseko Mines Ltd 6.07 0.32 5.57 1.07 M 6.49 M
ELEF Silver Elephant Mining Corp 19.1833 0.9923 5.45 7.84 K 150.47 K
XTD-PA TDb Split Corp Pref A 4.5792 0.2181 5 1 K 4.58 K
ATX ATEX Resources Inc. 12.90 0.60 4.88 4.84 K 62.47 K
EDR Endeavour Silver Corp 4.1365 0.1909 4.84 268.17 K 1.11 M
ATH Athabasca Oil Corp 11.29 0.48 4.44 4.05 M 45.71 M
CRRX Carerx Corp 14.1691 0.5904 4.35 6.42 K 91.04 K
AIF Altus Group Ltd 9.5733 0.372 4.04 84.21 K 806.18 K
PHX Phx Energy Services Corp 4.6704 0.1745 3.88 31.25 K 145.95 K
TLG Troilus Gold Corp 10.80 0.40 3.85 163 1.76 K
ALC Algoma Central 4.2969 0.1558 3.76 1.04 K 4.48 K
ESM Euro Sun Mining Inc 10.5351 0.3633 3.57 28.56 K 300.87 K
MARI Marimaca Copper Corp 16.75 0.50 3.08 9.09 K 152.22 K
FVI Fortuna Mines Inc 3.35 0.10 3.08 589.8 K 1.98 M
TOT Total Energy Services Inc 7.1543 0.2083 3 869.76 K 6.22 M
NG Novagold Res Inc 7.7755 0.2176 2.88 518.95 K 4.04 M
KEI Kolibri Global Energy Inc 25.80 0.70 2.79 17.73 K 457.43 K
AG First Majestic Silver Corp 7.3412 0.1973 2.76 917.75 K 6.74 M
ELR Eastern Platinum Ltd 15.00 0.40 2.74 12.07 M 181.11 M
MDI Major Drilling Grp 9.5986 0.2417 2.58 103.79 K 996.28 K
OGD Orbit Garant Drilling Inc 4.50 0.11 2.51 27.9 K 125.55 K
PNP Pinetree Capital Ltd 374.00 8.00 2.19 1.54 K 574.84 K
WTE Westshore Terminals Investment Corp 9.6091 0.1778 1.89 179.54 K 1.73 M
ABX Barrick Mining Corp 36.6266 0.6716 1.87 3.45 M 126.5 M
CG Centerra Gold Inc 7.3375 0.1235 1.71 477.1 K 3.5 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.8034 0.1978 1.7 12.45 K 146.89 K
CIGI Colliers International Group Inc 14.8539 0.2399 1.64 64.21 K 953.74 K
TECK-A Teck Resources Limited 34.1295 0.546 1.63 5.75 K 196.18 K
WJX Wajax Corp 11.1114 0.1757 1.61 129.06 K 1.43 M
HBM Hudbay Minerals Inc 14.3419 0.2218 1.57 974.7 K 13.98 M
CNQ Canadian Natural Resources Ltd. 10.6739 0.1633 1.55 8.24 M 87.94 M
ELD Eldorado Gold 92.7846 1.3942 1.53 2.47 M 229.37 M
CSH-UN Chartwell Retirement Residences 4.0689 0.0589 1.47 221.02 K 899.32 K
BRE Bridgemarq Real Estate Services Inc 3.2576 0.0466 1.45 9.4 K 30.62 K
WN-PC George Weston Ser 3 Prf 9.8772 0.1397 1.43 9.5 K 93.79 K
BCE-PD Bce Inc Pref D 9.9333 0.1339 1.37 3.8 K 37.75 K
NDM Northern Dynasty Minerals Ltd 8.95 0.12 1.36 62 K 554.9 K
BCE-PE Bce Inc Pref E 9.7094 0.129 1.35 1.35 K 13.11 K
DPM Dundee Precious Metals Inc 5.4526 0.0701 1.3 209.4 K 1.14 M
CEF-U Sprott Physical Gold and Silver Trust 17.3797 0.2192 1.28 1.83 K 31.8 K
CS Capstone Mining Corp 3.28 0.04 1.23 582.5 K 1.91 M
ENGH Enghouse Systems Ltd 3.0214 0.0362 1.21 447.6 K 1.35 M
BN-PR Brookfield Corporation 12.0439 0.1393 1.17 6.69 K 80.61 K
BCE-PA BCE Inc Pref AA 9.7837 0.113 1.17 7.62 K 74.6 K
BCE-PS Bce Inc Pref S 9.677 0.1112 1.16 2.25 K 21.77 K
NPI Northland Power Inc 5.9863 0.0684 1.16 98.32 K 588.55 K
TRP-PC TC Energy Corp Pref Series 5 12.6889 0.1382 1.1 5.83 K 73.95 K
CGO Cogeco Inc Sv 20.2166 0.2173 1.09 1.37 K 27.7 K
BN-PN Brookfield Corporation 8.6163 0.0917 1.08 9.26 K 79.74 K
PAAS Pan American Silver Corp 23.4909 0.2456 1.06 143.75 K 3.38 M
VET Vermilion Energy Inc 18.8669 0.1946 1.04 239.5 K 4.52 M
MSV Minco Silver Corp 3.89 0.04 1.04 70.5 K 274.25 K
CCL-B CCL Industries Inc 4.7914 0.0484 1.02 129.51 K 620.53 K
GFP Greenfirst Forest Products Inc 9.6491 0.0974 1.02 2.51 K 24.26 K
GAU Galiano Gold Inc 8.15 0.08 0.99 81.8 K 666.67 K
FNV Franco-Nevada Corp 27.5025 0.2661 0.98 236 K 6.49 M
AEM Agnico Eagle Mines Ltd 56.8906 0.5386 0.96 1.09 M 61.81 M
BPF-UN Boston Pizza Royalties Income Fund 4.1615 0.0386 0.94 23.99 K 99.83 K
ITH International Tower Hill Mines Ltd 6.48 0.06 0.93 157.4 K 1.02 M
HWX Headwater Exploration Inc 4.4525 0.0408 0.92 320.6 K 1.43 M
DOL Dollarama Inc 4.2697 0.039 0.92 200.4 K 855.65 K
BOS Airboss America J 3.5329 0.0322 0.92 10.05 K 35.51 K
ALA AltaGas Ltd 10.1334 0.092 0.92 257.76 K 2.61 M
NA National Bank of Canada 17.3127 0.1562 0.91 1.04 M 18.04 M
WN-PE George Weston 4.75 Ser V Prf 9.2109 0.0825 0.9 69.26 K 637.95 K
BCE BCE Inc 13.8683 0.1242 0.9 2.09 M 28.93 M
FFN-PA North American Financial 15 Split Corp 3.8414 0.0344 0.9 22.6 K 86.82 K
EIF Exchange Income Corp 6.374 0.0562 0.89 31.9 K 203.33 K
FM First Quantum Minerals Ltd 15.619 0.1359 0.88 3.74 M 58.4 M
BMO Bank of Montreal 29.6078 0.2562 0.87 1.52 M 44.89 M
MEQ Mainstreet Eq J 11.5726 0.0998 0.87 21.5 K 248.81 K
SGY Surge Energy Inc 24.3935 0.2102 0.87 4.91 K 119.67 K
IMG Iamgold Corp 17.0103 0.1399 0.83 2.12 M 36.06 M
PWF-PH Power Financial Corp Pref H 10.0721 0.0808 0.81 5.6 K 56.4 K
RBN-UN Blue Ribbon Income Fund 3.5615 0.0278 0.79 14.18 K 50.51 K
SRU-UN SmartCentres Real Estate Investment Trust 9.1234 0.0674 0.74 420.17 K 3.83 M
PWF-PL Power Financial 5.1 Sr L Prf 9.748 0.0717 0.74 2.85 K 27.78 K
QBR-A Quebecor Inc 6.5008 0.0475 0.74 530 3.45 K
PSI Pason Systems Inc 6.8725 0.0493 0.72 44.22 K 303.92 K
TECK-B Teck Resources Limited 33.4322 0.2336 0.7 4.08 M 136.5 M
CGI CDN General Inv 9.4089 0.0619 0.66 3.85 K 36.21 K
MRE Martinrea International Inc 6.3704 0.0409 0.65 35.57 K 226.6 K
CSW-A Corby Spirit and Wine Limited 6.1539 0.0394 0.64 2.29 K 14.07 K
TRP-PB TC Energy Corp Pref Series 3 13.2352 0.0836 0.64 16.82 K 222.55 K
QBR-B Quebecor Inc 6.7216 0.0417 0.62 556 K 3.74 M
RY Royal Bank of Canada 29.9465 0.1797 0.6 2.88 M 86.3 M
ATRL Atkinsrealis Group Inc 43.0355 0.2561 0.6 231.84 K 9.98 M
LNF Leons Furniture 7.6112 0.0445 0.59 984 7.49 K
NPI-PA Northland Power Inc Pref A 11.1873 0.0652 0.59 1.87 K 20.92 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 11.73 1.71 B 0.15 1.3 1.25 M 14.61 M
GAMI GAMCO Investors Inc 16.6846 536.94 M 0.2267 1.38 19.87 K 331.52 K
LCU Lion Copper Corp. Common Shares 41.31 70.69 M 0.27 0.66 5.16 K 213.28 K
ELCO Elcom International Inc 16.50 16.57 M 5.50 50 52 858
ICBU Imd Companies 12.00 2.86 M 2.00 20 4.63 M 55.53 M
NPHC Nutra Pharma Corp 6.68 1.43 M 0.28 4.37 3.79 K 25.33 K
CGAC Code Green Apparel Corp 1970.00 1.09 M 20.00 1.03 62 122.14 K
HBRM Herborium Group Inc 13.00 1.09 M 0.50 4 261 3.39 K
FCGD First Colombia Gold Corp 75.75 978.13 K 0.75 1 124 9.39 K
GSFI Green Stream Holdings Inc 1191.2987 654.18 K 264.733 28.57 3 3.57 K
ZVOI Zovio Inc 15.36 137.92 K 0.16 1.05 313.7 K 4.82 M
PCHK Pacific Conquest Holdings Inc 10875.00 120.05 K 750.00 7.41 12 130.5 K
PJET Priority Aviation Inc 14.00 98.01 K 4.00 40 96 1.34 K
DSUS Drone Services USA Inc 29.25 65.63 K 3.25 12.5 44.07 K 1.29 M
BOTY Lingerie Fighting Championships Inc 2150.00 61.6 K 250.00 13.16 28.97 K 62.28 M
ERINQ Erin Energy Corporation 8.551 21.53 K 0.2711 3.27 173.91 K 1.49 M
XDSL mPhase Technologies Inc 50.00 16.8 K 4.00 8.7 2.22 K 111.1 K
ULTRF Ultrapetrol (Bahamas) Limited 6.55 14.07 K 0.04 0.61 45.87 K 300.45 K
CDVIQ Cal Dive International Inc 5.40 9.86 K 0.10 1.89 624.52 K 3.37 M
CBRI CMTSU Liquidation Inc 3.18 8.16 K 0.03 0.95 207.21 K 658.93 K
CGLO Hash Labs Inc 15.20 7.64 K 0.40 2.7 8.46 M 128.6 M
CBKCQ Christopher & Banks Corporation 6.3337 3.86 K 0.0477 0.76 201.09 K 1.27 M
DOMR Dominion Resources Black Warrior Trust 8.6839 785 0.1088 1.27 23.76 K 206.36 K
YVRLF Liquid Media Group Ltd. 39.40 482 0.80 2.07 570 22.46 K
PEHD Perigee Holdings Inc. 392.00 130 4.00 1.03 387 151.7 K
ONCI On4 Communications Inc 11137.50 3037.50 37.5 1.36 K 15.1 M
HQGE HQ Global Education Inc 5.25 1.18 28.99 1.6 K 8.4 K
URBF Urban Barns Foods Inc 320.00 40.00 14.29 34.79 K 11.13 M
PTRC Petro River Oil Corp 90.00 10.00 12.5 10 900
BAJFF Camrova Resources Inc 27.25 2.65 10.77 16.91 K 460.74 K
AFPW AlumiFuel Power Corporation 600.00 50.00 9.09 1 600
IZNN IZON Network Inc 6.375 0.425 7.14 5 K 31.88 K
HDYNQ Hyperdynamics Corporation 19.4408 1.1208 6.12 105.88 K 2.06 M
SGRCF San Gold Corporation 3.29 0.18 5.79 254.84 K 838.41 K
TOPZ Topaz Resources Inc 19.00 1.00 5.56 854 16.23 K
TREVQ Trevali Mining Corporation 14.055 0.655 4.89 100 1.41 K
PDGO Paradigm Oil and Gas Inc 3.10 0.10 3.33 63.48 K 196.78 K
ANDI Andiamo Corporation 42.00 0.70 1.69 19 798

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 170.00 6.48 M 10.00 6.25 44 7.48 K
MUR Murchison Minerals Ltd 22.50 5.00 28.57 814 18.32 K
TRAN Clean Energy Transition Inc. 22.50 4.50 25 1.3 K 29.3 K
BEW BeWhere Holdings Inc 5.7793 1.0508 22.22 914 5.28 K
SXL Slam Exploration Ltd 6.60 1.20 22.22 76.26 K 503.32 K
NOBL Noble Plains Uranium Corp. 3.48 0.60 20.83 15.75 K 54.81 K
PLY Playfair Mining Ltd 3.60 0.60 20 7.7 K 27.72 K
CTH CoTec Holdings Corp. 590.00 90.00 18 25 14.75 K
PGE Group Ten Metals Inc 4.90 0.70 16.67 14.56 K 71.32 K
IDL Imaging Dynamics Company Ltd 17.50 2.50 16.67 35 612.5
FTJ Fort St. James Nickel Corp 6.40 0.80 14.29 1.2 K 7.68 K
CMIL Capella Minerals Limited 16.80 2.10 14.29 3.05 K 51.21 K
BTR Bonterra Resources Inc 25.00 3.00 13.64 2.58 K 64.62 K
BAU Blue Star Gold Corp 3.40 0.40 13.33 16.7 K 56.78 K
URZ Urz Energy Corp 22.50 2.50 12.5 227 5.11 K
PAR-H Parent Capital Corp 4.50 0.50 12.5 600 2.7 K
QGR Q-Gold Resources Ltd 24.32 2.56 11.76 208 5.06 K
SPX Stellar AfricaGold Inc 4.9968 0.4997 11.11 1.8 K 8.98 K
ABM Athabasca Minerals Inc 60.00 6.00 11.11 121.5 K 7.29 M
LUCA Luca Mining Corp. 12.80 1.28 11.11 1.9 K 24.27 K
BEA Belmont Resources Inc 3.52 0.32 10 209.65 K 737.95 K
SNV Sonoro Energy Ltd 144.00 12.00 9.09 5.67 K 815.76 K
RPX Red Pine Exploration Inc 6.00 0.50 9.09 6.62 K 39.72 K
PKT Parkit Enterprise Inc 3.80 0.30 8.57 17.4 K 66.12 K
WCSB Decimus Oil Corp. 3.25 0.25 8.33 820 2.67 K
OYL CGX Energy Inc 7.90 0.60 8.22 329.91 K 2.61 M
ENA Enablence Technologies Inc 1680.00 120.00 7.69 91 152.88 K
REG Regulus Resources Inc 8.9362 0.6383 7.69 454 4.06 K
SGLD Scorpio Gold Corporation 10.26 0.72 7.55 4.03 K 41.33 K
MXL-H MX Gold Corp 6.00 0.40 7.14 6.25 K 37.5 K
EGT Eguana Technologies Inc 15.00 1.00 7.14 1.92 K 28.75 K
GORO Goldgroup Mining Inc. 32.00 2.00 6.67 5.62 K 180 K
NEXG NeXGold Mining Corp 7.80 0.48 6.56 10.13 K 79.04 K
BKM Pacific Booker Minerals Inc 8.25 0.49 6.31 6.63 K 54.7 K
NAR North Arrow Minerals Inc 17.00 1.00 6.25 305 5.18 K
WLR Walker Lane Resources Ltd. 31.50 1.75 5.88 2.13 K 67.22 K
VGD Visible Gold Mines Inc 4.40 0.20 4.76 23.49 K 103.36 K
VLI Vision Lithium Inc 4.60 0.20 4.55 287 K 1.32 M
AORO Aloro Mining Corp 9.40 0.40 4.44 37.7 K 354.38 K
CEC Compliance Energy Corp. 3.1672 0.1304 4.29 838.3 K 2.66 M
GMV GMV Minerals Inc 5.00 0.20 4.17 15 K 75 K
DAU Desert Gold Ventures Inc 13.20 0.50 3.94 6.85 K 90.42 K
DEC Decade Resources Ltd 6.75 0.25 3.85 20.32 K 137.13 K
ZKL-H China Keli Electric Company Ltd 57.00 2.00 3.64 152 8.66 K
STS South Star Mining Corp 7.50 0.25 3.45 400 3 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 24 17.94 K
LMS Less Mess Storage Inc. 6.60 0.20 3.12 1.7 K 11.22 K
CTN Centurion Minerals Ltd 825.5983 23.9999 2.99 130 107.33 K
DCOP District Copper Corp 3.50 0.10 2.94 62 217
GCOM Green Shift Commodities Ltd. 7.80 0.20 2.63 7.42 K 57.84 K
CTA Centaurus Energy Inc 230.00 5.00 2.22 1.02 K 234.83 K
VO ValOre Metals Corp 4.60 0.10 2.22 17.8 K 81.88 K
AGX Silver X Mining Corp 19.20 0.40 2.13 6.88 K 132 K
BARU Baru Gold Corp 65.3104 1.175 1.83 57.94 K 3.78 M
TIP-H Tyner Resources Ltd 6.30 0.10 1.61 1.32 K 8.32 K
FMM Full Metal Minerals Ltd 7.2701 0.0996 1.39 79.38 K 577.11 K
WVM West Vault Mining Inc 10.60 0.10 0.95 3.7 K 39.22 K
MYID Killi Ltd 151.7855 1.116 0.74 3.74 M 567.99 M
RET-A Reitmans (Canada) Limited 12.0843 0.0645 0.54 56.21 K 679.21 K
© 2026 - CastFwd Corp.