Gainer Valuations for 22 October 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 22 October 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 19.0047 38.52 B 0.4879 2.63 454.8 K 8.64 M
SIM Grupo Simec S.A. DE C.V. ADR 6.9236 3.74 B 0.0467 0.68 32.52 K 225.18 K
SEB Seaboard Corporation 1756.5791 3.59 B 9.9475 0.57 500 878.29 K
PRK Park National Corp 33.8236 3.23 B 0.3876 1.16 18.7 K 632.5 K
NG Novagold Resources Inc 8.6519 2.65 B 0.5063 6.22 2.78 M 24.08 M
NOG Northern Oil and Gas 152.9108 2.59 B 11.9803 8.5 129.38 K 19.78 M
CET Central Securities Corp 8.4844 1.68 B 0.0779 0.93 22.8 K 193.44 K
TMP Tompkinstrustco 24.7085 1.44 B 0.1334 0.54 9.6 K 237.2 K
BHB Bar Harbor Bankshares 7.1342 696.29 M 0.0438 0.62 1.8 K 12.84 K
GAU Galiano Gold Inc 7.39 627.82 M 0.25 3.5 50.2 K 370.98 K
THM International Tower Hill Mines Ltd 6.91 413.24 M 0.05 0.73 223.6 K 1.55 M
VKI Invesco Advantage Muni Income Trust II 4.8787 380.82 M 0.0311 0.64 105.4 K 514.21 K
NAK Northern Dynasty Minerals 8.94 353.85 M 0.13 1.48 144.03 K 1.29 M
TRX Tanzanian Royalty Exploration Corp 6.92 299.97 M 0.17 2.52 268.46 K 1.86 M
LCTX Lineage Cell Therapeutics Inc 5.4577 280.73 M 0.0858 1.6 175.37 K 957.1 K
ACU Acme United Corp 7.3506 269.13 M 0.0728 1 2.1 K 15.44 K
GENC Gencor Industries IN 4.8733 254.9 M 0.1067 2.24 5.25 K 25.57 K
PLG Platinum Group Metals Ltd 194.00 136.84 M 7.00 3.74 2.59 K 503.04 K
LGL LGL Group 7.5805 87.03 M 0.3033 4.17 84.86 K 643.3 K
CVU CPI Aerostructures 10.95 61.35 M 0.19 1.77 30.4 K 332.9 K
WYY Widepoint Corp 14.199 60.29 M 0.699 5.18 42.64 K 605.4 K
DIT Amcon Distributing Company 53.6432 58.48 M 0.3075 0.58 100 5.36 K
IBIO Ibio Inc 10500.00 52.9 M 100.00 0.96 8 84 K
DXR Daxor Corp 7.9671 49.74 M 0.1647 2.11 597 4.76 K
FSP Franklin Street Properties 5.8021 43.73 M 0.042 0.73 172.9 K 1 M
XTNT Xtant Medical Holdings Inc 893.9996 38.91 M 30.00 3.47 99 88.51 K
AGIG AGIG 1605.5548 35.41 M 34.5812 2.2 520 834.89 K
UUU Universal Security Instruments 5.5405 16.02 M 0.0505 0.92 2.6 K 14.41 K
BRN Barnwell Industries 3.0639 12.2 M 0.0973 3.28 100 306.39
TOVX Theriva Biologics Inc 6562.50 7.38 M 87.50 1.35 5 32.81 K
PLAG Planet Green Holdings Corp 772.50 5.33 M 30.00 4.04 541 417.92 K
OPTT Ocean Power Tech Inc 1288.00 5.15 M 10.00 0.78 33.66 K 43.36 M
AUMN Golden Minerals Company 636.25 3.73 M 86.25 15.68 24.94 K 15.87 M
AMBO Ambow Education Holding Ltd ADR 3540.00 3.72 M 45.00 1.29 44 155.76 K
ITP IT Tech Packaging Inc 47.0535 978.9 K 0.2916 0.62 18.03 K 848.56 K
IPB Merrill Lynch & Company 9.7442 0.0798 0.83 625 6.09 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 40.77 97.61 M 0.54 1.34 503 20.51 K
FTEL First Tellurium Corp. 4.75 824.27 K 0.25 5.56 362 1.72 K
DWTZ Data Watts Partners Inc. 127.68 6.72 5.56 17 2.17 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 81.69 605.06 B 1.13 1.4 256.38 K 20.94 M
HE Lean Hogs 70.65 1.32 1.9 18.03 K 1.27 M
CL Crude Oil 81.69 1.13 1.4 256.38 K 20.94 M
BZ Brent Crude 82.96 1.13 1.38 141.97 K 11.78 M
CC Cocoa 2846.00 29.00 1.03 5.23 K 14.89 M
FC Feeder Cattle 133.775 0.85 0.64 1.59 K 213.24 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 8.4565 2.88 T 0.208 2.52 326.44 M 2.76 B
MU Micron Technology 7.50 917.92 B 0.1853 2.53 15.42 M 115.67 M
ASML ASML Holding N.V. ADR 30.4796 591.39 B 0.405 1.35 1.59 M 48.47 M
COST Costco Wholesale 45.8411 481.95 B 0.3078 0.68 2.41 M 110.31 M
CSCO Cisco Systems Inc 15.1118 397.26 B 0.1416 0.95 23.67 M 357.73 M
AMAT Applied Materials 9.4952 313.53 B 0.1801 1.93 18.25 M 173.27 M
LRCX Lam Research Corp 3.7254 295.19 B 0.1834 5.18 27.59 M 102.77 M
TXN Texas Instruments 18.9342 283.24 B 0.2907 1.56 9.32 M 176.44 M
ADI Analog Devices 22.5478 198.23 B 0.4297 1.94 2.73 M 61.55 M
TMUS T-Mobile US 16.9046 182.36 B 0.239 1.43 1.72 M 29.06 M
ISRG Intuitive Surg Inc 29.5377 158.81 B 0.9999 3.5 8.15 M 240.69 M
MRVL Marvell Technology Inc 15.0768 151.88 B 0.3961 2.7 9.18 M 138.41 M
IBKR Interactive Brokers 4.6984 140.55 B 0.4158 9.71 4.88 M 22.92 M
VRTX Vertex Pharmaceutic 36.43 138.69 B 0.58 1.62 1.39 M 50.6 M
SBUX Starbucks Corporation 11.3928 125.29 B 0.4798 4.4 22.77 M 259.45 M
ADP Automatic Data Processing, Inc. 26.3474 120.94 B 0.1383 0.53 2.33 M 61.38 M
BKNG Booking Holdings Inc 14.2734 119.15 B 0.7775 5.76 37.82 M 539.86 M
CME CME Group Inc 29.8415 113.06 B 0.1515 0.51 1.83 M 54.58 M
MAR Marriot International 30.1281 110.52 B 0.8565 2.93 3.83 M 115.25 M
EQIX Equinix Inc 55.5676 105.73 B 0.6726 1.23 674 K 37.45 M
REGN Regeneron Pharmaceuticals 27.1863 99.25 B 0.2185 0.81 133.9 K 3.64 M
CSX CSX Corp 5.2133 96.14 B 0.0503 0.97 19.3 M 100.61 M
ADBE Adobe Systems Inc 28.21 92.47 B 0.51 1.84 6.9 M 194.71 M
INTU Intuit Inc 41.6673 91.57 B 0.962 2.36 2.5 M 104.02 M
CDNS Cadence Design Systems, Inc. 7.97 90.34 B 0.16 2.05 2.08 M 16.61 M
CTAS Cintas Corp 5.7339 90.24 B 0.0511 0.9 3.27 M 18.77 M
MNST Monster Beverage Cp 4.3067 88.94 B 0.1159 2.77 13.79 M 59.38 M
SNPS Synopsys Inc 25.48 88.56 B 0.43 1.72 839.22 K 21.38 M
MELI MercadoLibre Inc 61.0662 76.65 B 1.5891 2.67 729.34 K 44.54 M
ORLY O'Reilly Automotive 3.6015 72.85 B 0.0255 0.71 12.4 M 44.66 M
HON Honeywell International Inc. Common Stock 30.4788 72.15 B 0.3805 1.26 7.92 M 241.49 M
NXPI Nxp Semiconductors 10.9005 67.93 B 0.0707 0.65 94.2 K 1.03 M
NDAQ Nasdaq Inc 5.4167 61.31 B 0.0472 0.88 2.81 M 15.23 M
GRMN Garmin Ltd 19.3947 56.64 B 0.5286 2.8 1.13 M 21.89 M
IDXX Idexx Laboratories 31.57 55.35 B 0.34 1.09 596.77 K 18.84 M
ADSK Autodesk Inc 34.84 54.34 B 0.62 1.81 2.13 M 74.3 M
EBAY Ebay Inc 10.4788 53.86 B 0.3248 3.2 45.06 M 472.21 M
XEL XCEL Energy Inc 14.1773 52.06 B 0.0772 0.55 2.4 M 34.04 M
MSTR Strategy 9.056 51.79 B 0.341 3.91 1.3 M 11.81 M
CCEP Coca-Cola Europacific Partners Plc 10.4494 51.73 B 0.1061 1.03 3.07 M 32.07 M
BKR Baker Hughes A Ge Co. Cl A 23.572 49.07 B 0.744 3.26 4.7 M 110.78 M
TER Teradyne Inc 10.5353 41.49 B 0.1564 1.51 5.85 M 61.67 M
BIIB Biogen Inc 58.75 37.46 B 0.44 0.75 1.35 M 79.23 M
NTAP Netapp Inc 38.151 35.97 B 0.7414 1.98 3.76 M 143.57 M
ODFL Old Dominion Freight Line Inc 5.6003 35.13 B 0.0574 1.04 1.81 M 10.14 M
ERIC Ericsson ADR 6.8716 34.45 B 0.425 6.59 16.15 M 111.01 M
MCHP Microchip Technology 10.6254 33.74 B 0.2271 2.18 3.51 M 37.33 M
NTRS Northern Trust Corp 32.1579 32.37 B 0.269 0.84 1.71 M 55.1 M
ILMN Illumina Inc 49.5136 32.2 B 0.6031 1.23 1.12 M 55.33 M
HBAN Huntington Bcshs 3.3137 32 B 0.0408 1.25 14.83 M 49.15 M
EXPE Expedia Group Inc 37.4842 30.82 B 0.5169 1.4 1.8 M 67.63 M
DXCM Dexcom 3.5375 29.96 B 0.08 2.31 614 K 2.17 M
FLEX Flextronics Intl Ltd 4.5315 29.17 B 0.0582 1.3 2.41 M 10.91 M
CINF Cincinnati Financial 18.5583 29.13 B 0.1461 0.79 810 K 15.03 M
CTSH Cognizant Tech Sol 29.9726 28.8 B 0.3881 1.31 3.42 M 102.64 M
ON On Semiconductor 7.295 28.66 B 0.235 3.33 4.31 M 31.41 M
ULTA Ulta Beauty Inc 30.7262 28.18 B 0.178 0.58 236.6 K 7.27 M
VRSN Verisign Inc 27.5592 28.17 B 0.5619 2.08 3.58 M 98.6 M
BIDU Baidu Inc ADR 107.28 27.15 B 4.80 4.68 31.74 M 3.41 B
DLTR Dollar Tree Inc 25.865 26.81 B 0.165 0.64 1.95 M 50.35 M
VRSK Verisk Analytics Inc 28.4189 26.81 B 0.4671 1.67 447.3 K 12.71 M
INSM Insmed Inc 6.878 26.49 B 0.078 1.15 163.63 K 1.13 M
UTHR United Therapeutic 54.61 25.37 B 0.33 0.61 215.68 K 11.78 M
EXPD Expeditors Intl 40.6177 25.12 B 0.2786 0.69 723.1 K 29.37 M
INCY Incyte Corp 16.94 24.92 B 0.32 1.93 1.14 M 19.39 M
VTRS Viatris Inc 15.7072 24.19 B 0.1702 1.1 4.87 M 76.48 M
TROW T Rowe Price Group 32.2185 23.61 B 1.2855 4.16 3.38 M 108.91 M
RGLD Royal Gold Inc 39.6141 22.72 B 0.2159 0.55 275.5 K 10.91 M
ALNY Alnylam Pharmaceuticals 13.80 21.41 B 0.42 3.14 158.2 K 2.18 M
PTC Ptc Inc 20.60 21.31 B 0.325 1.6 626.3 K 12.9 M
SWKS Skyworks Solutions 16.9609 20.61 B 0.608 3.72 3.65 M 61.83 M
TSCO Tractor Supply Company 3.1804 19.14 B 0.0698 2.24 7.72 M 24.55 M
FFIV F5 Networks Inc 98.45 18.18 B 5.63 6.07 3.67 M 361.62 M
GEN Gen Digital Inc 5.6114 18.18 B 0.0501 0.9 8.48 M 47.6 M
HST Host Marriott Financial Trust 9.4198 17.91 B 0.093 1 8.09 M 76.25 M
EWBC East West Bancorp 12.2927 17.91 B 0.2538 2.11 644.65 K 7.92 M
CHTR Charter Communications 33.12 17.71 B 0.19 0.58 271.1 K 8.98 M
NBIX Neurocrine Bioscienc 8.48 17.65 B 0.14 1.68 260.94 K 2.21 M
LSCC Lattice Semicond 4.55 17.46 B 0.09 2.02 6.14 M 27.95 M
HAS Hasbro Inc 27.8038 17.35 B 0.1935 0.7 847.1 K 23.55 M
EXEL Exelixis Inc 4.73 17.25 B 0.11 2.38 471.93 K 2.23 M
LAMR Lamar Advertis A 19.1943 16.51 B 0.2741 1.45 226 K 4.34 M
PAAS Pan Amer Silver Corp 23.5185 16.22 B 0.5623 2.45 1.16 M 27.39 M
JAZZ Jazz Pharma Plc 11.00 15.93 B 0.10 0.92 193.4 K 2.13 M
HTHT Huazhu Group Ltd ADR 5.4452 15.72 B 0.1433 2.7 327.57 K 1.78 M
ZBRA Zebra Technologies 35.59 15.42 B 0.45 1.28 119.65 K 4.26 M
PNFP Pinnacle Finl Ptnrs 9.8926 15.39 B 0.2055 2.12 217.92 K 2.16 M
MKSI Mks Instruments Inc 16.7919 15.28 B 0.3034 1.84 302.5 K 5.08 M
MANH Manhattan Assoc 7.49 15.03 B 0.065 0.88 1.06 M 7.98 M
CHKP Check Point Software 41.63 14.97 B 1.05 2.59 2.97 M 123.83 M
LOGI Logitech Int S.A. 13.5573 14.21 B 0.0971 0.72 1.56 M 21.2 M
SEIC Sei Investments Company 17.7386 13.07 B 0.1051 0.6 476.31 K 8.45 M
AKAM Akamai Technologies 47.61 12.46 B 1.00 2.15 3.53 M 168.25 M
LULU Lululemon Athletica 22.38 12.45 B 0.835 3.88 2.25 M 50.25 M
TXRH Texas Roadhouse Inc 12.5105 12.36 B 0.483 4.02 775.95 K 9.71 M
FDS FactSet Research Systems Inc 75.0201 11.81 B 0.9517 1.28 423.41 K 31.76 M
SMTC Semtech Corp 20.72 11.69 B 0.49 2.42 551 K 11.42 M
HALO Halozyme Therapeutic 7.65 11.54 B 0.06 0.79 409.68 K 3.13 M
TECH Bio-Techne Cp 13.8368 11.43 B 0.0775 0.56 324.82 K 4.49 M
BMRN Biomarin Pharmaceuticals 23.77 11.3 B 0.51 2.19 885.85 K 21.06 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.3185 2.14 T 0.1312 1.83 10.63 M 77.79 M
ORCL Oracle Corporation 24.0308 400.25 B 0.1429 0.6 16.5 M 396.5 M
UNH Unitedhealth Group Inc 29.3275 361.04 B 0.606 2.11 6.62 M 194.23 M
BAC Bank of America Corporation 8.8398 349.63 B 0.0618 0.7 173.47 M 1.53 B
PM Philip Morris International Inc 28.225 306.03 B 0.2768 0.99 4.38 M 123.49 M
SHEL Royal Dutch Shell Plc ADR 62.87 277.29 B 0.40 0.64 1.57 M 98.42 M
SAP SAP Ag ADR 40.4084 270.2 B 0.4866 1.22 1.08 M 43.45 M
DIS Walt Disney Company 29.7591 206.6 B 0.2468 0.84 9.6 M 285.65 M
C Citigroup Inc 30.1953 205.59 B 0.2938 0.98 31.44 M 949.38 M
BLK Blackrock Inc 112.1751 189.37 B 0.8703 0.78 593.2 K 66.54 M
SAN Banco Santander ADR 5.3309 179.94 B 0.0518 0.98 3.29 M 17.55 M
UNP Union Pacific Corp 30.8445 179.48 B 0.3752 1.23 6.01 M 185.23 M
CRM Salesforce.com Inc 26.5945 179.42 B 0.6504 2.51 6.68 M 177.61 M
COP ConocoPhillips 27.7288 165.62 B 0.2473 0.9 24.17 M 670.29 M
SCHW The Charles Schwab Corp 12.2674 160.45 B 0.0819 0.67 7.06 M 86.55 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.028 155.24 B 0.031 1.03 246.55 K 746.55 K
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.491 144.15 B 0.0282 0.52 764.44 K 4.2 M
PGR Progressive Corp 12.1848 135.3 B 0.2499 2.09 3.32 M 40.47 M
MDT Medtronic Inc 24.3719 129.97 B 0.1841 0.76 13.21 M 322.05 M
ING ING Groep N.V. ADR 6.1075 95.09 B 0.0438 0.72 1.27 M 7.73 M
USB U.S. Bancorp 14.4827 94.57 B 0.1412 0.98 18.85 M 273.07 M
AEM Agnico-Eagle Mines Ltd 54.0229 94.01 B 0.6685 1.25 1.11 M 60.03 M
TT Trane Technologies Plc 19.1099 93 B 0.1894 1 7.66 M 146.42 M
ELV Elevance Health Inc 45.7019 92.79 B 0.7228 1.61 1.8 M 82.35 M
PNC PNC Bank 34.7753 92.05 B 0.7372 2.17 5.07 M 176.41 M
RCL Royal Caribbean Cruises Ltd 28.6429 89.65 B 0.5832 2.08 1.95 M 55.74 M
MSI Motorola Solutions 24.6789 88.49 B 0.2207 0.9 4.8 M 118.58 M
SHW Sherwin-Williams Company 20.6867 85.95 B 0.1474 0.72 2.36 M 48.77 M
CP Canadian Pacific Railway 11.1852 81.54 B 0.0632 0.57 1.17 M 13.09 M
CI Cigna Corp 32.7578 79.66 B 0.4618 1.43 2.24 M 73.34 M
CNI Canadian National Railway 25.3159 76.5 B 0.1847 0.73 1.35 M 34.09 M
SLB Schlumberger N.V. 46.4293 75.22 B 2.3704 5.38 14.85 M 689.61 M
NSC Norfolk Southern Corp 43.6712 74.26 B 0.3798 0.88 1.14 M 49.68 M
URI United Rentals 17.8882 71.25 B 0.1452 0.82 2.66 M 47.6 M
GS-PA The Goldman Sachs Group Inc 10.1558 70.29 B 0.1121 1.12 40.45 K 410.75 K
DB Deutsche Bank Ag 38.3637 69.2 B 0.2288 0.6 961.43 K 36.88 M
GS-PD The Goldman Sachs Group Inc 10.032 67.36 B 0.0983 0.99 62.81 K 630.07 K
TAK Takeda Pharmaceutical Co. Ltd ADR 11.4154 66.58 B 0.1066 0.94 123.8 K 1.41 M
ALL Allstate Corp 23.2191 64.88 B 0.1629 0.71 2.61 M 60.62 M
NWG Natwest Group Plc ADR 8.7193 62.85 B 0.1686 1.97 119.61 K 1.04 M
WPM Wheaton Precious Metals 21.644 61.58 B 0.3962 1.86 4.46 M 96.45 M
CTA-PB E. I. du Pont de Nemours and Company 43.1459 59.55 B 0.281 0.66 5.55 K 239.42 K
OXY Occidental Petroleum Corp 49.0223 57.22 B 0.4805 0.99 4.32 M 211.76 M
OKE Oneok Inc 10.4253 55.59 B 0.1831 1.79 1.64 M 17.11 M
HUM Humana Inc 49.7398 53.59 B 0.6112 1.24 1.56 M 77.66 M
AZO Autozone 234.72 52.11 B 3.35 1.45 330.35 K 77.54 M
INFY Infosys Ltd ADR 4.9568 49.82 B 0.0394 0.8 10.16 M 50.35 M
F Ford Motor Company 7.0989 48.92 B 0.0712 1.01 38 M 269.78 M
HEI Heico Corp 11.6636 48.82 B 0.0907 0.78 160.98 K 1.88 M
WCN Waste Connections Inc 13.4262 48.11 B 0.0922 0.69 750.38 K 10.07 M
AU Anglogold Ashanti Ltd ADR 37.6236 46.53 B 0.3115 0.83 1.19 M 44.78 M
CTA-PA E. I. du Pont de Nemours and Company 35.0281 46.53 B 0.2577 0.74 5.51 K 193.18 K
CMG Chipotle Mexican Grill 4.1154 46.35 B 0.5304 14.79 205.06 M 843.9 M
YUM Yum! Brands 30.1245 43.1 B 0.4679 1.58 3.46 M 104.31 M
AIG American International Group 25.9691 42.95 B 0.175 0.68 2.8 M 72.7 M
CIEN Ciena Corp 13.80 41.98 B 0.28 2.07 4.09 M 56.42 M
LYV Live Nation Entertainment 9.63 41.97 B 0.09 0.94 598.24 K 5.76 M
STM Stmicroelectronics N.V. ADR 5.722 41.36 B 0.1478 2.65 1.13 M 6.46 M
CCL Carnival Corp 30.0367 41.25 B 0.1572 0.53 4.24 M 127.37 M
MET-PA MetLife Inc Preferred Stock Series A 10.2053 40.49 B 0.067 0.66 47.75 K 487.29 K
CBRE CBRE Group Inc 18.88 38.79 B 0.32 1.72 3.57 M 67.35 M
CCI Crown Castle International Corp 26.0028 37.89 B 0.2016 0.78 778.6 K 20.25 M
SYY Sysco Corp 19.0189 37.88 B 0.1352 0.72 2 M 38 M
TKO Tko Group Holdings Inc Cl A 9.5374 37.63 B 0.0817 0.86 244.6 K 2.33 M
VMC Vulcan Materials Company 32.0855 36.5 B 0.2885 0.91 881 K 28.27 M
HEI-A HEICO Corporation 8.5309 36.45 B 0.0966 1.15 217.77 K 1.86 M
HSY Hershey Foods Corp 34.6443 35.46 B 0.4095 1.2 970.6 K 33.63 M
CNC Centene Corp 6.0725 34.89 B 0.10 1.67 700 K 4.25 M
MTD Mettler-Toledo International 131.01 34.79 B 1.28 0.99 144.23 K 18.9 M
RMD Resmed Inc 26.1911 33.55 B 0.1906 0.73 559.3 K 14.65 M
IRM Iron Mountain Inc 8.1377 33.47 B 0.0611 0.76 1.19 M 9.7 M
GFI Gold Fields Ltd ADR 9.3559 33.46 B 0.1159 1.25 3.3 M 30.86 M
MTB M&T Bank Corp 47.976 31.64 B 0.9539 2.03 1.67 M 80.33 M
EC Ecopetrol S.A. ADR 13.8079 31.45 B 0.0693 0.5 275.3 K 3.8 M
DG Dollar General Corp 24.4241 30.32 B 0.2598 1.08 795.85 K 19.44 M
LH Laboratory Corp of America Holdings 64.7996 30.23 B 0.8841 1.38 1.19 M 77.04 M
PCG Pacific Gas & Electric Company 36.004 28.85 B 0.2342 0.65 1.66 M 59.86 M
DGX Quest Diagnostics Inc 36.5956 28.55 B 0.9256 2.59 1.95 M 71.45 M
NMR Nomura Holdings Inc ADR 3.1628 28.32 B 0.0767 2.49 708.4 K 2.24 M
HAL Halliburton Company 26.3235 27.24 B 0.3543 1.36 13.73 M 361.36 M
GPN Global Payments Inc 18.4824 26.52 B 0.4044 2.24 1.75 M 32.34 M
HPQ HP Inc 12.2864 26.12 B 0.1348 1.11 22.69 M 278.82 M
LVS Las Vegas Sands 24.5666 26.06 B 0.5068 2.11 20.32 M 499.18 M
DRI Darden Restaurants 25.7877 25.9 B 1.2765 5.21 3.54 M 91.38 M
STE Steris Corp 27.5741 24.99 B 0.1869 0.68 127.9 K 3.53 M
PHM Pultegroup 7.0164 24.67 B 0.1277 1.85 3.33 M 23.37 M
BRO Brown & Brown 9.3859 23.68 B 0.1444 1.56 1.35 M 12.67 M
RL Ralph Lauren Corp 72.7645 23.48 B 0.681 0.94 437.7 K 31.85 M
PKG Packaging Corp of America 15.3034 22.54 B 0.2921 1.95 898.9 K 13.76 M
BBY Best Buy Company 25.1715 22.05 B 0.2238 0.9 3.37 M 84.94 M
XPO Xpo Logistics Inc 3.4151 22.02 B 0.0414 1.23 96.06 K 328.07 K
CMS Cms Energy Corp 11.1898 21.83 B 0.0838 0.75 5.82 M 65.11 M
BR Broadridge Financial Solutions Llc 15.8304 21.81 B 0.2631 1.69 743.6 K 11.77 M
LEN Lennar Corp 11.3621 20.54 B 0.0614 0.54 3.56 M 40.5 M
MKCV McCormick & Company, Incorporated 16.8759 19.84 B 0.189 1.13 400 6.75 K
SNA Snap-On Inc 35.525 19.33 B 0.8597 2.48 873.6 K 31.03 M
BG Bunge Ltd 42.0222 19.27 B 0.3404 0.82 941.5 K 39.56 M
SNX Synnex Corp 13.0216 19.22 B 0.1274 0.99 190.65 K 2.48 M
ROL Rollins Inc 3.9614 18.51 B 0.027 0.69 537.13 K 2.13 M
IP International Paper Company 18.0207 18.36 B 0.1217 0.68 2.61 M 47.06 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 399.7181 7.84 M 5.3653 1.36 375 149.89 K
AUMN Golden Minerals Company 25.80 3.90 17.81 109.5 K 2.83 M
TLG Troilus Gold Corp 14.00 2.00 16.67 908 12.71 K
RVX Resverlogix Corp 4.96 0.3911 8.56 832.82 K 4.13 M
IFP Interfor Corp 4.5075 0.3475 8.35 362.1 K 1.63 M
EFR Energy Fuels Inc 26.50 2.00 8.16 5.27 K 139.55 K
LUN Lundin Mining Corp 5.3008 0.3456 6.97 15.25 M 80.85 M
NG Novagold Res Inc 7.9205 0.4915 6.62 474.29 K 3.76 M
PGIC Premium Global Income Split Corp 31.8086 1.8234 6.08 1.41 K 44.85 K
HMMC Hemlo Mining Corp. 333.00 18.00 5.71 734 244.42 K
LCS-PA Brompton Lifeco Split Corp Pref A 4.1481 0.2216 5.64 6.05 K 25.11 K
ESM Euro Sun Mining Inc 10.3535 0.5449 5.56 168.86 K 1.75 M
CFP Canfor Corp 9.68 0.46 4.99 417.3 K 4.04 M
TWC Twc Enterprises Ltd 5.499 0.2544 4.85 3.12 K 17.15 K
TGO Terago Inc 6.60 0.30 4.76 200 1.32 K
ELR Eastern Platinum Ltd 16.10 0.70 4.55 10.19 M 164.01 M
SNDY Sunday Lake Gold Corp. 4.80 0.20 4.35 7.09 K 34.03 K
MAI Mining Americas Inc. 24.00 1.00 4.35 873 20.95 K
PTM Platinum Group Metals Ltd 200.00 8.00 4.17 12.62 K 2.52 M
VNP 5N Plus Inc 6.74 0.24 3.69 55.4 K 373.4 K
PD Precision Drilling Corp 159.60 5.60 3.64 1 M 160.28 M
MSV Minco Silver Corp 3.75 0.13 3.59 51.5 K 193.12 K
OGD Orbit Garant Drilling Inc 5.10 0.17 3.45 110.4 K 563.04 K
DXT Dexterra Group Inc 4.9492 0.1635 3.42 13.88 K 68.69 K
GAU Galiano Gold Inc 7.59 0.24 3.27 104.1 K 790.12 K
TVE Tamarack Valley Energy Ltd 3.4359 0.1041 3.12 8.23 K 28.28 K
SSRM Ssr Mining Inc 22.8319 0.68 3.07 71.6 K 1.63 M
TVA-B TVA Group Inc 13.3326 0.3956 3.06 200 2.67 K
WFG West Fraser Timber CO Ltd 17.4791 0.5183 3.06 121 K 2.11 M
XTD-PA TDb Split Corp Pref A 4.5573 0.1308 2.95 1 K 4.56 K
BU Burcon Nutrascience Corp 193.5484 5.2936 2.81 3.1 K 600.19 K
BDGI Badger Infrastructure Solutions Ltd 3.9835 0.1073 2.77 68.1 K 271.28 K
BNE Bonterra Energy Corp 23.6853 0.6343 2.75 15.05 K 356.49 K
AC Air Canada 3.77 0.10 2.72 3.65 M 13.75 M
TRX Trx Gold Corporation 7.10 0.18 2.6 37.79 K 268.33 K
CHR Chorus Aviation Inc 32.019 0.792 2.54 484.97 K 15.53 M
PAAS Pan American Silver Corp 24.0053 0.5835 2.49 158.87 K 3.81 M
WPM Wheaton Precious Metals Corp 22.0423 0.4986 2.31 1.08 M 23.82 M
SEA Seabridge Gold Inc 20.7741 0.4678 2.3 21.62 K 449.2 K
IMG Iamgold Corp 16.6281 0.3728 2.29 1.88 M 31.32 M
EDR Endeavour Silver Corp 4.1819 0.0909 2.22 81.8 K 342.07 K
CSH-UN Chartwell Retirement Residences 4.273 0.0906 2.17 2.23 M 9.51 M
ELD Eldorado Gold 83.0254 1.7307 2.13 4.57 M 379.58 M
LIF Labrador Iron Ore Royalty Corp 7.3388 0.1495 2.08 76.63 K 562.39 K
RCI-B Rogers Communications Inc 22.9928 0.4543 2.02 863.76 K 19.86 M
HBP Helix Biopharm 12.85 0.25 1.98 280 3.6 K
BN-PR Brookfield Corporation 11.8192 0.2247 1.94 5.57 K 65.83 K
ALA AltaGas Ltd 10.1057 0.185 1.86 200.06 K 2.02 M
GDL Goodfellow Inc 4.5936 0.0838 1.86 800 3.67 K
D-UN Dream Office Real Estate Investment Trust 29.1323 0.5297 1.85 123.26 K 3.59 M
BDT Bird Construction Inc 5.6065 0.1007 1.83 57.6 K 322.93 K
RBA Rb Global Inc 15.3208 0.2718 1.81 27.13 K 415.7 K
OTEX Open Text Corp 9.1877 0.1592 1.76 236 K 2.17 M
BCE-PZ Bce Inc Pref Z 9.5238 0.1629 1.74 1.83 K 17.43 K
MARI Marimaca Copper Corp 14.75 0.25 1.72 7.29 K 107.5 K
JAG Jaguar Mining Inc 5482.439 90.687 1.68 428.29 K 2.35 B
NDM Northern Dynasty Minerals Ltd 9.14 0.15 1.67 29.7 K 271.46 K
QBR-B Quebecor Inc 6.9034 0.1099 1.62 132 K 911.25 K
BYD Boyd Group Services Inc 5.2651 0.0838 1.62 11.5 K 60.55 K
STN Stantec Inc 11.8502 0.1865 1.6 124.55 K 1.48 M
RCH Richelieu Hardware Ltd 7.9508 0.1251 1.6 7.66 K 60.87 K
ITH International Tower Hill Mines Ltd 7.12 0.11 1.57 92.4 K 657.89 K
CIGI Colliers International Group Inc 15.1221 0.2226 1.49 16.9 K 255.58 K
AEM Agnico Eagle Mines Ltd 54.7439 0.7964 1.48 397.67 K 21.77 M
GIL Gildan Activewear Inc 10.8353 0.1575 1.48 687.6 K 7.45 M
KBL Kbro Linen Inc 9.946 0.1444 1.47 23.8 K 236.71 K
WJX Wajax Corp 12.4784 0.1797 1.46 54.02 K 674.03 K
GBT Bmtc Group Inc 17.2553 0.2461 1.45 320 5.52 K
OLY Olympia Financial Group Inc 9.2598 0.1298 1.42 300 2.78 K
WCN Waste Connections Inc 26.3642 0.3643 1.4 107.04 K 2.82 M
WTE Westshore Terminals Investment Corp 10.5541 0.145 1.39 140.44 K 1.48 M
X TMX Group Ltd 4.1595 0.057 1.39 913.26 K 3.8 M
ABX Barrick Mining Corp 35.2684 0.4776 1.37 1.62 M 57.03 M
CRRX Carerx Corp 14.7595 0.1968 1.35 2.48 K 36.68 K
CGO Cogeco Inc Sv 20.44 0.2669 1.32 1.35 K 27.53 K
BOS Airboss America J 3.944 0.0514 1.32 845 3.33 K
SAP Saputo Inc 13.684 0.1673 1.24 522.8 K 7.15 M
RIC Richmont Mines 3.6133 0.0438 1.23 9 K 32.52 K
GRT-UN Granite Real Estate Investment Trust 7.0501 0.0843 1.21 8.01 K 56.47 K
CAS Cascades Inc 4.2356 0.05 1.19 109.98 K 465.84 K
SGY Surge Energy Inc 25.6553 0.2944 1.16 170.34 K 4.37 M
TPX-B Molson Coors Canada Inc 33.6275 0.3666 1.1 5.71 K 191.91 K
AETR Aetherion Technologies Inc. 177.10 1.90 1.08 6.78 K 1.2 M
WPRT Westport Fuel Systems Inc 177.10 1.90 1.08 6.78 K 1.2 M
CORS Corus Entertainment Holdings Inc. 4672.2246 49.9355 1.08 91 425.17 K
CJR-B Corus Entertainment Inc 9.3365 0.0997 1.08 45.4 K 423.88 K
MRD Melcor Dev 7.5699 0.0757 1.01 8.31 K 62.91 K
CJT Cargojet Inc 5.5109 0.0544 1 10.03 K 55.26 K
GWO Great-West Lifeco Inc 12.1518 0.118 0.98 362.09 K 4.4 M
TAL Petrotal Corp 229.3975 2.1506 0.95 1.22 K 278.95 K
S Sherritt Intl Rv 6.8423 0.0619 0.91 369.68 K 2.53 M
FM First Quantum Minerals Ltd 15.7511 0.1378 0.88 3.01 M 47.44 M
KEY Keyera Corp 6.0272 0.0524 0.88 136.68 K 823.77 K
CTC Canadian Tire Corp Ltd 48.5767 0.4126 0.86 323 15.69 K
HR-UN H&R Real Estate Investment Trust 10.2799 0.0868 0.85 298.85 K 3.07 M
TRZ Transat At Inc 15.43 0.13 0.85 35.42 K 546.53 K
CNR Canadian National Railway Co. 25.9708 0.2187 0.85 888.8 K 23.08 M
EXE Extendicare Inc 3.8499 0.0319 0.84 281.39 K 1.08 M
BCE-PA BCE Inc Pref AA 10.1225 0.0837 0.83 7.95 K 80.47 K
III Imperial Metals Corp 11.695 0.095 0.82 45.43 K 531.26 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 73.70 79.59 B 1.70 2.36 4.68 K 344.62 K
MBGAF Mercedes-Benz Group AG 46.006 43.72 B 0.4492 0.99 115 K 5.29 M
BRDCY Bridgestone Corporation 5.4943 31.99 B 0.1538 2.88 1.56 K 8.58 K
LUGDF Lundin Gold Inc 3.6935 16.41 B 0.3888 11.77 50 184.68
HOS Hornbeck Offshore Services, Inc 12.30 1.71 B 0.24 1.99 654 K 8.04 M
MALG Microalliance Group Inc. 3.60 913.97 M 0.30 9.09 99 356.4
GAMI GAMCO Investors Inc 17.7362 536.94 M 0.1237 0.7 12.63 K 223.97 K
NTPIF Nam Tai Property Inc. 4.74 262.33 M 0.04 0.85 44.81 K 212.38 K
ESGLF EnviroGold Global Limited 23.50 45.59 M 2.00 9.3 280 6.58 K
CGAC Code Green Apparel Corp 2070.00 1.09 M 50.00 2.48 5 10.35 K
BLSP Blue Sphere Corporation 5876.00 324.89 K 293.7998 5.26 1.7 K 9.99 M
ERHE ERHC Energy Inc 21.50 287.94 K 0.60 2.87 392.76 K 8.44 M
REFG Medical Cannabis Payment Solutions Inc 22.00 182.51 K 5.00 29.41 20 440
ZVOI Zovio Inc 14.34 137.92 K 0.21 1.49 593.48 K 8.51 M
PSYC Global Trac Solutions Inc 16.00 135.52 K 1.00 6.67 470 7.52 K
VALV Shengkai Innovations Inc 12.52 42.98 K 0.332 2.72 5.53 K 69.24 K
ULTRF Ultrapetrol (Bahamas) Limited 6.39 14.07 K 0.14 2.24 50.78 K 324.48 K
CGLO Hash Labs Inc 20.00 7.64 K 2.00 11.11 2.26 M 45.27 M
STTO SITO Mobile Ltd. 8.00 5.13 K 0.70 9.59 7.58 K 60.62 K
SYNE Synthesis Energy Systems Inc 56.96 157 1.28 2.3 628 35.77 K
PTRC Petro River Oil Corp 65.00 22.00 51.16 38 2.47 K
HMNY Helios and Matheson Analytics Inc 490.8391 83.8018 20.59 107 52.52 K
ONCI On4 Communications Inc 9112.50 1012.50 12.5 93 847.46 K
COWI CoroWare Inc 280.00 28.00 11.11 3 840
GTKP GateKeeper USA Inc 4.00 0.35 9.59 5.4 K 21.6 K
VRCI Verde Science Inc 532.00 28.00 5.56 800 425.6 K
ESINQ ITT Educational Services Inc 61.13 2.68 4.59 1.19 M 72.92 M
PDGO Paradigm Oil and Gas Inc 3.90 0.15 4 571.5 K 2.23 M
PMMEF Premium Exploration Inc 4.69 0.09 1.96 18.5 K 86.77 K
BAJFF Camrova Resources Inc 25.40 0.40 1.6 1.8 K 45.75 K
SGRCF San Gold Corporation 3.03 0.041 1.37 44.66 K 135.32 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CD Cantex Mine Development Corp 16.50 4.50 37.5 7.58 K 125.05 K
TWO T2 Metals Corp. 6.00 1.50 33.33 200 1.2 K
SKP StrikePoint Gold Inc 25.00 5.00 25 3.6 K 90.08 K
ADD Arctic Star Exploration Corp 12.00 2.40 25 9.68 K 116.1 K
MVI-H Monitor Ventures Inc 20.00 3.75 23.08 60 1.2 K
EON EON Lithium Corp. 33.00 5.00 17.86 117 3.86 K
NOBL Noble Plains Uranium Corp. 3.24 0.48 17.39 1.92 K 6.21 K
LIB LibertyStream Infrastructure Partners Inc. 26.2499 3.75 16.67 662 17.38 K
WLR Walker Lane Resources Ltd. 38.50 5.25 15.79 2.84 K 109.46 K
AXL Arrow Exploration Corp 92.3077 11.9658 14.89 1.63 M 150.12 M
REX Orex Minerals Inc 4.75 0.60 14.46 173.73 K 825.24 K
PGE Group Ten Metals Inc 5.60 0.70 14.29 1.07 K 6 K
AEP Atlas Engineered Products Ltd 34.00 4.00 13.33 10 K 340 K
WINS Winshear Gold Corp 22.2003 2.5901 13.21 80 1.78 K
STMP Stamper Oil & Gas Corp 392.6593 43.6288 12.5 4 1.57 K
BVA Bravada Gold Corporation 10.80 1.20 12.5 691 7.46 K
BEW BeWhere Holdings Inc 5.2539 0.5254 11.11 1.46 K 7.66 K
LUCA Luca Mining Corp. 12.80 1.28 11.11 1.72 K 22 K
GR Great Atlantic Resources Corp 46.00 4.00 9.52 1.63 K 74.98 K
AVCR Avricore Health Inc 4.80 0.40 9.09 1.2 K 5.76 K
CPAU CopAur Minerals Inc 36.00 3.00 9.09 115 4.14 K
PLY Playfair Mining Ltd 3.60 0.30 9.09 15.95 K 57.42 K
BEA Belmont Resources Inc 3.84 0.32 9.09 70 K 268.8 K
BQE BQE Water Inc 76.00 6.00 8.57 278.88 K 21.19 M
NVT Nortec Minerals Corp 4.20 0.30 7.69 1.08 K 4.55 K
SILV Silver Valley Metals Corp. 16.47 1.08 7.02 538.4 K 8.87 M
OYL CGX Energy Inc 12.50 0.80 6.84 532.71 K 6.66 M
CEC Compliance Energy Corp. 3.0033 0.19 6.75 58.2 K 174.79 K
RTM RT Minerals Corp 1920.0077 120.0005 6.67 1 1.92 K
ZC Zimtu Capital Corp 7.50 0.45 6.38 700 5.25 K
PPP Prospector Metals Corp 7.65 0.45 6.25 6.03 K 46.15 K
CUCU Global Copper Corp. 5.25 0.30 6.06 5.02 K 26.36 K
SOU Southern Energy Corp 22.00 1.20 5.77 550 12.1 K
RCK Rock Tech Lithium Inc 3.70 0.20 5.71 586.25 K 2.17 M
SNV Sonoro Energy Ltd 148.00 8.00 5.71 1.2 K 178.04 K
ADK DIAGNOS Inc 3.80 0.20 5.56 1.05 K 3.99 K
LMG Lincoln Gold Mining Inc 200.00 10.00 5.26 73 14.6 K
OGW Ongwe Minerals Inc. 26.40 1.28 5.1 3.69 K 97.36 K
EW East West Petroleum Corp 5.0243 0.231 4.82 25.09 K 126.04 K
EMR Emgold Mining Corporation 22.00 1.00 4.76 22.9 K 503.8 K
EPO-H Encanto Potash Corp 11.25 0.50 4.65 16.46 K 185.15 K
GBU Gabriel Resources Ltd 58.10 2.50 4.5 801.83 K 46.59 M
BTR Bonterra Resources Inc 26.00 1.00 4 970 25.22 K
DEC Decade Resources Ltd 6.75 0.25 3.85 7.82 K 52.76 K
NEXG NeXGold Mining Corp 6.84 0.24 3.64 2.47 K 16.87 K
VGD Visible Gold Mines Inc 5.90 0.20 3.51 20.71 K 122.19 K
SC-H Serrano Resources Ltd 15.50 0.50 3.33 400 6.2 K
KTN Kootenay Silver Inc 6.40 0.20 3.23 1.48 K 9.47 K
BRON Bronco Resources Corp. 14.40 0.40 2.86 1.16 K 16.73 K
WEC Winchester Equity Corporation 7.80 0.20 2.63 8.46 K 65.95 K
VLI Vision Lithium Inc 4.20 0.10 2.44 346 K 1.45 M
MKO Mako Mining Corp 4.40 0.10 2.33 16.57 K 72.91 K
VDO-H Nevado Resources Corporation 4.50 0.10 2.27 400 1.8 K
ZKL-H China Keli Electric Company Ltd 58.00 1.00 1.75 402 23.32 K
SGLD Scorpio Gold Corporation 10.62 0.18 1.72 1.39 K 14.75 K
ENA Enablence Technologies Inc 1632.00 24.00 1.49 19 31.01 K
DAU Desert Gold Ventures Inc 14.20 0.20 1.43 630 8.95 K
RET-A Reitmans (Canada) Limited 12.6439 0.1758 1.41 38.53 K 487.21 K
BKM Pacific Booker Minerals Inc 8.88 0.11 1.25 7.1 K 63.05 K
GORO Goldgroup Mining Inc. 33.20 0.40 1.22 988 32.8 K
SLG PetroTal Corp 42.5091 0.3985 0.95 121.54 K 5.17 M
© 2026 - CastFwd Corp.