Gainer Valuations for 10 November 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 10 November 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 28.4059 59.8 B 0.1906 0.68 158.4 K 4.5 M
GSAT Globalstar 24.00 11.15 B 0.30 1.27 44.37 K 1.06 M
PRK Park National Corp 36.1694 3.23 B 0.8784 2.49 33.1 K 1.2 M
NG Novagold Resources Inc 13.1903 2.65 B 0.2893 2.24 9.67 M 127.53 M
NOG Northern Oil and Gas 164.4864 2.59 B 2.1856 1.35 42.82 K 7.04 M
SVM Silvercorp Metals Inc 10.3621 2.04 B 0.4303 4.33 5.2 M 53.92 M
UUUU Energy Fuels Inc 34.755 1.84 B 1.83 5.56 80 2.78 K
CET Central Securities Corp 8.8928 1.68 B 0.1102 1.25 82.3 K 731.88 K
TMP Tompkinstrustco 24.7187 1.44 B 0.3243 1.33 22.1 K 546.28 K
REPX Riley Exploration Permian Inc 48.7389 947.46 M 3.7585 8.36 1.36 K 66.24 K
JOB General Employment Enterprises 4.70 725.05 M 0.10 2.17 150 705
BHB Bar Harbor Bankshares 7.0698 696.29 M 0.0387 0.55 12.15 K 85.9 K
GAU Galiano Gold Inc 8.55 627.82 M 0.38 4.65 118 K 1.01 M
THM International Tower Hill Mines Ltd 8.29 413.24 M 0.1518 1.87 409.52 K 3.39 M
VGZ Vista Gold Corp 3.18 392.71 M 0.23 7.8 622.82 K 1.98 M
CMCL Caledonia Mining Cp 3.2239 386.7 M 0.0885 2.82 12.74 K 41.08 K
NAK Northern Dynasty Minerals 9.68 353.85 M 0.14 1.47 282.91 K 2.74 M
GTE Gran Tierra Energy Inc 78.60 346.37 M 4.40 5.93 144.09 K 11.33 M
IDR Idaho Strategic Resources 3.78 319.85 M 0.28 8 1.37 K 5.17 K
TRX Tanzanian Royalty Exploration Corp 7.07 299.97 M 0.12 1.73 256.89 K 1.82 M
ACU Acme United Corp 7.2778 269.13 M 0.3275 4.71 5.7 K 41.48 K
BKTI Bk Technologies Inc 8.6507 261.75 M 0.3567 4.3 7.62 K 65.96 K
MINE Mayfair Gold Corp. 97.50 166.07 M 7.50 8.33 806.73 K 78.66 M
USBC USBC, Inc. 3000.00 151.77 M 60.00 2.04 11 33 K
ESP Espey Mfg. & Electronics 11.9369 144.45 M 0.1044 0.88 3.9 K 46.55 K
PLG Platinum Group Metals Ltd 237.00 136.84 M 11.00 4.87 10.55 K 2.5 M
LODE Comstock Mining Inc 1067.50 127.01 M 67.50 6.75 1.03 K 1.1 M
BDL Flanigan's Enterprises 5.9803 121.75 M 0.0851 1.44 5.33 K 31.87 K
STXS Stereotaxis Inc 37.5377 90.18 M 0.2815 0.76 13.06 K 490.09 K
CVU CPI Aerostructures 12.17 61.35 M 0.0626 0.52 69.89 K 850.54 K
WWR Westwater Resources 16080.00 51.65 M 2820.00 21.27 1.54 K 24.84 M
FSP Franklin Street Properties 5.4744 43.73 M 0.081 1.5 245.6 K 1.34 M
AGIG AGIG 1961.2469 35.41 M 161.7905 8.99 3.61 K 7.08 M
NNVC Nanoviricides Inc 102.90 35.24 M 3.50 3.52 4.41 K 453.69 K
BESS Bimergen Energy Corporation 140.00 24.98 M 7.00 5.26 13 1.82 K
CPHI China Pharma Holdings 313.00 23.36 M 2.00 0.64 408 127.7 K
TOVX Theriva Biologics Inc 6562.50 7.38 M 87.50 1.35 7 45.94 K
DSS Document Security Systems 8849.2656 4.5 M 124.6377 1.43 16 141.59 K
MPU Mega Matrix Corp 3.4939 4.31 M 0.0297 0.86 21 K 73.37 K
GBR New Concept Energy Inc 3.5999 4.21 M 0.0999 2.85 430 1.55 K
PW Power REIT 10.1099 2.45 M 0.1369 1.37 1.5 K 15.16 K
ENSV Enservco Corpporation 7.50 29.09 K 1.20 19.05 70 525

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 45.63 97.61 M 1.08 2.42 937 42.76 K
LINE Linear Minerals Corp. 203.775 18.525 10 2.64 K 537.76 K
RSG Rocky Shore Gold Ltd. 6.60 0.30 4.76 1.02 K 6.76 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 87.81 605.06 B 1.09 1.26 472.84 K 41.52 M
HE Lean Hogs 68.25 1.70 2.55 25.18 K 1.72 M
RU Rubber 365.60 4.60 1.27 38 13.89 K
CL Crude Oil 87.81 1.09 1.26 472.84 K 41.52 M
FC Feeder Cattle 135.875 1.525 1.14 3.58 K 485.75 K
ZL Soybean Oil 54.61 0.51 0.94 15.89 K 867.59 K
BZ Brent Crude 88.96 0.63 0.71 182.37 K 16.22 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 9.5291 5.17 T 0.0583 0.62 384.23 M 3.66 B
AMZN Amazon.com Inc 8.6665 2.88 T 0.153 1.8 109 M 944.66 M
CSCO Cisco Systems Inc 15.7618 397.26 B 0.0901 0.57 115.58 M 1.82 B
LIN Linde Plc 69.6525 241.73 B 0.8006 1.16 1.02 M 70.75 M
GILD Gilead Sciences Inc 13.3779 210.52 B 0.076 0.57 17.81 M 238.23 M
KLAC K L A-Tencor Corp 21.6418 209.79 B 0.1216 0.57 2.38 M 51.57 M
TMUS T-Mobile US 19.2945 182.36 B 0.2072 1.09 1.97 M 38.04 M
IBKR Interactive Brokers 4.7159 140.55 B 0.0473 1.01 1.76 M 8.31 M
SBUX Starbucks Corporation 12.1846 125.29 B 0.1199 0.99 15.17 M 184.87 M
ADP Automatic Data Processing, Inc. 27.4963 120.94 B 0.2406 0.88 2.99 M 82.09 M
CME CME Group Inc 30.9986 113.06 B 0.1578 0.51 1.79 M 55.44 M
MAR Marriot International 31.6632 110.52 B 0.5171 1.66 3.01 M 95.24 M
EQIX Equinix Inc 62.035 105.73 B 0.3844 0.62 1.15 M 71.04 M
CSX CSX Corp 5.2584 96.14 B 0.046 0.88 41.21 M 216.68 M
ADBE Adobe Systems Inc 29.79 92.47 B 0.30 1.02 6.36 M 189.44 M
INTU Intuit Inc 43.0971 91.57 B 0.2736 0.64 2.16 M 93.23 M
CDNS Cadence Design Systems, Inc. 8.48 90.34 B 0.06 0.71 3.37 M 28.59 M
CTAS Cintas Corp 5.792 90.24 B 0.052 0.91 2.61 M 15.12 M
ROST Ross Stores Inc 13.7398 77.39 B 0.2594 1.92 5.97 M 82.07 M
ORLY O'Reilly Automotive 3.9434 72.85 B 0.0574 1.48 11.1 M 43.76 M
MPWR Monolithic Power Sys 13.9526 72.11 B 0.6493 4.88 771.2 K 10.76 M
FAST Fastenal Company 4.509 63.66 B 0.0371 0.83 4.06 M 18.29 M
NDAQ Nasdaq Inc 5.7417 61.31 B 0.0471 0.83 5.47 M 31.39 M
PCAR Paccar Inc 20.7371 56.93 B 0.1461 0.71 2.87 M 59.61 M
IDXX Idexx Laboratories 32.175 55.35 B 0.705 2.24 626.84 K 20.17 M
ADSK Autodesk Inc 35.86 54.34 B 0.56 1.59 1.51 M 54.09 M
EBAY Ebay Inc 11.5465 53.86 B 0.1494 1.31 33.81 M 390.39 M
KDP Keurig Dr Pepper Inc 3.9535 52.06 B 0.0487 1.25 2.05 M 8.12 M
CCEP Coca-Cola Europacific Partners Plc 10.6361 51.73 B 0.1019 0.97 4.34 M 46.14 M
FITB Fifth Third Bancorp 8.1699 49.16 B 0.2283 2.87 10.31 M 84.2 M
BKR Baker Hughes A Ge Co. Cl A 25.5323 49.07 B 0.391 1.56 5.08 M 129.67 M
ROP Roper Industries 65.962 47.31 B 0.704 1.08 601.22 K 39.66 M
TRI Thomson Reuters Corporation Common Shares 24.1108 47.17 B 0.4352 1.84 882.7 K 21.28 M
FER Ferrovial Se 21.5654 44.04 B 0.5777 2.75 600 12.94 K
TTWO Take-Two Interactive Software 11.4725 43.25 B 0.1825 1.62 1.24 M 14.21 M
BIIB Biogen Inc 64.95 37.46 B 1.56 2.46 4.25 M 275.88 M
ACGL Arch Capital Grp Ltd 9.5724 35.54 B 0.1902 2.03 2.81 M 26.94 M
ESLT Elbit Systems Ltd 40.1326 34 B 0.3473 0.87 25.4 K 1.02 M
FISV Fiserv Inc 13.3964 34 B 0.0838 0.63 3.27 M 43.82 M
STLD Steel Dynamics Inc 11.204 33.99 B 0.1898 1.72 4.13 M 46.31 M
NTRS Northern Trust Corp 34.5996 32.37 B 0.6121 1.8 1.44 M 49.9 M
HBAN Huntington Bcshs 3.5583 32 B 0.1514 4.44 14.09 M 50.12 M
WTW Weight Watchers International, Inc 64.9992 30.82 B 0.6327 0.98 202.75 K 13.18 M
DXCM Dexcom 3.035 29.96 B 0.055 1.85 2.64 M 8 M
CINF Cincinnati Financial 18.4366 29.13 B 0.1887 1.03 1.28 M 23.69 M
ULTA Ulta Beauty Inc 32.6348 28.18 B 0.3856 1.2 164.5 K 5.37 M
BIDU Baidu Inc ADR 111.69 27.15 B 2.50 2.29 8.88 M 991.84 M
DLTR Dollar Tree Inc 26.825 26.81 B 0.44 1.67 1.83 M 49.12 M
VRSK Verisk Analytics Inc 29.1053 26.81 B 0.5148 1.8 734.2 K 21.37 M
CASY Casey's General Stor 34.6542 26.39 B 0.2279 0.66 397.86 K 13.79 M
FCNCA First Citizens Bancs 177.3504 25.73 B 4.43 2.56 6 K 1.06 M
UTHR United Therapeutic 59.40 25.37 B 0.78 1.33 824.27 K 48.96 M
EXPD Expeditors Intl 41.6747 25.12 B 0.3359 0.81 1.11 M 46.28 M
INCY Incyte Corp 16.29 24.92 B 0.21 1.31 2.97 M 48.33 M
PFG Principal Financial Group Inc 17.0782 24.36 B 0.2099 1.24 2.32 M 39.58 M
TROW T Rowe Price Group 34.2259 23.61 B 0.2641 0.78 2.1 M 72.05 M
RGLD Royal Gold Inc 43.3106 22.72 B 0.7809 1.84 533 K 23.08 M
ALNY Alnylam Pharmaceuticals 12.39 21.41 B 0.10 0.81 149.7 K 1.85 M
PTC Ptc Inc 22.43 21.31 B 0.23 1.04 1.58 M 35.5 M
JBHT J B Hunt Transport 31.8508 21.22 B 0.5781 1.85 1.03 M 32.79 M
WWD Woodward Inc 29.9489 19.99 B 0.368 1.24 207.66 K 6.22 M
SBAC SBA Communications 35.0269 19.84 B 0.3578 1.03 1.36 M 47.72 M
FSLR First Solar Inc 140.11 19.14 B 1.49 1.07 1.17 M 163.25 M
TSCO Tractor Supply Company 3.4593 19.14 B 0.0266 0.77 3.91 M 13.53 M
NDSN Nordson Corp 35.2192 18.34 B 0.3224 0.92 394.8 K 13.9 M
FFIV F5 Networks Inc 122.89 18.18 B 2.47 2.05 2.21 M 271.74 M
GEN Gen Digital Inc 6.3155 18.18 B 0.0394 0.63 12.73 M 80.38 M
TSEM Tower Semiconductor 24.15 18.03 B 0.60 2.55 66.37 K 1.6 M
EWBC East West Bancorp 13.5763 17.91 B 0.3265 2.46 1.43 M 19.46 M
NBIX Neurocrine Bioscienc 7.54 17.65 B 0.41 5.75 4.63 M 34.92 M
EXEL Exelixis Inc 4.49 17.25 B 0.35 8.45 1.63 M 7.3 M
LAMR Lamar Advertis A 18.73 16.51 B 0.7441 4.14 378.8 K 7.09 M
PAAS Pan Amer Silver Corp 28.364 16.22 B 1.1016 4.04 3.09 M 87.72 M
JAZZ Jazz Pharma Plc 14.98 15.93 B 0.23 1.56 940.1 K 14.08 M
LECO Lincoln Elec Hld 23.8179 15.6 B 0.2106 0.89 246.4 K 5.87 M
PNFP Pinnacle Finl Ptnrs 10.1288 15.39 B 0.4636 4.8 185.97 K 1.88 M
MKSI Mks Instruments Inc 17.579 15.28 B 0.3198 1.85 229.2 K 4.03 M
MANH Manhattan Assoc 7.765 15.03 B 0.065 0.84 569.6 K 4.42 M
CHKP Check Point Software 43.95 14.97 B 0.76 1.76 1.99 M 87.58 M
REG Regency Centers Corp 23.9857 14.24 B 0.3769 1.6 612.4 K 14.69 M
ERIE Erie Indemnity Company 40.2911 14.23 B 1.0417 2.65 40.3 K 1.62 M
COKE Coca Cola Bot Cons 4.9327 14.1 B 0.1122 2.33 87.54 K 431.81 K
SEIC Sei Investments Company 18.8301 13.07 B 0.2587 1.39 912.02 K 17.17 M
AKAM Akamai Technologies 51.85 12.46 B 0.29 0.56 3.57 M 185.16 M
CSGP Costar Group Inc 5.378 12.18 B 0.113 2.15 1.02 M 5.51 M
ALGN Align Technology 18.43 12.13 B 0.18 0.99 439.75 K 8.1 M
COO Cooper Companies 12.412 11.97 B 0.1219 0.99 872 K 10.82 M
HALO Halozyme Therapeutic 7.29 11.54 B 0.12 1.67 302 K 2.2 M
TECH Bio-Techne Cp 13.1177 11.43 B 0.0994 0.76 212.26 K 2.78 M
BMRN Biomarin Pharmaceuticals 25.32 11.3 B 0.18 0.72 1.89 M 47.89 M
RGEN Repligen Cp 3.78 11.03 B 0.26 7.39 30.12 K 113.85 K
UHAL A M E R C O 8.1421 10.99 B 0.2395 3.03 611 K 4.97 M
NVMI Nova Ltd 7.01 10.83 B 0.31 4.63 735.95 K 5.16 M
WTFC Wintrust Financial Corp 26.6127 10.46 B 0.4815 1.84 118.6 K 3.16 M
PODD Insulet Corp 14.66 10.41 B 0.70 5.01 546.19 K 8.01 M
VSAT Viasat Inc 41.52 10.35 B 0.68 1.67 179.37 K 7.45 M
UMBF Ump Financial Corp 30.018 10.23 B 0.5961 2.03 95 K 2.85 M
SSB South State Cp 22.7233 10.18 B 0.4154 1.86 20.6 K 468.1 K
LFUS Littelfuse Inc 38.1269 10.1 B 0.6215 1.66 151.45 K 5.77 M
TGTX Tg Therapeuticscmn 106.875 10.07 B 22.50 26.67 155 16.57 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 7.7673 2.14 T 0.076 0.99 11.62 M 90.24 M
BRK-A Berkshire Hathaway Inc (Class A) 122600.00 1.26 T 1335.00 1.1 618 75.77 M
BRK-B Berkshire Hathaway Inc (Class B) 81.93 1.26 T 1.08 1.34 5.66 M 463.81 M
JPM JP Morgan Chase & Company 27.0465 911.91 B 0.4794 1.8 35.59 M 962.53 M
V Visa Inc 17.7183 795.36 B 0.2168 1.24 11.91 M 211.06 M
XOM Exxon Mobil Corporation 43.2855 680.05 B 0.3043 0.71 25.48 M 1.1 B
MA Mastercard Inc 23.3419 575.61 B 0.1887 0.82 5.79 M 135.13 M
CVX Chevron Corp 45.7227 416.11 B 0.8643 1.93 11.8 M 539.32 M
HD Home Depot 21.9745 350.5 B 0.1456 0.67 11.18 M 245.57 M
BAC Bank of America Corporation 9.713 349.63 B 0.2318 2.44 191.61 M 1.86 B
HSBC HSBC Holdings Plc ADR 25.1035 308.46 B 0.1531 0.61 2.42 M 60.79 M
MS Morgan Stanley 18.7148 298.3 B 0.1622 0.87 45.03 M 842.79 M
SHEL Royal Dutch Shell Plc ADR 66.10 277.29 B 0.47 0.72 2.22 M 146.81 M
CAT Caterpillar Inc 56.4947 275.29 B 0.3769 0.67 5.95 M 336.2 M
TMO Thermo Fisher Scientific Inc 49.5369 265.92 B 0.9082 1.87 3.76 M 186.29 M
WFC Wells Fargo & Company 18.7889 257.56 B 0.2959 1.6 37.25 M 699.9 M
TM Toyota Motor Corp Ltd 52.4488 250.88 B 1.3287 2.6 1.31 M 68.69 M
C Citigroup Inc 32.4729 205.59 B 0.8817 2.79 50.29 M 1.63 B
APH Amphenol Corp 5.7566 195.84 B 0.0383 0.67 5.88 M 33.86 M
MCD McDonald's Corporation 52.3286 194.46 B 0.2633 0.51 4.01 M 209.83 M
BLK Blackrock Inc 112.791 189.37 B 2.6578 2.41 5.09 M 574.25 M
DE Deere & Company 58.7455 186.51 B 0.7816 1.35 3.06 M 179.63 M
WELL Welltower Inc 25.6595 181.46 B 0.217 0.85 1.81 M 46.45 M
NVO Novo Nordisk A/S ADR 17.0891 181.18 B 0.2687 1.6 131.76 K 2.25 M
UNP Union Pacific Corp 32.6635 179.48 B 0.3752 1.16 5.24 M 171.01 M
CRM Salesforce.com Inc 29.0436 179.42 B 0.7663 2.71 10.51 M 305.27 M
COP ConocoPhillips 28.6782 165.62 B 0.5353 1.9 13.71 M 393.3 M
DHR Danaher Corp 17.5258 165.42 B 0.1124 0.65 5.81 M 101.87 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.214 155.24 B 0.2222 7.43 1.11 M 3.58 M
SONY Sony Group Corp ADR 5.6462 154.7 B 0.0421 0.75 4.31 M 24.35 M
SCCO Southern Copper Corp 24.0443 147.29 B 0.185 0.78 2.08 M 49.96 M
CB Chubb Ltd 40.0612 141.5 B 0.5509 1.39 2.17 M 86.81 M
PGR Progressive Corp 12.6032 135.3 B 0.1337 1.07 3.91 M 49.24 M
LOW Lowe's Companies 16.5412 129.94 B 0.1589 0.97 11.89 M 196.6 M
PLD Prologis Inc 18.627 126.42 B 0.4048 2.22 1.81 M 33.65 M
IBN Icici Bank Ltd ADR 8.6622 124.73 B 0.116 1.36 5.97 M 51.7 M
NEM Newmont Mining Corp 44.175 123.11 B 1.2762 2.97 9.32 M 411.79 M
PH Parker-Hannifin Corp 62.1159 122.69 B 0.4864 0.79 957.2 K 59.46 M
COF Capital One Financial Corp 30.9887 118.57 B 0.7267 2.4 4.97 M 154.09 M
BP BP Plc ADR 18.7594 116.57 B 0.2284 1.23 11.71 M 219.7 M
VLO Valero Energy Corp 11.1606 101.43 B 0.2285 2.09 9.41 M 105.05 M
GSK Glaxosmithkline Plc ADR 18.5836 101.43 B 0.1351 0.73 4.03 M 74.94 M
ICE Intercontinental Exchange 19.7908 100.92 B 0.1417 0.72 1.92 M 38.02 M
CNQ Canadian Natural Resources 10.7848 100.79 B 0.1538 1.45 4.8 M 51.75 M
EQNR Equinor ASA ADR 10.1537 97.82 B 0.2473 2.5 3.53 M 35.86 M
MMM 3M Company 45.301 97.6 B 0.4989 1.11 4.78 M 216.67 M
ING ING Groep N.V. ADR 6.2116 95.09 B 0.2191 3.66 9.79 M 60.83 M
USB U.S. Bancorp 15.6615 94.57 B 0.1842 1.19 15.55 M 243.52 M
AEM Agnico-Eagle Mines Ltd 62.3902 94.01 B 0.8068 1.31 3.61 M 225.19 M
BN Brookfield Corporation 4.9537 93.89 B 0.0271 0.55 5.8 M 28.71 M
TT Trane Technologies Plc 19.9792 93 B 0.2282 1.16 3.94 M 78.71 M
ELV Elevance Health Inc 46.7821 92.79 B 0.9213 2.01 3.85 M 180.2 M
KKR KKR & Co. LP 7.5503 92.41 B 0.0993 1.33 1.2 M 9.02 M
PNC PNC Bank 36.4277 92.05 B 0.68 1.9 4.72 M 172.01 M
PWR Quanta Services 17.5446 91.6 B 0.2559 1.48 3.03 M 53.12 M
FCX Freeport-Mcmoran Inc 37.8508 89.21 B 0.6095 1.64 28.55 M 1.08 B
SPG Simon Property Group 49.2429 89.12 B 0.9358 1.94 2.5 M 123.11 M
MCO Moody's Corp 23.8017 88.79 B 0.5109 2.19 1.95 M 46.51 M
AMT American Tower Corp 38.4341 88.23 B 0.6658 1.76 3.34 M 128.49 M
ECL Ecolab Inc 41.0904 86.34 B 0.2343 0.57 1.43 M 58.8 M
SHW Sherwin-Williams Company 20.8539 85.95 B 0.119 0.57 2.22 M 46.36 M
NGG National Grid Transco Plc ADR 19.6502 83.71 B 0.3873 2.01 417.7 K 8.21 M
CP Canadian Pacific Railway 11.1869 81.54 B 0.0854 0.77 1.64 M 18.37 M
EOG Eog Resources 33.6338 80.66 B 0.6771 2.05 5.63 M 189.36 M
SU Suncor Energy Inc 21.8578 79.4 B 0.3975 1.85 6.22 M 135.89 M
CNI Canadian National Railway 24.4564 76.5 B 0.3243 1.34 2.2 M 53.85 M
SLB Schlumberger N.V. 51.1428 75.22 B 0.5001 0.99 11.75 M 601.13 M
NSC Norfolk Southern Corp 43.9247 74.26 B 0.2971 0.68 2.08 M 91.24 M
AJG Arthur J. Gallagher & Company 19.5715 72.31 B 0.1596 0.82 492 K 9.63 M
URI United Rentals 19.7381 71.25 B 0.1937 0.99 894.7 K 17.66 M
DLR Digital Realty Trust 29.1295 69.73 B 0.679 2.39 2.92 M 84.96 M
RELX Relx Plc ADR 5.3134 69.59 B 0.0552 1.05 61.6 K 327.31 K
BSX Boston Scientific Corp 6.84 65.41 B 0.15 2.24 14.99 M 102.57 M
MET Metlife Inc 27.2991 64.97 B 0.2601 0.96 8.39 M 229.1 M
ALL Allstate Corp 21.9941 64.88 B 0.5524 2.58 8.25 M 181.36 M
CMI Cummins Inc 65.0834 63.77 B 0.8469 1.32 1.62 M 105.38 M
AFL Aflac Inc 19.5117 63 B 0.1065 0.55 6.16 M 120.25 M
PSA Public Storage 57.9742 62.73 B 0.9851 1.73 1.21 M 70.36 M
WPM Wheaton Precious Metals 28.7101 61.58 B 2.039 7.64 23.13 M 664.12 M
TFC Truist Financial Corp 14.5009 60.24 B 0.2916 2.05 6.65 M 96.43 M
NUE Nucor Corp 26.9535 59.3 B 0.386 1.45 2.95 M 79.63 M
BDX Becton Dickinson and Company 46.0589 58.43 B 0.2356 0.51 1.55 M 71.57 M
OXY Occidental Petroleum Corp 52.1147 57.22 B 0.3635 0.7 3.69 M 192.53 M
NKE Nike Inc 18.052 56.92 B 0.1464 0.82 8.81 M 159.06 M
DEO Diageo Plc ADR 48.5469 55.77 B 0.3071 0.64 383.9 K 18.64 M
OKE Oneok Inc 10.6355 55.59 B 0.0832 0.79 1.15 M 12.19 M
HUM Humana Inc 52.0797 53.59 B 0.4628 0.9 1.54 M 80.41 M
AZO Autozone 248.95 52.11 B 5.95 2.45 730.96 K 181.97 M
LHX L3Harris Technologies Inc 33.3761 51.5 B 0.3784 1.15 1.08 M 36.03 M
CVE Cenovus Energy Inc 20.6868 51.35 B 0.1521 0.74 1.14 M 23.53 M
SRE Sempra 15.9476 51.15 B 0.0952 0.6 5.41 M 86.31 M
VMRK Vivmark Residential 24.7699 50.01 B 0.7635 3.18 2.86 M 70.93 M
INFY Infosys Ltd ADR 4.983 49.82 B 0.0678 1.38 10.89 M 54.29 M
DVN Devon Energy Corp 46.136 49.44 B 0.6866 1.51 4.73 M 218.39 M
F Ford Motor Company 8.4627 48.92 B 0.2849 3.48 139.74 M 1.18 B
HEI Heico Corp 12.3557 48.82 B 0.3055 2.54 269.7 K 3.33 M
TRI Thomson Reuters Corp 24.6191 48.48 B 0.4444 1.84 850.04 K 20.93 M
MSCI MSCI Inc 32.8874 48.09 B 0.5622 1.74 446.2 K 14.67 M
FNV Franco Nev Corp 27.4297 47.97 B 0.6684 2.5 167.6 K 4.6 M
VTR Ventas Inc 31.74 47.82 B 0.4902 1.57 956.88 K 30.37 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATX ATEX Resources Inc. 13.50 2.40 21.62 1.63 K 21.96 K
EDR Endeavour Silver Corp 6.1274 0.8091 15.21 755.58 K 4.63 M
MSCL Satellos Bioscience Inc 108.00 12.00 12.5 275 29.7 K
FLNT Flint Corp 8.80 0.80 10 1.33 K 11.73 K
DPM Dundee Precious Metals Inc 6.6886 0.4909 7.92 464.68 K 3.11 M
BOS Airboss America J 4.4964 0.3212 7.69 44.95 K 202.13 K
BYD Boyd Group Services Inc 5.896 0.379 6.87 37.5 K 221.1 K
WPM Wheaton Precious Metals Corp 28.3681 1.7817 6.7 3.51 M 99.46 M
FVI Fortuna Mines Inc 4.05 0.25 6.58 926.6 K 3.75 M
QBR-A Quebecor Inc 7.4764 0.4536 6.46 4.61 K 34.43 K
HMMC Hemlo Mining Corp. 378.00 22.50 6.33 423 159.89 K
PNP Pinetree Capital Ltd 482.00 28.00 6.17 6.67 K 3.22 M
VGZ Vista Gold Corp 3.18 0.18 6 43.55 K 138.5 K
BB Blackberry Ltd 58.61 3.15 5.68 3.82 M 223.94 M
NEXT Nextsource Materials Inc 4.95 0.25 5.32 27.32 K 135.26 K
GFP Greenfirst Forest Products Inc 9.7466 0.4873 5.26 2.82 K 27.5 K
DSG Descartes Sys 7.14 0.34 5 106.44 K 760.02 K
HLF High Liner 3.9494 0.1823 4.84 167.2 K 660.34 K
GTE Gran Tierra Energy Inc 78.00 3.30 4.42 74.39 K 5.8 M
EFR Energy Fuels Inc 35.50 1.50 4.41 5.48 K 194.54 K
GRT-UN Granite Real Estate Investment Trust 7.8277 0.3279 4.37 71.09 K 556.48 K
GAU Galiano Gold Inc 8.59 0.34 4.12 151.2 K 1.3 M
AC Air Canada 3.56 0.13 3.79 1.75 M 6.21 M
BTE Baytex Energy Corp 28.9595 1.0332 3.7 455.74 K 13.2 M
VET Vermilion Energy Inc 20.4424 0.7037 3.57 261.1 K 5.34 M
SVM Silvercorp Metals Inc 10.2789 0.3427 3.45 1.63 M 16.8 M
PGIC Premium Global Income Split Corp 30.593 1.013 3.42 615 18.81 K
AVL Avalon Advanced Materials Inc 3.71 0.12 3.34 777.6 K 2.88 M
AFN Ag Growth International Inc 23.6573 0.7545 3.29 74.8 K 1.77 M
SJ Stella Jones Inc 5.2913 0.163 3.18 19.2 K 101.59 K
PAAS Pan American Silver Corp 28.2275 0.8675 3.17 493.11 K 13.92 M
PTM Platinum Group Metals Ltd 232.00 7.00 3.11 8.22 K 1.91 M
VLN Velan Inc Sv 10.4274 0.3117 3.08 10.4 K 108.44 K
CAE Cae Inc 9.967 0.2903 3 696.14 K 6.94 M
PEY Peyto Exploration and Dvlpmnt Corp 3.4134 0.0937 2.82 919.2 K 3.14 M
QBR-B Quebecor Inc 7.2596 0.1951 2.76 963.6 K 7 M
SXGC Southern Cross Gold Consolidated Ltd 3.5873 0.0952 2.73 61.42 K 220.35 K
TCL-B Transcontinental Inc 6.6055 0.173 2.69 355 2.34 K
FTT Finning Intl 16.343 0.4249 2.67 375.19 K 6.13 M
TOT Total Energy Services Inc 8.6193 0.2231 2.66 232.37 K 2 M
CFW Calfrac Well Services Ltd 742.25 18.75 2.59 11.89 K 8.82 M
NG Novagold Res Inc 11.8123 0.2981 2.59 797.91 K 9.43 M
ELEF Silver Elephant Mining Corp 27.1212 0.6615 2.5 9.42 K 255.4 K
PIF Polaris Infrastructure Inc 2370.9375 57.5935 2.49 100 237.09 K
PD Precision Drilling Corp 165.00 4.00 2.48 929.06 K 153.3 M
ATRL Atkinsrealis Group Inc 46.1667 1.0988 2.44 363.79 K 16.79 M
ITH International Tower Hill Mines Ltd 8.31 0.19 2.34 200 K 1.66 M
WPK Winpak Ltd 8.4805 0.1811 2.18 78.17 K 662.96 K
CGG China Gold Int Resources Corp 4.6048 0.098 2.17 262.78 K 1.21 M
BHC Bausch Health Companies Inc 25.65 0.5448 2.17 868.97 K 22.29 M
IFC Intact Financial Corp 32.958 0.6935 2.15 253.2 K 8.34 M
SSRM Ssr Mining Inc 24.7665 0.5076 2.09 237.8 K 5.89 M
HBM Hudbay Minerals Inc 15.8944 0.3234 2.08 2.58 M 40.96 M
PSLV-U Sprott Physical Silver Trust 11.01 0.22 2.04 182.06 K 2 M
OTEX Open Text Corp 8.6716 0.1727 2.03 839.6 K 7.28 M
BN-PM Brookfield Corporation 9.0204 0.1796 2.03 10.16 K 91.65 K
ENGH Enghouse Systems Ltd 3.4918 0.0688 2.01 62.8 K 219.29 K
ELF-PF E-L Financial Corp Ltd Pref F 9.4834 0.1773 1.91 4.2 K 39.83 K
HBP Helix Biopharm 13.50 0.25 1.89 940 12.69 K
ORV Orvana Minerals J 3.26 0.06 1.87 485.73 K 1.58 M
AIF Altus Group Ltd 8.4076 0.1534 1.86 58.83 K 494.59 K
ESM Euro Sun Mining Inc 10.1718 0.1816 1.82 97.86 K 995.44 K
MX Methanex Corp 21.5061 0.3804 1.8 441.92 K 9.5 M
SEA Seabridge Gold Inc 22.5992 0.3987 1.8 36.81 K 831.9 K
MARI Marimaca Copper Corp 14.75 0.25 1.72 3.28 K 48.32 K
LGD Liberty Gold Corp 35.88 0.60 1.7 148.27 K 5.32 M
CSCI Cosciens Biopharma Inc 74400.00 1200.00 1.64 1 74.4 K
CEF Sprott Physical Gold Silver Trust 18.7906 0.2886 1.56 244.96 K 4.6 M
BIR Birchcliff Energy Ltd 6.2983 0.0964 1.55 900.2 K 5.67 M
MTL Mullen Group Ltd 7.5625 0.1094 1.47 223.3 K 1.69 M
MRD Melcor Dev 7.5699 0.1082 1.45 11.74 K 88.9 K
CRRX Carerx Corp 13.7755 0.1968 1.45 5.5 K 75.77 K
ENB-PA Enbridge Inc Pref A 10.7301 0.1512 1.43 8.75 K 93.93 K
AG First Majestic Silver Corp 10.0843 0.1381 1.39 1.46 M 14.74 M
FRU Freehold Royalties Ltd 6.7884 0.0928 1.39 113.4 K 769.8 K
ALA AltaGas Ltd 9.5879 0.1295 1.37 236.41 K 2.27 M
OGC Oceanagold Corp 10.2598 0.1372 1.36 528.13 K 5.42 M
MSV Minco Silver Corp 6.03 0.08 1.34 206.8 K 1.25 M
MRT-UN Morguard Real Estate Investment Trust 5.5785 0.0738 1.34 15.07 K 84.06 K
NWC The North West Company Inc 10.4709 0.1366 1.32 88.97 K 931.57 K
STN Stantec Inc 11.4772 0.1491 1.32 294.68 K 3.38 M
MFC-PB Manulife Finl Srs 2 Prf 9.8627 0.1277 1.31 24.06 K 237.26 K
POU Paramount Resources Ltd 8.5699 0.1097 1.3 90.66 K 776.98 K
TRX Trx Gold Corporation 7.09 0.09 1.29 35.06 K 248.56 K
SAP Saputo Inc 13.8326 0.1746 1.28 1.16 M 16.02 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 9.0234 0.111 1.25 268.99 K 2.43 M
FNV Franco-Nevada Corp 27.3104 0.333 1.23 489.2 K 13.36 M
ET Evertz Technologies Ltd 3.6117 0.0439 1.23 4.7 K 16.97 K
ELF-PG E-L Financial Corp Ltd Pref G 8.8437 0.1052 1.2 4 K 35.37 K
ABX Barrick Mining Corp 38.6863 0.4403 1.15 3.9 M 150.89 M
SIA Sienna Senior Living Inc 3.9256 0.0442 1.14 28.04 K 110.08 K
AIM Aimia Inc 11.2413 0.1264 1.14 401.8 K 4.52 M
TRI Thomson Reuters Corp 24.8476 0.2789 1.14 624.31 K 15.51 M
BCE-PY BCE Inc Pref Y 10.0467 0.1117 1.12 2.77 K 27.8 K
BCE-PB BCE Inc Pref AB 10.0772 0.1119 1.12 2.75 K 27.71 K
AEM Agnico Eagle Mines Ltd 61.8287 0.6675 1.09 886.32 K 54.8 M
BCE-PZ Bce Inc Pref Z 9.8344 0.1058 1.09 5.58 K 54.9 K
ELR Eastern Platinum Ltd 18.60 0.20 1.09 6.9 M 128.4 M
WCN Waste Connections Inc 24.8517 0.2649 1.08 149.58 K 3.72 M
AAV Advantage Oil & Gas Ltd 6.67 0.07 1.06 404.48 K 2.7 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.0629 254.3 B 0.029 0.96 150 459.44
BYDDY BYD Company Limited 64.75 79.59 B 0.44 0.68 2.61 K 169.06 K
LNWO Light & Wonder, Inc. 8.00 6.21 B 0.10 1.27 1.57 M 12.58 M
HOS Hornbeck Offshore Services, Inc 14.15 1.71 B 0.48 3.51 1.1 M 15.62 M
GAMI GAMCO Investors Inc 18.3012 536.94 M 0.6475 3.67 24.88 K 455.41 K
ORBT Orbit International Corporation 3.5037 8.53 M 0.029 0.83 8.1 K 28.38 K
MRNJ Metatron Inc 3899.8518 1.52 M 545.9792 16.28 1 3.9 K
SEII Sharing Economy International Inc 9500.00 645.17 K 80.00 0.85 59 560.5 K
DKAM Drinks Americas Holdings Ltd 8.625 278.3 K 0.75 9.52 3.18 K 27.43 K
PSYC Global Trac Solutions Inc 22.00 135.52 K 4.00 22.22 100 2.2 K
PCHK Pacific Conquest Holdings Inc 12500.00 120.05 K 1250.00 11.11 34 425 K
PJET Priority Aviation Inc 6.60 98.01 K 0.60 10 436 2.88 K
VALV Shengkai Innovations Inc 12.7944 42.98 K 0.3346 2.69 2.01 K 25.68 K
XDSL mPhase Technologies Inc 58.00 16.8 K 12.50 27.47 4.08 K 236.41 K
ULTRF Ultrapetrol (Bahamas) Limited 6.65 14.07 K 0.20 3.1 190.57 K 1.27 M
CDVIQ Cal Dive International Inc 5.39 9.86 K 0.09 1.7 943.13 K 5.08 M
CBRI CMTSU Liquidation Inc 3.52 8.16 K 0.13 3.83 241.43 K 849.82 K
CGLO Hash Labs Inc 20.80 7.64 K 0.80 4 528 K 10.98 M
CGIP Celadon Group Inc 13.6072 5.66 K 0.3576 2.7 103.64 K 1.41 M
STTO SITO Mobile Ltd. 10.20 5.13 K 0.20 2 12.32 K 125.63 K
CYRNQ CYRNQ 72.00 799 1.202 1.7 939 67.61 K
SPDC Speed Commerce Inc 36.48 603 0.48 1.33 9.51 K 347 K
PRXIQ Premier Exhibitions Inc 20.50 491 0.20 0.99 1.63 K 33.41 K
VRCI Verde Science Inc 490.00 207.20 73.27 201.3 K 98.64 M
PTRC Petro River Oil Corp 56.00 10.00 21.74 95 5.32 K
IZNN IZON Network Inc 3.40 0.425 14.29 2 K 6.8 K
EGDFF Energold Drilling Corp 3.9076 0.2488 6.8 34.9 K 136.38 K
WARM Cool Technologies Inc 7.35 0.35 5 1.2 K 8.82 K
TREVQ Trevali Mining Corporation 16.90 0.422 2.56 1.21 K 20.47 K
BAJFF Camrova Resources Inc 24.62 0.34 1.4 3.48 K 85.7 K
SGLRF Spyglass Resources Corp 3.5184 0.0365 1.05 93.49 K 328.92 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 190.00 6.48 M 10.00 5.56 95 18.05 K
AZR Azarga Metals Corp 165.00 367.62 K 5.00 3.13 1.7 M 280.09 M
ORC-A Orca Energy Group Inc 7.1145 3.9317 123.53 400 2.85 K
APGO Apollo Gold & Silver Corp 288.00 104.00 56.52 2 576
NOBL Noble Plains Uranium Corp. 4.08 1.08 36 25.83 K 105.4 K
NCP Nickel Creek Platinum Corp. 90.00 20.00 28.57 451 40.59 K
BTR Bonterra Resources Inc 71.00 15.00 26.79 29.03 K 2.06 M
KCC Kincora Copper Limited 45.00 9.00 25 57.16 K 2.57 M
ZKL-H China Keli Electric Company Ltd 72.00 12.00 20 125 9 K
MKT DeepMarkit Corp 9.375 1.25 15.38 800 7.5 K
NVT Nortec Minerals Corp 7.20 0.90 14.29 9 K 64.78 K
DTWO D2 Lithium Corp. 5.40 0.60 12.5 16.95 K 91.53 K
WEC Winchester Equity Corporation 9.60 1.00 11.63 18.8 K 180.43 K
BVA Bravada Gold Corporation 8.80 0.80 10 336 2.96 K
SKP StrikePoint Gold Inc 22.00 2.00 10 700 15.4 K
CPS Canadian Premium Sand Inc 4.125 0.375 10 2 K 8.25 K
GMV GMV Minerals Inc 5.90 0.50 9.26 15.1 K 89.09 K
AXL Arrow Exploration Corp 121.3675 10.2564 9.23 364.6 K 44.25 M
OGW Ongwe Minerals Inc. 26.72 2.24 9.15 17.49 K 467.28 K
ABM Athabasca Minerals Inc 72.00 6.00 9.09 364.8 K 26.27 M
RPX Red Pine Exploration Inc 6.50 0.50 8.33 9.53 K 61.95 K
CKG Chesapeake Gold Corp 12.10 0.93 8.33 20.35 K 246.24 K
SR Strategic Resources Inc 63.00 4.50 7.69 3.98 K 250.49 K
FMN Fidelity Minerals Corp 161.2502 11.25 7.5 235 37.89 K
IMR iMetal Resources Inc 375.00 25.00 7.14 34 12.75 K
PUMA Puma Exploration Inc 17.00 1.00 6.25 18.3 K 311.1 K
REG Regulus Resources Inc 11.8085 0.6383 5.71 1.5 K 17.76 K
KEEK Personas Social Incorporated 870.00 45.00 5.45 649 564.63 K
JDN Jayden Resources Inc 6.60 0.30 4.76 12.51 K 82.55 K
MOON Blue Moon Metals Inc 23.00 1.00 4.55 1.63 K 37.58 K
GBU Gabriel Resources Ltd 72.10 3.10 4.49 426.83 K 30.77 M
NL Northern Lion Gold Corp 8.00 0.32 4.17 3 K 24 K
GCOM Green Shift Commodities Ltd. 11.80 0.40 3.51 9.14 K 107.85 K
ZC Zimtu Capital Corp 7.45 0.25 3.47 820 6.11 K
CTA Centaurus Energy Inc 300.00 10.00 3.45 1.89 K 567.3 K
WPG West Point Gold Corp. 15.00 0.50 3.45 2.28 K 34.23 K
CTH CoTec Holdings Corp. 600.00 20.00 3.45 29 17.4 K
PKT Parkit Enterprise Inc 3.10 0.10 3.33 1.55 K 4.8 K
PURO Platauro Metals Corp. 56.7613 1.6695 3.03 900 51.09 K
UCU Ucore Rare Metals Inc 4.30 0.10 2.38 1.07 M 4.6 M
MKO Mako Mining Corp 4.70 0.10 2.17 5.7 K 26.79 K
DLTA Delta Resources Limited 14.70 0.30 2.08 5.2 K 76.44 K
VGD Visible Gold Mines Inc 5.40 0.10 1.89 17.61 K 95.09 K
SA-H Southern Arc Minerals Inc 17.00 0.30 1.8 9.41 K 159.97 K
MRZL Mont Royal Resources Limited. 15.1515 0.2331 1.56 18.07 K 273.85 K
BARU Baru Gold Corp 71.2833 0.8812 1.25 11.46 K 817.26 K
© 2026 - CastFwd Corp.