Gainer Valuations for 7 December 2010 from 00:00:00 until 23:59:59

Gainer Valuations for 7 December 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 7.1895 29.91 B 0.0947 1.33 131.2 K 943.28 K
SEB Seaboard Corporation 1906.0339 3.59 B 32.0261 1.71 500 953.02 K
NHC National Healthcare Corp 29.442 3.3 B 1.1486 4.06 25.4 K 747.83 K
UUUU Energy Fuels Inc 35.855 1.84 B 1.25 3.61 662 23.74 K
USAS Americas Silver Corp 32.70 1 B 0.30 0.93 3.15 K 103.01 K
REPX Riley Exploration Permian Inc 60.9236 947.46 M 3.5242 6.14 6.48 K 394.78 K
CIX Compx International Inc 6.113 535.93 M 0.1271 2.12 4.84 K 29.59 K
NAK Northern Dynasty Minerals 10.12 353.85 M 0.22 2.22 559.13 K 5.66 M
GTE Gran Tierra Energy Inc 79.70 346.37 M 0.70 0.89 132.75 K 10.58 M
IDR Idaho Strategic Resources 3.22 319.85 M 0.14 4.55 786 2.53 K
LCTX Lineage Cell Therapeutics Inc 6.8994 280.73 M 0.0515 0.75 423.86 K 2.92 M
FRD Friedman Industries Inc 6.058 276.32 M 0.1865 3.18 81.4 K 493.12 K
ACU Acme United Corp 7.1322 269.13 M 0.1455 2.08 14.6 K 104.13 K
GENC Gencor Industries IN 4.7533 254.9 M 0.0333 0.71 31.18 K 148.2 K
MINE Mayfair Gold Corp. 165.00 166.07 M 37.50 29.41 3.09 M 510.22 M
ARMP Armata Pharmaceuticals Inc 2940.00 144.64 M 420.00 16.67 5 14.7 K
ESP Espey Mfg. & Electronics 11.5925 144.45 M 0.1515 1.32 4.5 K 52.17 K
WYY Widepoint Corp 12.30 60.29 M 0.40 3.36 15.07 K 185.35 K
IBIO Ibio Inc 15700.00 52.9 M 350.00 2.28 12 188.4 K
DXR Daxor Corp 8.8167 49.74 M 0.1473 1.7 1.35 K 11.9 K
FSP Franklin Street Properties 5.726 43.73 M 0.0938 1.67 205.1 K 1.17 M
COHN Cohen & CO Inc 13.4099 35.52 M 0.223 1.69 1.63 K 21.83 K
CPHI China Pharma Holdings 288.00 23.36 M 4.00 1.41 658 189.5 K
REED Reed's, Inc. 584.9604 21.11 M 20.171 3.57 143 83.65 K
IGC India Globalization Capital Inc 5.80 20.56 M 0.10 1.75 16.8 K 97.44 K
UUU Universal Security Instruments 6.1468 16.02 M 0.1684 2.82 11.2 K 68.84 K
INUV Inuvo Inc 45.00 6.51 M 1.00 2.27 843 37.94 K
PLAG Planet Green Holdings Corp 677.50 5.33 M 5.00 0.74 132 89.43 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HG Copper 4.0495 0.0415 1.04 117 473.79
CC Cocoa 3068.00 20.00 0.66 3 9.2 K
CB Cash-settled Butter 166.00 1.00 0.61 2 332
ZL Soybean Oil 54.26 0.28 0.52 35.5 K 1.93 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 14.5728 3.61 T 0.2179 1.52 121.57 M 1.77 B
GOOG Alphabet Inc Class C 14.5046 3.57 T 0.2169 1.52 122.14 M 1.77 B
WMT Walmart Inc. 13.3091 1 T 0.1449 1.1 47.68 M 634.58 M
AMD Advanced Micro Devices 8.02 906.8 B 0.20 2.56 31.78 M 254.85 M
COST Costco Wholesale 50.0185 481.95 B 0.3232 0.65 5.12 M 255.86 M
TXN Texas Instruments 22.1702 283.24 B 0.3052 1.4 19.58 M 434.05 M
GILD Gilead Sciences Inc 12.8356 210.52 B 0.1555 1.23 17.17 M 220.36 M
ADI Analog Devices 26.8345 198.23 B 0.482 1.83 6.65 M 178.41 M
STX Seagate Technology 7.8342 126.65 B 0.1602 2.09 13.36 M 104.67 M
WDC Western Digital Cp 21.0841 117.28 B 0.3786 1.83 5.74 M 120.99 M
SNY Sanofi-Aventis S.A. ADR 17.7117 116.04 B 0.1267 0.72 2.01 M 35.53 M
REGN Regeneron Pharmaceuticals 30.1165 99.25 B 0.1788 0.6 608 K 18.31 M
CDNS Cadence Design Systems, Inc. 8.24 90.34 B 0.09 1.1 3.34 M 27.53 M
CMCSA Comcast Corporation 6.864 88.85 B 0.0628 0.92 30.63 M 210.22 M
MDLZ Mondelez Intl Inc 21.355 84.43 B 0.2439 1.16 9.01 M 192.37 M
HON Honeywell International Inc. Common Stock 33.3762 72.15 B 0.1687 0.51 4.93 M 164.67 M
MPWR Monolithic Power Sys 15.6016 72.11 B 0.8287 5.61 675.7 K 10.54 M
NXPI Nxp Semiconductors 14.4721 67.93 B 0.3801 2.7 600.8 K 8.69 M
FAST Fastenal Company 4.9809 63.66 B 0.0596 1.21 10.18 M 50.7 M
IDXX Idexx Laboratories 33.515 55.35 B 0.395 1.19 373.87 K 12.53 M
EBAY Ebay Inc 11.1993 53.86 B 0.1904 1.73 35.43 M 396.8 M
CCEP Coca-Cola Europacific Partners Plc 10.9083 51.73 B 0.1151 1.07 3.18 M 34.66 M
ROP Roper Industries 70.0212 47.31 B 0.6034 0.87 708.28 K 49.59 M
COHR Coherent Inc 20.6629 46.19 B 0.3013 1.48 168.2 K 3.48 M
PAYX Paychex Inc 18.3193 41.07 B 0.3937 2.2 4.09 M 74.91 M
BIIB Biogen Inc 67.11 37.46 B 0.40 0.6 1.72 M 115.57 M
NTAP Netapp Inc 39.3696 35.97 B 0.2642 0.68 5.09 M 200.33 M
ODFL Old Dominion Freight Line Inc 6.6553 35.13 B 0.0935 1.42 1.81 M 12.06 M
FISV Fiserv Inc 14.0427 34 B 0.2777 2.02 5.21 M 73.2 M
WTW Weight Watchers International, Inc 65.5331 30.82 B 0.6723 1.04 336.16 K 22.03 M
DXCM Dexcom 3.04 29.96 B 0.04 1.33 1.35 M 4.1 M
FLEX Flextronics Intl Ltd 5.659 29.17 B 0.0291 0.52 4.73 M 26.75 M
CINF Cincinnati Financial 18.7774 29.13 B 0.1217 0.65 2.78 M 52.21 M
VRSN Verisign Inc 29.5721 28.17 B 0.2181 0.74 4.04 M 119.37 M
TCOM Trip.com Group Ltd ADR 23.0132 27.46 B 0.9554 4.33 5.37 M 123.53 M
DLTR Dollar Tree Inc 28.28 26.81 B 0.76 2.76 4.2 M 118.74 M
VRSK Verisk Analytics Inc 30.9929 26.81 B 0.5624 1.85 689.4 K 21.37 M
CASY Casey's General Stor 36.2892 26.39 B 0.2235 0.62 477.08 K 17.31 M
EXPD Expeditors Intl 46.291 25.12 B 0.8965 1.97 1.45 M 67.23 M
INCY Incyte Corp 16.05 24.92 B 0.145 0.91 1.49 M 23.92 M
TROW T Rowe Price Group 36.4505 23.61 B 0.3052 0.84 2.93 M 106.88 M
ENTG Entegris Inc 6.6065 23.56 B 0.1532 2.37 1.02 M 6.75 M
LPLA Lpl Financial Hld 27.5874 23.49 B 0.2779 1.02 324.9 K 8.96 M
ALNY Alnylam Pharmaceuticals 9.61 21.41 B 0.17 1.8 237.3 K 2.28 M
PTC Ptc Inc 22.70 21.31 B 0.16 0.71 893.51 K 20.28 M
JBHT J B Hunt Transport 34.7503 21.22 B 1.0528 3.12 2.52 M 87.41 M
WWD Woodward Inc 34.7414 19.99 B 0.7103 2.09 580.41 K 20.16 M
TSCO Tractor Supply Company 3.855 19.14 B 0.0291 0.76 5.58 M 21.51 M
SSNC SS&C Technologies 9.0316 18.64 B 0.3787 4.38 189.2 K 1.71 M
HST Host Marriott Financial Trust 9.9602 17.91 B 0.0814 0.82 7.32 M 72.87 M
CHTR Charter Communications 35.74 17.71 B 0.30 0.85 848.1 K 30.31 M
NBIX Neurocrine Bioscienc 7.88 17.65 B 0.05 0.64 193.09 K 1.52 M
LSCC Lattice Semicond 5.43 17.46 B 0.21 4.02 2.5 M 13.55 M
HAS Hasbro Inc 30.1985 17.35 B 0.2492 0.83 967.3 K 29.21 M
EXEL Exelixis Inc 5.93 17.25 B 0.06 1.02 1.7 M 10.1 M
NWS News Cp Cl B 14.2665 16.1 B 0.1646 1.17 2.22 M 31.72 M
JAZZ Jazz Pharma Plc 18.69 15.93 B 0.12 0.65 729.2 K 13.63 M
CHRW C.H. Robinson Ww 53.6712 15.51 B 0.3441 0.65 1.19 M 63.99 M
PNFP Pinnacle Finl Ptnrs 9.7089 15.39 B 0.0699 0.73 191.42 K 1.86 M
MKSI Mks Instruments Inc 17.415 15.28 B 0.246 1.43 361.5 K 6.3 M
ICLR Icon Plc 19.86 14.96 B 0.14 0.71 331.26 K 6.58 M
REG Regency Centers Corp 23.8264 14.24 B 0.3139 1.34 1.16 M 27.62 M
COKE Coca Cola Bot Cons 5.125 14.1 B 0.0348 0.68 606.82 K 3.11 M
TRMB Trimble Navigation 20.16 12.95 B 0.235 1.18 1.63 M 32.79 M
AKAM Akamai Technologies 54.12 12.46 B 1.21 2.29 5.47 M 296.03 M
TXRH Texas Roadhouse Inc 14.4188 12.36 B 0.2673 1.89 637.1 K 9.19 M
JKHY Jack Henry & Assoc 23.6648 12.33 B 0.1399 0.59 332.8 K 7.88 M
CSGP Costar Group Inc 5.6675 12.18 B 0.1305 2.36 1.34 M 7.61 M
SMTC Semtech Corp 23.905 11.69 B 0.225 0.95 511.75 K 12.23 M
HALO Halozyme Therapeutic 7.595 11.54 B 0.145 1.95 411.76 K 3.13 M
ENSG The Ensign Group IN 5.1532 10.86 B 0.0422 0.83 410.31 K 2.11 M
DPZ Domino's Pizza Inc Common Stock 12.0617 10.81 B 0.2779 2.36 707.3 K 8.53 M
AGNC Agnc Investment Corp 3.8055 10.8 B 0.0269 0.71 1.41 M 5.37 M
PODD Insulet Corp 14.42 10.41 B 0.32 2.27 215.34 K 3.11 M
VSAT Viasat Inc 43.25 10.35 B 0.39 0.91 178.72 K 7.73 M
UMBF Ump Financial Corp 30.423 10.23 B 0.2369 0.78 130.6 K 3.97 M
TGTX Tg Therapeuticscmn 64.6875 10.07 B 5.625 9.52 8 517.5
BPOP Popular Inc 21.8034 10.06 B 0.1498 0.69 694.15 K 15.13 M
MDGL Madrigal Pharmaceuticals Inc 179.025 10.06 B 2.625 1.49 7.13 K 1.28 M
HSIC Henry Schein Inc 23.3841 9.77 B 0.145 0.62 672.83 K 15.73 M
BRKR Bruker Corp 15.6951 9.51 B 0.2397 1.55 372.8 K 5.85 M
MORN Morningstar Inc 46.2169 9.23 B 0.6735 1.48 61 K 2.82 M
SAIA Saia Inc 10.8333 9.06 B 0.08 0.74 89.66 K 971.31 K
SANM Sanmina Corp 11.41 8.54 B 0.14 1.24 1.39 M 15.88 M
TTMI TTM Technologies 14.61 8.29 B 0.535 3.8 896.77 K 13.1 M
CYTK Cytokinetics 15.24 8.15 B 0.12 0.79 255.81 K 3.9 M
ALKS Alkermes Plc 11.26 8.05 B 0.40 3.68 812 K 9.14 M
BOKF Bok Financial Corp 34.5315 7.94 B 0.3588 1.05 115.93 K 4 M
VLY Valley National Bancorp 5.9566 7.92 B 0.0527 0.89 757.97 K 4.51 M
POOL Pool Corp 18.1047 7.71 B 0.1962 1.1 283.6 K 5.13 M
AMRX Amneal Pharmaceuticals Inc 18.525 7.56 B 0.145 0.79 488.04 K 9.04 M
URBN Urban Outfitters Inc 38.10 7.37 B 0.22 0.58 3.34 M 127.12 M
RUSHB Rush Entpr Cl B 7.8518 7.04 B 0.2107 2.76 16.8 K 131.92 K
SNEX Stonex Group Inc 6.797 7 B 0.0563 0.84 110.36 K 750.14 K
CHDN Churchill Downs IN 6.1881 6.9 B 0.1077 1.77 319.97 K 1.98 M
EXLS Exlservice Holdings 4.336 6.62 B 0.08 1.88 209.59 K 908.8 K
NXST Nexstar Media Group Inc 4.1037 6.46 B 0.0365 0.9 16.69 K 68.48 K
LGND Ligand Pharm 5.3649 6.34 B 0.0623 1.17 118.46 K 635.54 K
GBCI Glacier Bancorp Inc 8.2414 6.31 B 0.0542 0.66 408.3 K 3.36 M
AAON Aaon Inc 5.0462 6.29 B 0.2189 4.53 248.59 K 1.25 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 13.341 1 T 0.1453 1.1 47.68 M 636.1 M
CVX Chevron Corp 46.7258 416.11 B 0.7309 1.59 12.56 M 586.9 M
ORCL Oracle Corporation 24.0785 400.25 B 0.2632 1.11 32.19 M 775.1 M
GE General Electric Company 60.1857 355.62 B 1.1662 1.98 20.13 M 1.21 B
HD Home Depot 23.4522 350.5 B 0.1468 0.63 12.62 M 295.87 M
PM Philip Morris International Inc 28.8416 306.03 B 0.4224 1.49 10.94 M 315.63 M
SHEL Royal Dutch Shell Plc ADR 64.24 277.29 B 0.40 0.63 2.46 M 158.09 M
CAT Caterpillar Inc 61.9002 275.29 B 0.7879 1.29 11.25 M 696.23 M
BML-PG Bank of America Corporation 7.9907 260.57 B 0.0453 0.57 1.8 K 14.38 K
BML-PH Bank of America Corporation 7.6818 256.72 B 0.0498 0.65 40.29 K 309.48 K
BML-PL Bank of America Corporation 7.7361 237.31 B 0.0583 0.76 51.49 K 398.31 K
BAC-PE Bank of America Corporation 8.2143 228.17 B 0.0776 0.95 45.98 K 377.65 K
C Citigroup Inc 33.9422 205.59 B 1.2489 3.82 326.78 M 11.09 B
TD Toronto Dominion Bank 19.026 202.95 B 0.2213 1.18 2.66 M 50.7 M
MCD McDonald's Corporation 53.2954 194.46 B 0.5041 0.95 7.73 M 411.92 M
DE Deere & Company 60.6064 186.51 B 1.7716 3.01 8.16 M 494.55 M
NVO Novo Nordisk A/S ADR 16.843 181.18 B 0.0923 0.55 293.2 K 4.94 M
DHR Danaher Corp 18.1958 165.42 B 0.2447 1.36 6.5 M 118.21 M
T American Telephone and Telegraph Inc. 8.52 149.95 B 0.0716 0.85 24.99 M 212.91 M
ACN Accenture Plc 33.6065 149.85 B 0.493 1.49 3.84 M 129.12 M
SCCO Southern Copper Corp 24.829 147.29 B 0.6454 2.67 3.24 M 80.33 M
UL Unilever Plc ADR 20.734 141.65 B 0.4413 2.17 1.55 M 32.17 M
LMT Lockheed Martin Corp 43.5759 140.92 B 0.4204 0.97 2.52 M 109.98 M
ETN Eaton Corp 33.4928 140.1 B 0.2532 0.76 3.73 M 124.91 M
RIO Rio Tinto Plc ADR 27.2111 138.2 B 0.272 1.01 3.12 M 84.81 M
BTI British American Tobacco Industries ADR 15.0544 131.17 B 0.0786 0.52 249.8 K 3.76 M
MDT Medtronic Inc 23.322 129.97 B 0.1841 0.8 7.2 M 167.98 M
LOW Lowe's Companies 19.0307 129.94 B 0.2497 1.33 24.58 M 467.79 M
PLD Prologis Inc 19.6234 126.42 B 0.1183 0.61 1.93 M 37.82 M
BMO Bank of Montreal 31.5584 120.84 B 0.954 3.12 785.7 K 24.8 M
CVS CVS Corp 22.4278 114.54 B 0.3663 1.66 12.36 M 277.25 M
VLO Valero Energy Corp 12.1316 101.43 B 0.1485 1.24 10.52 M 127.6 M
GSK Glaxosmithkline Plc ADR 18.3274 101.43 B 0.1258 0.69 2.01 M 36.86 M
GD General Dynamics Corp 48.118 99.23 B 0.7701 1.63 2.38 M 114.56 M
EQNR Equinor ASA ADR 10.289 97.82 B 0.0793 0.78 3.87 M 39.8 M
TT Trane Technologies Plc 21.2127 93 B 0.3205 1.53 6.92 M 146.74 M
KKR KKR & Co. LP 7.632 92.41 B 0.1051 1.4 2.36 M 18.03 M
PNC PNC Bank 36.7708 92.05 B 0.3495 0.96 6.35 M 233.43 M
RCL Royal Caribbean Cruises Ltd 35.2307 89.65 B 0.386 1.11 1.36 M 48.02 M
FCX Freeport-Mcmoran Inc 40.1364 89.21 B 0.2648 0.66 25.41 M 1.02 B
ITW Illinois Tool Works Inc 35.0551 82.05 B 0.2495 0.72 6.33 M 221.99 M
E Eni S.P.A. ADR 16.5596 79.58 B 0.1406 0.86 706.9 K 11.71 M
SU Suncor Energy Inc 21.8794 79.4 B 0.302 1.4 8.02 M 175.48 M
NOC Northrop Grumman Corp 43.092 78.27 B 0.4418 1.04 1.95 M 84.09 M
CL Colgate-Palmolive Company 27.1493 77.9 B 0.1493 0.55 6.15 M 166.98 M
CNI Canadian National Railway 25.233 76.5 B 0.1357 0.54 2.17 M 54.65 M
USB-PH U.S. Bancorp 13.479 75.99 B 0.0812 0.61 51.3 K 691.51 K
GM General Motors Company 25.794 75.48 B 0.1488 0.58 20.82 M 537.11 M
AJG Arthur J. Gallagher & Company 20.0504 72.31 B 0.2082 1.05 478.5 K 9.59 M
AON AON Plc 37.4016 71.4 B 0.3509 0.95 3.39 M 126.69 M
DLR Digital Realty Trust 29.2471 69.73 B 0.4384 1.52 2.19 M 64.12 M
GWW W.W. Grainger 103.8869 69.59 B 0.5326 0.52 578.7 K 60.12 M
RELX Relx Plc ADR 5.0221 69.59 B 0.0399 0.8 71.6 K 359.58 K
TRP Tc Energy Corp 16.9251 66.99 B 0.0902 0.54 503.7 K 8.53 M
MET Metlife Inc 27.4659 64.97 B 0.2802 1.03 9.46 M 259.72 M
ALL Allstate Corp 21.7078 64.88 B 0.1996 0.93 3.89 M 84.38 M
CAH Cardinal Health 25.2204 64.25 B 0.1618 0.65 5.07 M 127.91 M
CRH CRH Plc ADR 12.9066 64.04 B 0.2592 2.05 205.9 K 2.66 M
CMI Cummins Inc 73.1754 63.77 B 0.7043 0.97 2.57 M 188.34 M
TEL TE Connectivity Ltd 25.278 63.08 B 0.4242 1.71 2.26 M 57.11 M
PSA Public Storage 56.156 62.73 B 0.4616 0.83 1.18 M 66.3 M
TFC Truist Financial Corp 14.1235 60.24 B 0.0858 0.61 8.51 M 120.23 M
NUE Nucor Corp 27.5059 59.3 B 1.0582 4 7.83 M 215.49 M
BDX Becton Dickinson and Company 47.9441 58.43 B 0.3122 0.66 3.07 M 146.99 M
O Realty Income Corp 15.845 56.81 B 0.1023 0.65 1.82 M 28.89 M
WAB Wabtec Corp 24.0453 51.04 B 0.2842 1.2 391.14 K 9.41 M
A Agilent Technologies 23.7847 49.89 B 0.2848 1.21 5.75 M 136.87 M
INFY Infosys Ltd ADR 5.1136 49.82 B 0.046 0.91 8.13 M 41.55 M
MT Arcelormittal ADR 62.2589 49.76 B 0.4708 0.76 2.99 M 185.86 M
HEI Heico Corp 13.759 48.82 B 0.5155 3.89 444.79 K 6.12 M
MSCI MSCI Inc 32.3779 48.09 B 0.4216 1.32 484.6 K 15.69 M
VTR Ventas Inc 29.6917 47.82 B 0.2451 0.83 1.51 M 44.92 M
ROK Rockwell Automation Inc 51.1401 45.2 B 0.5954 1.18 857.15 K 43.83 M
AMP Ameriprise Financial Services 39.437 45.15 B 0.5049 1.3 2.3 M 90.82 M
YUM Yum! Brands 30.6411 43.1 B 0.3099 1.02 4.26 M 130.56 M
AIG American International Group 27.4625 42.95 B 0.2187 0.8 3.13 M 85.95 M
DHI D.R. Horton 9.6398 40.03 B 0.1601 1.69 9.9 M 95.43 M
SKYD Skydance Corporation 13.4616 39.83 B 0.2327 1.76 17.96 M 241.78 M
CCI Crown Castle International Corp 26.2716 37.89 B 0.1527 0.58 1.91 M 50.27 M
TKO Tko Group Holdings Inc Cl A 9.6463 37.63 B 0.1157 1.21 474.1 K 4.57 M
HIG Hartford Financial Services Group 17.7027 36.68 B 0.1173 0.67 6.79 M 120.27 M
VMC Vulcan Materials Company 37.221 36.5 B 0.537 1.46 2.1 M 78.29 M
HEI-A HEICO Corporation 9.9845 36.45 B 0.2933 3.03 154.49 K 1.54 M
MTD Mettler-Toledo International 152.72 34.79 B 1.85 1.23 132.01 K 20.16 M
EXR Extra Space Storage Inc 9.9982 34.73 B 0.2669 2.74 1.61 M 16.08 M
IRM Iron Mountain Inc 8.3825 33.47 B 0.054 0.65 1.21 M 10.12 M
PUK Prudential Public Ltd Company ADR 11.0763 31.49 B 0.0973 0.89 186.51 K 2.07 M
DG Dollar General Corp 27.3689 30.32 B 0.5283 1.97 2.59 M 70.77 M
TDY Teledyne Technologies Inc 42.95 30.18 B 0.72 1.7 107.3 K 4.61 M
EME Emcor Group 26.3244 29.19 B 0.1846 0.71 541.4 K 14.25 M
PPG PPG Industries 30.2616 27.61 B 0.1881 0.63 2.4 M 72.56 M
JBL Jabil Inc. 14.5817 26.66 B 0.5987 4.28 7.57 M 110.38 M
GPN Global Payments Inc 20.237 26.52 B 0.40 2.02 1.16 M 23.44 M
RL Ralph Lauren Corp 86.5543 23.48 B 0.4643 0.54 1.17 M 100.85 M
EIX Edison International 21.6823 23.06 B 0.1521 0.71 3.99 M 86.56 M
NI NiSource Inc 3.9462 21.85 B 0.0232 0.59 9.58 M 37.82 M
BR Broadridge Financial Solutions Llc 16.2105 21.81 B 0.1023 0.64 442.4 K 7.17 M
TSN Tyson Foods 12.6423 21.06 B 0.1985 1.6 5.76 M 72.8 M
IFF International Flavors & Fragrances 38.8933 20.69 B 0.3243 0.84 559.3 K 21.75 M
DD Du Pont De.Nemours Inc 13.1576 20.62 B 0.0896 0.69 17.37 M 228.5 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FLNT Flint Corp 14.80 1.60 12.12 2.07 K 30.64 K
MTY Mty Food Group Inc 11.7985 1.1003 10.28 47.2 K 556.89 K
SDE Spartan Delta Corp 38.1804 3.471 10 184 7.03 K
MSCL Satellos Bioscience Inc 96.00 7.20 8.11 33 3.17 K
MAI Mining Americas Inc. 27.00 2.00 8 154 4.16 K
ACQ Autocanada Inc 3.1081 0.2194 7.6 78.78 K 244.87 K
STLR Stllr Gold Inc 3.90 0.24 6.56 1.66 M 6.46 M
POU Paramount Resources Ltd 11.3639 0.674 6.31 246.3 K 2.8 M
FM First Quantum Minerals Ltd 19.8753 1.0966 5.84 4.44 M 88.26 M
BU Burcon Nutrascience Corp 180.1489 9.9256 5.83 6.03 K 1.09 M
MRC Morguard Corp 45.6923 2.2066 5.07 2.69 K 122.68 K
HWX Headwater Exploration Inc 4.4361 0.2038 4.82 1.2 M 5.32 M
SVB Silver Bull Resources Inc 8.80 0.40 4.76 6.56 K 57.75 K
ETG Entree Resources Ltd 3.06 0.13 4.44 269.9 K 825.89 K
DML Denison Mines Corp 3.0176 0.1257 4.35 4.82 M 14.54 M
III Imperial Metals Corp 13.495 0.545 4.21 126.89 K 1.71 M
WRG Western Energy Services Corp 696.00 24.00 3.57 510 354.96 K
CMG Computer Modelling Group Ltd 3.6781 0.1158 3.25 159.2 K 585.55 K
AIM Aimia Inc 12.2074 0.3792 3.21 1.11 M 13.6 M
AETR Aetherion Technologies Inc. 206.00 6.30 3.15 12.56 K 2.59 M
WPRT Westport Fuel Systems Inc 206.00 6.30 3.15 12.56 K 2.59 M
AD-UN Alaris Equity Partners Income Trust 3.8863 0.1181 3.13 26.32 K 102.31 K
BMO Bank of Montreal 30.8264 0.9317 3.12 4.51 M 138.9 M
NOA North American Construction Group Ltd 8.1921 0.2457 3.09 15.6 K 127.8 K
BTE Baytex Energy Corp 32.2178 0.9318 2.98 857.38 K 27.62 M
LGO Largo Resources Ltd 35.00 1.00 2.94 10.97 K 384.02 K
EFR Energy Fuels Inc 35.50 1.00 2.9 5.96 K 211.72 K
ESM Euro Sun Mining Inc 13.0781 0.3633 2.86 181.97 K 2.38 M
MTL Mullen Group Ltd 7.5815 0.2092 2.84 186.6 K 1.41 M
CS Capstone Mining Corp 4.48 0.12 2.75 2.05 M 9.19 M
NDM Northern Dynasty Minerals Ltd 10.22 0.27 2.71 267 K 2.73 M
GDL Goodfellow Inc 4.8795 0.1147 2.41 8.7 K 42.45 K
CF Canaccord Genuity Group Inc 3.2539 0.0756 2.38 138.1 K 449.36 K
WTE Westshore Terminals Investment Corp 11.3634 0.2526 2.27 155.12 K 1.76 M
BCE-PE Bce Inc Pref E 10.0633 0.2236 2.27 200 2.01 K
MRE Martinrea International Inc 6.7379 0.147 2.23 69.28 K 466.78 K
GTE Gran Tierra Energy Inc 80.80 1.70 2.15 102.07 K 8.25 M
HBM Hudbay Minerals Inc 17.1142 0.3419 2.04 744 K 12.73 M
WFG West Fraser Timber CO Ltd 20.2265 0.3961 2 177.8 K 3.6 M
ACX Act Energy Technologies Ltd 5.6349 0.1072 1.94 47.45 K 267.39 K
TD Toronto-Dominion Bank 19.5477 0.3548 1.85 10.06 M 196.58 M
CGI CDN General Inv 10.9517 0.1914 1.78 9 K 98.6 K
DII-B Dorel Industries Inc 10.0781 0.1721 1.74 61.53 K 620.15 K
TFII Tfi International Inc 8.7315 0.1487 1.73 133.65 K 1.17 M
BNE Bonterra Energy Corp 25.2429 0.4269 1.72 91.69 K 2.31 M
NEXT Nextsource Materials Inc 3.05 0.05 1.67 51.27 K 156.36 K
SU Suncor Energy Inc 22.1407 0.3564 1.64 5.57 M 123.35 M
MDI Major Drilling Grp 11.2692 0.1775 1.6 23.41 K 263.83 K
ATS Ats Corp 6.36 0.10 1.6 41.3 K 262.67 K
PSI Pason Systems Inc 7.8708 0.1152 1.49 140.66 K 1.11 M
STN Stantec Inc 11.3488 0.1574 1.41 146.3 K 1.66 M
AFN Ag Growth International Inc 26.25 0.3518 1.36 72.3 K 1.9 M
RUS Russel Metals 8.9693 0.1192 1.35 136.4 K 1.22 M
PGIC-PA Premium Global Income Split Corp 5.8907 0.0782 1.35 72.06 K 424.47 K
OTEX Open Text Corp 8.7656 0.1151 1.33 570.8 K 5 M
RBA Rb Global Inc 15.0859 0.1942 1.3 42.91 K 647.4 K
SII Sprott Inc 41.477 0.5192 1.27 11.91 K 493.99 K
BRE Bridgemarq Real Estate Services Inc 3.4889 0.0425 1.23 7.3 K 25.47 K
AGF-B AGF Management Limited 7.0213 0.0847 1.22 204.59 K 1.44 M
CFF Conifex Timber Inc 7.5057 0.0904 1.22 11 K 82.56 K
TRP TC Energy Corp 16.3113 0.1802 1.12 4.4 M 71.73 M
EMA-PA Emera Inc Pref A 13.171 0.1433 1.1 32.76 K 431.48 K
CCL-B CCL Industries Inc 4.6769 0.0484 1.05 190.76 K 892.17 K
BDI Black Diamond Group Ltd 6.9125 0.0685 1 39.52 K 273.17 K
MID-UN MINT Income Fund 3.2803 0.0322 0.99 16.04 K 52.62 K
ELEF Silver Elephant Mining Corp 33.7361 0.3307 0.99 11.77 K 397.01 K
PWF-PF Power Financial 5.25 Sr E Prf 10.2009 0.0968 0.96 4.64 K 47.29 K
ACO-X ATCO Ltd 17.8487 0.1675 0.95 75.13 K 1.34 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 9.4964 0.0822 0.87 4.21 K 39.97 K
WSP WSP Global Inc 17.8832 0.1533 0.86 70.11 K 1.25 M
TKO Taseko Mines Ltd 4.68 0.04 0.86 513.9 K 2.41 M
MRU Metro Inc 12.2658 0.1046 0.86 2.62 M 32.12 M
CYB Cymbria Corp Cl A 13.31 0.11 0.83 5.8 K 77.2 K
ET Evertz Technologies Ltd 4.0047 0.0329 0.83 5 K 20.02 K
CAE Cae Inc 9.8731 0.0769 0.79 624.66 K 6.17 M
CFW Calfrac Well Services Ltd 812.50 6.25 0.78 3.39 K 2.76 M
HBP Helix Biopharm 13.25 0.10 0.76 80 1.06 K
LNF Leons Furniture 8.1672 0.0612 0.75 17.23 K 140.75 K
MRD Melcor Dev 7.4077 0.0541 0.74 6.18 K 45.76 K
MX Methanex Corp 21.6927 0.1579 0.73 321.55 K 6.98 M
HLF High Liner 4.2642 0.0306 0.72 22.8 K 97.22 K
DOL Dollarama Inc 4.5797 0.0311 0.68 1.82 M 8.35 M
MEQ Mainstreet Eq J 14.9645 0.0997 0.67 18.6 K 278.34 K
BN Brookfield Corporation 5.6692 0.0359 0.64 2.77 M 15.72 M
MKP Mcan Mortgage Corp 3.3097 0.0209 0.64 11.47 K 37.95 K
CNR Canadian National Railway Co. 25.5334 0.1509 0.59 2.21 M 56.48 M
MFC Manulife Fin 8.0432 0.0471 0.59 7.1 M 57.09 M
TA Transalta Corp 12.4446 0.0706 0.57 368.53 K 4.59 M
POW-PD Power Corporation of Canada Pref D 10.1072 0.0555 0.55 18.74 K 189.4 K
BYD Boyd Group Services Inc 6.2071 0.0338 0.55 3.8 K 23.59 K
OBE Obsidian Energy Ltd 154.84 0.84 0.55 1.46 M 225.64 M
CAS Cascades Inc 3.7912 0.0189 0.5 249.84 K 947.2 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CSCCF Capstone Copper Corp. 4.4161 6.35 B 0.0336 0.77 34.6 K 152.8 K
GAMI GAMCO Investors Inc 19.9177 536.94 M 0.2474 1.26 51.44 K 1.02 M
NTPIF Nam Tai Property Inc. 6.81 262.33 M 0.09 1.34 121 K 824.04 K
FCCN Spectral Cap Corp 3.10 161.77 M 0.18 6.16 84.32 K 261.39 K
ECXJ CXJ Group Co. Limited 50.00 131.93 M 44.00 733.33 1.58 K 79.1 K
IMTCF IMTCF 19.84 61.72 M 0.28 1.43 20 396.8
HBRM Herborium Group Inc 6.40 1.09 M 0.20 3.23 1.14 K 7.31 K
FCGD First Colombia Gold Corp 200.00 978.13 K 39.9999 25 71 14.2 K
BLSP Blue Sphere Corporation 11458.2002 324.89 K 2350.4004 25.81 734.84 K 8.42 B
DKAM Drinks Americas Holdings Ltd 3.50 278.3 K 0.125 3.7 1.12 K 3.93 K
ZVOI Zovio Inc 16.50 137.92 K 0.84 5.36 512.83 K 8.46 M
PCHK Pacific Conquest Holdings Inc 21000.00 120.05 K 1000.00 5 84 1.76 M
USRM U.S. Stem Cell Inc 410.00 64.15 K 20.00 5.13 36 14.76 K
BOTY Lingerie Fighting Championships Inc 1200.00 61.6 K 250.00 26.32 84.67 K 101.61 M
VALV Shengkai Innovations Inc 12.96 42.98 K 0.18 1.41 15.15 K 196.33 K
AXPWQ Axion Power International Inc 409499.9375 9.6 K 3499.9375 0.86 1 409.5 K
CGIP Celadon Group Inc 14.5832 5.66 K 0.2416 1.68 116.12 K 1.69 M
CERX Colombia Energy Resources Inc 14.80 5.35 K 0.40 2.78 278 4.11 K
DOMR Dominion Resources Black Warrior Trust 10.2072 785 0.0718 0.71 28.02 K 286.02 K
SPDC Speed Commerce Inc 35.52 603 0.48 1.37 2.69 K 95.58 K
PRXIQ Premier Exhibitions Inc 19.50 491 0.50 2.63 5.31 K 103.49 K
PARD Poniard Pharmaceuticals Inc 16.00 149 0.404 2.59 7.13 K 114.13 K
PEHD Perigee Holdings Inc. 484.00 130 4.00 0.83 202 97.77 K
ESNC EnSync Inc 3.51 1 0.71 25.36 186.65 K 655.14 K
DGTW DigitalTown Inc 3.10 0.40 14.81 32.35 K 100.28 K
BIONQ BioNitrogen Holdings Corp 7.50 0.90 13.64 234 1.75 K
FONU FonU2 Inc 68.00 4.00 6.25 191 12.99 K
VRCI Verde Science Inc 518.00 26.60 5.41 6.07 K 3.14 M
SOGFF Strategic Oil & Gas Ltd 16.602 0.824 5.22 450 7.47 K
HQGE HQ Global Education Inc 4.18 0.13 3.21 8.07 K 33.75 K
EGDFF Energold Drilling Corp 3.852 0.0881 2.34 67.3 K 259.24 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BBB Brixton Metals Corporation 30.00 14.00 87.5 590 17.7 K
CBI Colibri Resource Corporation 12.75 3.00 30.77 10.86 K 138.48 K
GPUS Alset AI Ventures Inc. 1300.3901 260.078 25 4 5.2 K
GBML Global Battery Metals Ltd 78.00 13.00 20 4.5 K 350.69 K
BOCA Bocana Resources Corp. 5.0676 0.8446 20 24 121.62
ENDR Enduro Metals Corporation 3.40 0.45 15.25 2.5 K 8.5 K
GORO Goldgroup Mining Inc. 52.80 6.80 14.78 56.5 K 2.98 M
ROAR Lion Rock Resources Inc. 8.00 1.00 14.29 7.96 K 63.68 K
STMP Stamper Oil & Gas Corp 349.0305 43.6288 14.29 5 1.75 K
EW East West Petroleum Corp 9.7598 1.2128 14.19 72.67 K 709.29 K
BLDS Badlands Resources Inc. 31.00 3.50 12.73 5 K 155 K
EU enCore Energy Corp 4.23 0.45 11.9 47.41 K 200.55 K
BMM Black Mammoth Metals Corporation 4.00 0.40 11.11 18.01 K 72.04 K
SXL Slam Exploration Ltd 6.60 0.60 10 78.83 K 520.26 K
SKEL Skeleton Coast Uranium Corp. 138.00 12.00 9.52 45 6.21 K
MVI-H Monitor Ventures Inc 23.00 1.75 8.24 896 20.61 K
NL Northern Lion Gold Corp 9.60 0.64 7.14 1.45 K 13.89 K
TGX True North Gems Inc 450.00 30.00 7.14 211 94.95 K
TWO T2 Metals Corp. 24.00 1.50 6.67 2.86 K 68.69 K
SIEN Sienna Resources Inc. 9.50 0.50 5.56 972.7 K 9.24 M
BEA Belmont Resources Inc 6.40 0.32 5.26 398.5 K 2.55 M
ILI Infinite Ore Corp 8.00 0.40 5.26 378 3.02 K
RTM RT Minerals Corp 2400.0095 120.0005 5.26 9 21.6 K
VG Volcanic Gold Mines Inc 14.00 0.70 5.26 714 10 K
CUCU Global Copper Corp. 9.00 0.45 5.26 2.77 K 24.9 K
WVM West Vault Mining Inc 12.20 0.60 5.17 10.9 K 132.98 K
MOON Blue Moon Metals Inc 21.00 1.00 5 815 17.11 K
LQWD LQwD FinTech Corp 29.40 1.40 5 701 20.61 K
NIM Nicola Mining Inc 17.20 0.80 4.88 4.09 K 70.43 K
PUMA Puma Exploration Inc 22.00 1.00 4.76 7.6 K 167.2 K
GAMA Gamma Resources Ltd. 12.60 0.56 4.65 5.27 K 66.41 K
BAV-H Bravern Ventures Ltd 21.8996 0.90 4.29 12.78 K 279.9 K
TNO-H Terreno Resources Corp 6.00 0.20 3.45 1.25 K 7.5 K
BKM Pacific Booker Minerals Inc 8.82 0.29 3.4 2.88 K 25.45 K
HAWK Hawkeye Gold & Diamond Inc 9.60 0.30 3.23 1.37 K 13.11 K
VVTM VVT Med Inc. 771.028 23.3644 3.12 96 74.02 K
TIE Coloured Ties Capital Inc. 9.1235 0.2588 2.92 78.43 K 715.57 K
NOBL Noble Plains Uranium Corp. 4.56 0.12 2.7 59.74 K 272.42 K
ABM Athabasca Minerals Inc 117.00 3.00 2.63 332.5 K 38.9 M
CTN Centurion Minerals Ltd 767.9985 19.20 2.56 331 254.21 K
DLTA Delta Resources Limited 12.30 0.30 2.5 9.4 K 115.62 K
REX Orex Minerals Inc 8.60 0.20 2.38 111.85 K 961.91 K
GOFL Goldflare Exploration Inc 4.60 0.10 2.22 12.36 K 56.86 K
AMM Almaden Minerals Ltd. 4.41 0.09 2.08 123.5 K 544.63 K
WINS Winshear Gold Corp 18.1302 0.37 2.08 2.02 K 36.62 K
PURO Platauro Metals Corp. 103.5058 1.6694 1.64 1.34 K 139.22 K
BTR Bonterra Resources Inc 69.00 1.00 1.47 17.38 K 1.2 M
LA Los Andes Copper Ltd 3.80 0.05 1.33 381 K 1.45 M
MYID Killi Ltd 152.902 1.1165 0.74 1 K 152.9 K
SA-H Southern Arc Minerals Inc 16.80 0.10 0.6 10.38 K 174.38 K
© 2026 - CastFwd Corp.