Gainer Valuations for 4 January 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 4 January 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
REPX Riley Exploration Permian Inc 62.3202 947.46 M 0.4593 0.74 2.46 K 153.18 K
BHB Bar Harbor Bankshares 7.586 696.29 M 0.0494 0.66 10.35 K 78.52 K
IDR Idaho Strategic Resources 4.06 319.85 M 0.14 3.57 836 3.39 K
LCTX Lineage Cell Therapeutics Inc 7.8347 280.73 M 0.1802 2.35 472.51 K 3.7 M
ACU Acme United Corp 7.1977 269.13 M 0.1382 1.96 9.1 K 65.5 K
MINE Mayfair Gold Corp. 112.50 166.07 M 13.50 13.64 573.76 K 64.55 M
USBC USBC, Inc. 2640.00 151.77 M 540.00 25.71 13 34.32 K
ARMP Armata Pharmaceuticals Inc 2730.00 144.64 M 70.00 2.63 2 5.46 K
BDL Flanigan's Enterprises 7.6221 121.75 M 0.2042 2.75 709 5.4 K
LGL LGL Group 4.3199 87.03 M 0.0436 1.02 67.02 K 289.52 K
IBIO Ibio Inc 16700.00 52.9 M 1250.00 8.09 20 334 K
DXR Daxor Corp 8.9117 49.74 M 0.3225 3.75 350 3.12 K
CKX Ckx Lands 11.0615 32.42 M 0.2422 2.24 2.67 K 29.57 K
MXC Mexco Energy Corp 7.6869 22.1 M 0.0698 0.92 5.9 K 45.35 K
UUU Universal Security Instruments 6.231 16.02 M 0.0421 0.68 1.7 K 10.59 K
ACCS Access Newswire Inc 3.0427 12.8 M 1.0292 51.11 2.5 K 7.61 K
BRN Barnwell Industries 4.2603 12.2 M 0.0488 1.16 26.66 K 113.59 K
TOVX Theriva Biologics Inc 16187.50 7.38 M 4375.00 37.04 213 3.45 M
INUV Inuvo Inc 54.60 6.51 M 0.60 1.11 1.24 K 67.7 K
PLAG Planet Green Holdings Corp 660.00 5.33 M 10.00 1.54 228 150.48 K
DSS Document Security Systems 11528.9756 4.5 M 62.3193 0.54 72 830.09 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.50 824.27 K 0.75 11.11 5.78 K 43.35 K
RSG Rocky Shore Gold Ltd. 10.80 4.80 80 56.5 K 610.2 K
LINE Linear Minerals Corp. 308.75 12.35 4.17 1.96 K 604.84 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 416.00 10.90 2.69 34 14.14 K
CB Cash-settled Butter 171.00 1.00 0.59 18 3.08 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 9.9265 5.17 T 0.0515 0.52 309.08 M 3.07 B
MU Micron Technology 8.2314 917.92 B 0.156 1.93 44.65 M 367.5 M
AMD Advanced Micro Devices 8.77 906.8 B 0.30 3.54 26.88 M 235.7 M
INTC Intel Corp 14.1176 332.19 B 0.2002 1.44 75.21 M 1.06 B
AZN Astrazeneca Plc ADR 24.2291 287.66 B 0.238 0.99 961.2 K 23.29 M
AMGN Amgen Inc 38.3865 253.21 B 0.8117 2.16 8.43 M 323.58 M
GILD Gilead Sciences Inc 12.7769 210.52 B 0.1417 1.12 19.95 M 254.88 M
VZ Verizon Communications Inc 16.8642 193.14 B 0.3313 2 22.67 M 382.29 M
QCOM Qualcomm Inc 34.4733 188.93 B 0.5343 1.57 24.33 M 838.74 M
TMUS T-Mobile US 22.1783 182.36 B 1.3543 6.5 9.44 M 209.41 M
ISRG Intuitive Surg Inc 30.1889 158.81 B 0.30 1 4.44 M 134.05 M
SNY Sanofi-Aventis S.A. ADR 18.2294 116.04 B 0.1542 0.85 1.57 M 28.57 M
FTNT Fortinet Inc 3.497 94.12 B 0.187 5.65 11.7 M 40.93 M
ADBE Adobe Systems Inc 31.51 92.47 B 0.22 0.7 8.04 M 253.28 M
MELI MercadoLibre Inc 68.45 76.65 B 0.5136 0.76 732.76 K 50.16 M
AEP American Electric Power Company 20.5334 70.36 B 0.1463 0.72 3.29 M 67.65 M
NXPI Nxp Semiconductors 19.4583 67.93 B 0.5128 2.71 952.1 K 18.53 M
MSTR Strategy 8.90 51.79 B 0.063 0.71 1.05 M 9.39 M
EXC Exelon Corp 16.7825 47.2 B 0.2094 1.26 5.36 M 89.95 M
UAL United Airlines Holdings Inc 25.53 38.46 B 0.40 1.59 7.16 M 182.87 M
VOD Vodafone Grp Plc ADR 11.7893 36.24 B 0.1716 1.48 3.66 M 43.15 M
HBAN Huntington Bcshs 4.194 32 B 0.0467 1.13 33.35 M 139.85 M
RYAAY Ryanair Hlds Plc ADR 10.8491 30.78 B 0.1715 1.61 979.41 K 10.63 M
ON On Semiconductor 10.23 28.66 B 0.36 3.65 14.5 M 148.28 M
TCOM Trip.com Group Ltd ADR 22.1324 27.46 B 1.4181 6.85 9.25 M 204.72 M
BIDU Baidu Inc ADR 100.97 27.15 B 1.24 1.24 7.2 M 726.74 M
INSM Insmed Inc 6.569 26.49 B 0.169 2.64 337.9 K 2.22 M
UTHR United Therapeutic 65.28 25.37 B 0.92 1.43 832.1 K 54.32 M
ALNY Alnylam Pharmaceuticals 10.16 21.41 B 0.15 1.5 242.1 K 2.46 M
CHTR Charter Communications 39.60 17.71 B 1.14 2.96 336.1 K 13.31 M
LSCC Lattice Semicond 5.86 17.46 B 0.04 0.69 1.39 M 8.14 M
APA Apa Corp 89.5056 15.89 B 0.6096 0.69 2.82 M 252.05 M
PNFP Pinnacle Finl Ptnrs 12.1056 15.39 B 0.1662 1.39 271.7 K 3.29 M
ENSG The Ensign Group IN 5.7223 10.86 B 0.228 4.15 681.9 K 3.9 M
MDGL Madrigal Pharmaceuticals Inc 219.80 10.06 B 3.15 1.45 2.93 K 644.45 K
WYNN Wynn Resorts Ltd 77.6428 8.79 B 2.3488 3.12 3.66 M 283.89 M
IDCC Interdigital Inc 34.7597 7.74 B 2.6906 8.39 2.7 M 93.76 M
IESC Ies Holdings 3.63 7.52 B 0.08 2.25 15.05 K 54.63 K
FORM Formfactor Inc 8.89 7.51 B 0.06 0.68 557.47 K 4.96 M
URBN Urban Outfitters Inc 35.89 7.37 B 0.44 1.24 6.1 M 218.86 M
ORKA Oruka Therapeutics Inc 15466.8242 7.1 B 97.582 0.63 4 61.87 K
LGND Ligand Pharm 5.6644 6.34 B 0.0562 1 224.74 K 1.27 M
AVAV Aerovironment Inc 29.15 6.32 B 1.42 5.12 348.08 K 10.15 M
CRUS Cirrus Logic Inc 16.61 6.07 B 0.12 0.73 2.55 M 42.41 M
MEOH Methanex Cp 21.9585 5.34 B 0.144 0.66 416.5 K 9.15 M
POWL Powell Inds Inc 25.2739 5.32 B 0.2394 0.96 86.1 K 2.18 M
VEON Veon Ltd ADR 219.1096 5.26 B 2.8272 1.31 130.16 K 28.52 M
LIVN Livanova Plc OR Sh 32.96 5.01 B 0.85 2.65 548.74 K 18.09 M
MMYT Makemytrip Ltd 27.54 4.97 B 0.38 1.4 114.1 K 3.14 M
CVCO Cavco Inds Inc 47.91 4.96 B 0.45 0.95 23.8 K 1.14 M
OPCH Option Care Health Inc 21.55 4.75 B 0.19 0.89 56.93 K 1.23 M
IONS Ionis Pharmaceuticals 10.35 4.71 B 0.06 0.58 514.2 K 5.32 M
UCB United Community Banks, Inc. 7.3046 4.48 B 0.0742 1.03 1.16 M 8.47 M
FELE Franklin Electric Company 17.0497 4.37 B 0.2644 1.58 472.22 K 8.05 M
KLIC Kulicke and Soffa 6.3565 3.83 B 0.0956 1.53 1.66 M 10.57 M
CENX Century Aluminum C 16.80 3.63 B 0.435 2.66 2.69 M 45.19 M
CLMT Calumet Specialty Pr 13.2638 3.15 B 0.1592 1.21 83.92 K 1.11 M
CECO CECO Environmental Corp. 5.3187 3.13 B 0.2433 4.79 96.6 K 513.79 K
LOPE Grand Canyon Educati 19.9025 3 B 0.1525 0.77 430.02 K 8.56 M
ATRC Atricure Inc 10.54 2.93 B 0.29 2.83 67.31 K 709.47 K
GRBK Green Brick Partners 23.4221 2.66 B 0.9393 4.18 21.22 K 497.09 K
ALGT Allegiant Travel Com 42.1286 2.63 B 0.337 0.81 169.79 K 7.15 M
EEFT Euronet Worldwide 17.99 2.59 B 0.49 2.8 290.61 K 5.23 M
PLUS Eplus Inc 5.5503 2.54 B 0.0326 0.59 46 K 255.31 K
VECO Veeco Instrument 44.14 2.5 B 0.48 1.1 2.49 M 110.13 M
UFPT U F P Tech Inc 13.27 2.43 B 0.26 2 132.5 K 1.76 M
NTCT Netscout Systems 24.10 2.38 B 0.72 3.08 339.94 K 8.19 M
ADUS Addus Homecare Corp 4.65 2.34 B 0.40 9.41 69.1 K 321.32 K
CNXN PC Connection Inc 7.2541 2.11 B 0.112 1.57 47.49 K 344.49 K
FORTY Formula Sys [1985] ADR 15.0031 1.95 B 0.1508 1.02 19.68 K 295.34 K
PLUG Plug Power Inc 4.584 1.89 B 0.684 17.54 324.4 K 1.49 M
ANDE Andersons Inc 18.9477 1.84 B 0.096 0.51 463.5 K 8.78 M
TILE Interface Inc 14.806 1.83 B 0.4433 3.09 627.6 K 9.29 M
LMAT Lemaitre Vascular 5.8693 1.81 B 0.0669 1.15 21.03 K 123.45 K
PDFS Pdf Solutions Inc 4.90 1.76 B 0.04 0.82 152.95 K 749.44 K
CNOB Connectone Bancorp 5.989 1.65 B 0.1703 2.93 12.1 K 72.47 K
ANIP ANI Pharma Inc 60.1201 1.63 B 0.36 0.6 48.84 K 2.94 M
MLCO Melco Resorts & Entertainment ADR 5.4051 1.57 B 0.1196 2.26 5.89 M 31.84 M
CASH Meta Financial Group 4.0469 1.56 B 0.0594 1.49 59.7 K 241.6 K
MLKN Millerknoll Inc 18.7706 1.5 B 0.1299 0.7 693.59 K 13.02 M
ALNT Allient Inc 4.4785 1.47 B 0.0429 0.97 91.65 K 410.45 K
QUBT Quantum Computing Inc 6.60 1.4 B 2.20 50 394 2.6 K
INOD Innodata Inc 3.02 1.31 B 0.02 0.67 46.6 K 140.74 K
PFBC Preferred Bank LA 7.4841 1.22 B 0.262 3.63 16.9 K 126.48 K
CCEC Capital Clean Energy Carriers Corp 19.4016 1.22 B 0.3177 1.66 35.61 K 690.97 K
GT Goodyear Tire Rubber 10.9489 1.16 B 0.0711 0.65 4.69 M 51.38 M
GLDD Great Lakes Drg Dock 7.482 1.15 B 0.3707 5.21 2.02 M 15.11 M
QNST Quinstreet Inc 19.50 1.11 B 0.24 1.25 131.45 K 2.56 M
MBWM Mercantile Bank Corp 4.7456 1.06 B 0.0607 1.3 12.81 K 60.8 K
CYRX Cryoport Inc 7.56 1.04 B 0.12 1.61 6.83 K 51.6 K
ITRN Ituran Location 8.604 992.18 M 0.0576 0.67 36.88 K 317.36 K
WLFC Willis Lease Fin C 13.0053 983.41 M 0.4817 3.85 26.99 K 350.99 K
POET Poet Technologies Inc 3.20 967.39 M 0.30 10.34 500 1.6 K
AOSL Alpha and Omega Semi 13.32 935.21 M 0.08 0.6 142.34 K 1.9 M
MFIC Midcap Financial Investment Corp 5.8583 847.61 M 0.0515 0.89 606.23 K 3.55 M
IRWD Ironwood Pharmaceuti 8.8891 804.72 M 0.1674 1.92 107.95 K 959.61 K
SMBC Southern MO Bancorp 6.6378 782.93 M 0.0588 0.89 400 2.66 K
MLAB Mesa Labs Inc 27.7531 779 M 0.3275 1.19 160 4.44 K
CEVA Ceva Inc 21.29 758.47 M 0.12 0.57 330.37 K 7.03 M
CWBC Community West Bncsh 3.8799 702.15 M 0.0944 2.49 1 K 3.88 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 29.4373 911.91 B 0.4199 1.45 40.04 M 1.18 B
JNJ Johnson & Johnson 40.7679 675.03 B 0.3411 0.84 12.35 M 503.33 M
MA Mastercard Inc 20.5923 575.61 B 0.2624 1.29 13.64 M 280.83 M
MRK Merck & Company 20.9679 362.83 B 0.1788 0.86 14.59 M 306.02 M
UNH Unitedhealth Group Inc 29.59 361.04 B 0.2685 0.92 6.72 M 198.97 M
GE General Electric Company 66.2881 355.62 B 1.1754 1.81 16.49 M 1.09 B
HSBC HSBC Holdings Plc ADR 23.6166 308.46 B 0.1951 0.83 2.38 M 56.14 M
MS Morgan Stanley 20.0681 298.3 B 0.1691 0.85 12.86 M 258.07 M
SHEL Royal Dutch Shell Plc ADR 67.46 277.29 B 0.38 0.57 2.01 M 135.43 M
BML-PG Bank of America Corporation 8.0409 260.57 B 0.0603 0.76 7.86 K 63.19 K
BML-PH Bank of America Corporation 7.9007 256.72 B 0.1045 1.34 24.29 K 191.92 K
TM Toyota Motor Corp Ltd 55.8475 250.88 B 0.3007 0.54 433.61 K 24.22 M
BAC-PL Bank of America Corporation 385.2157 244.64 B 3.3539 0.88 5.81 K 2.24 M
BML-PL Bank of America Corporation 8.0904 237.31 B 0.0987 1.24 42.8 K 346.28 K
BAC-PE Bank of America Corporation 8.5566 228.17 B 0.1141 1.35 14.47 K 123.82 K
AXP American Express Company 35.4072 216.66 B 0.4431 1.27 14.07 M 498.05 M
DIS Walt Disney Company 33.543 206.6 B 1.0066 3.09 21.97 M 737.08 M
TTE Totalenergies Se ADR 15.1574 193.12 B 0.1712 1.14 4.73 M 71.77 M
ABT Abbott Laboratories 16.6824 189.28 B 0.1555 0.94 18.83 M 314.07 M
WFC-PL Wells Fargo & Company 484.9519 188 B 2.5069 0.52 3.8 K 1.84 M
NVO Novo Nordisk A/S ADR 18.5835 181.18 B 0.5812 3.23 371.79 K 6.91 M
NEE Nextera Energy 9.2702 180.35 B 0.0913 0.99 6.94 M 64.37 M
PFE Pfizer Inc 8.9642 167.86 B 0.1545 1.75 44.32 M 397.32 M
BX Blackstone Inc 6.7538 151.73 B 0.0812 1.22 4.23 M 28.58 M
T American Telephone and Telegraph Inc. 8.9201 149.95 B 0.0627 0.71 20.79 M 185.47 M
LMT Lockheed Martin Corp 44.1155 140.92 B 0.276 0.63 2.7 M 119.21 M
BA Boeing Company 53.4658 138.31 B 0.4313 0.81 7.98 M 426.65 M
SPGI S&P Global Inc 29.0611 137.73 B 0.213 0.74 1.24 M 36.15 M
MCK Mckesson Corp 64.0298 124.67 B 0.5439 0.86 3.1 M 198.31 M
BP BP Plc ADR 19.9359 116.57 B 0.4784 2.46 20.04 M 399.44 M
GSK Glaxosmithkline Plc ADR 18.5649 101.43 B 0.2841 1.55 1.83 M 33.91 M
DUK Duke Energy Corp 28.1454 100.4 B 0.1411 0.5 2.22 M 62.34 M
ING ING Groep N.V. ADR 5.4667 95.09 B 0.0439 0.81 3.46 M 18.91 M
ELV Elevance Health Inc 46.3294 92.79 B 0.3018 0.66 2.46 M 113.98 M
PWR Quanta Services 20.5574 91.6 B 0.8271 4.19 4.81 M 98.78 M
RCL Royal Caribbean Cruises Ltd 39.7485 89.65 B 0.5421 1.38 2.34 M 93.07 M
MSI Motorola Solutions 31.0077 88.49 B 2.2945 7.99 12.82 M 397.48 M
JCI Johnson Controls Intl 10.4523 87.6 B 0.1443 1.4 3.69 M 38.56 M
NGG National Grid Transco Plc ADR 19.1274 83.71 B 0.26 1.38 723.46 K 13.84 M
E Eni S.P.A. ADR 17.2622 79.58 B 0.0897 0.52 636.3 K 10.98 M
BCS Barclays Plc ADR 10.057 76.95 B 0.1941 1.97 2.75 M 27.64 M
GM General Motors Company 28.1889 75.48 B 0.6247 2.27 32.36 M 912.29 M
URI United Rentals 22.9438 71.25 B 0.7942 3.59 2.78 M 63.89 M
GS-PA The Goldman Sachs Group Inc 9.978 70.29 B 0.103 1.04 38.87 K 387.83 K
TDG Transdigm Group Inc 31.7692 69.64 B 0.2606 0.83 342.6 K 10.88 M
DB Deutsche Bank Ag 35.0758 69.2 B 0.621 1.8 1.35 M 47.45 M
MS-PA Morgan Stanley 10.9511 67.38 B 0.1224 1.13 33.51 K 367.02 K
NWG Natwest Group Plc ADR 7.6776 62.85 B 0.1084 1.43 332.46 K 2.55 M
TRGP Targa Resources 14.0879 62.57 B 0.083 0.59 232.3 K 3.27 M
EW Edwards Lifesciences Corp 13.3783 60.84 B 0.17 1.29 4.02 M 53.74 M
D Dominion Resources 22.8925 59.86 B 0.207 0.91 2.34 M 53.56 M
DEO Diageo Plc ADR 48.8932 55.77 B 0.3005 0.62 650.6 K 31.81 M
ETR Entergy Corp 19.2997 53.51 B 0.301 1.58 3.59 M 69.27 M
LHX L3Harris Technologies Inc 32.6198 51.5 B 0.2082 0.64 969.1 K 31.61 M
VALE Vale S.A. ADR 13.5449 49.28 B 0.2609 1.96 24.55 M 332.46 M
F Ford Motor Company 8.8444 48.92 B 0.0662 0.75 106.48 M 941.73 M
PRU Prudential Financial Inc 33.4509 42.2 B 0.1809 0.54 3.54 M 118.56 M
CIEN Ciena Corp 22.48 41.98 B 0.77 3.55 8.26 M 185.64 M
CCL Carnival Corp 35.3228 41.25 B 0.21 0.6 4.4 M 155.48 M
EL Estee Lauder Companies 33.8807 40.7 B 0.5348 1.6 3.13 M 106.15 M
SKYD Skydance Corporation 14.6128 39.83 B 0.1053 0.73 8.31 M 121.46 M
SYY Sysco Corp 19.0832 37.88 B 0.2895 1.54 6.56 M 125.27 M
HIG Hartford Financial Services Group 20.4808 36.68 B 0.1246 0.61 7.49 M 153.38 M
RMD Resmed Inc 29.2505 33.55 B 0.2156 0.74 806.9 K 23.6 M
PUK Prudential Public Ltd Company ADR 12.1129 31.49 B 0.063 0.52 102.38 K 1.24 M
AEE Ameren Corp 16.7205 31.36 B 0.1234 0.74 1.86 M 31.09 M
LH Laboratory Corp of America Holdings 73.7714 30.23 B 0.4339 0.59 1.01 M 74.81 M
AWK American Water Works 18.353 29.8 B 0.0929 0.51 1.1 M 20.1 M
DTE Dte Energy Company 22.7744 29.07 B 0.1292 0.57 1.03 M 23.47 M
FE Firstenergy Corp 19.1558 26.94 B 0.1163 0.61 2.58 M 49.49 M
PPL PPL Corp 12.5487 26.63 B 0.1539 1.24 3.64 M 45.73 M
HPQ HP Inc 12.5277 26.12 B 0.2556 2.08 42.76 M 535.73 M
LVS Las Vegas Sands 30.2363 26.06 B 1.3556 4.69 39.31 M 1.19 B
THC Tenet Healthcare Corp 27.36 23.32 B 0.16 0.59 2.96 M 81.03 M
SW Smurfit Westrock Plc 9.9266 23.09 B 0.1489 1.52 2 K 19.85 K
EIX Edison International 22.0936 23.06 B 0.1306 0.59 2.33 M 51.41 M
LUV Southwest Airlines Company 11.4562 22.75 B 0.0688 0.6 4.86 M 55.71 M
BBY Best Buy Company 20.7332 22.05 B 0.3431 1.68 11.08 M 229.72 M
LYB Lyondellbasell Industries NV 13.81 20.23 B 0.1227 0.9 5.48 M 75.62 M
CNH CNH Industrial N.V. 8.1068 20.09 B 0.0991 1.24 1.45 M 11.78 M
VIV Telecomunicacoes DE Sao Paulo ADR 9.0581 19.62 B 0.0808 0.9 107.1 K 970.12 K
GIS General Mills 21.1575 18.29 B 0.1126 0.54 5.73 M 121.33 M
RBA Ritchie Bros. Auctioneers Inc 17.1466 17.82 B 0.1903 1.12 431.5 K 7.4 M
BALL Ball Corporation 14.9633 17.13 B 0.1633 1.1 2.92 M 43.69 M
CRL Charles River Laboratories Intl 36.20 16.42 B 0.36 1 1.19 M 43.16 M
MGA Magna International 18.5177 16.28 B 0.7905 4.46 6.15 M 113.91 M
PKX Posco ADR 65.9992 15.37 B 1.8328 2.86 440.9 K 29.1 M
CRS Carpenter Technology Corp 32.8781 15.1 B 0.4196 1.29 510.3 K 16.78 M
YPF Ypf Sociedad Anonima ADR 45.8744 14.65 B 2.0397 4.65 40.89 K 1.88 M
PAC Grupo Aeroportuario Del Pacifico ADR 20.3807 14.26 B 0.1282 0.63 41.6 K 847.84 K
EHC Encompass Health Corp 13.5368 13.96 B 0.0707 0.53 1.94 M 26.24 M
GL Globe Life Inc 23.6623 12.21 B 0.2285 0.98 3.17 M 75.08 M
WTS Watts Water Technologies 32.1958 12.03 B 0.3011 0.94 282.79 K 9.1 M
STLA Stellantis N.V. 3.1037 11.94 B 0.1853 6.35 11.04 K 34.27 K
NYT New York Times Company 8.8642 11.63 B 0.1503 1.72 2.11 M 18.69 M
UHS Universal Health Services 41.1514 11.6 B 0.6802 1.68 1.72 M 70.76 M
DVA Davita Healthcare Partners Inc 35.16 11.54 B 0.505 1.46 2.05 M 71.98 M
MOG-A Moog Inc 39.2112 11.02 B 0.9146 2.39 348.31 K 13.66 M
TX Ternium S.A. ADR 19.3206 10.86 B 0.1893 0.99 319.4 K 6.17 M
AA Alcoa Corp 32.9465 10.83 B 1.436 4.56 25.19 M 829.99 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 353.9182 7.84 M 2.2051 0.63 287 101.57 K
AVL Avalon Advanced Materials Inc 7.28 1.07 17.23 4.98 M 36.23 M
NPK Verde Agritech Plc 7.40 1.08 17.09 543.9 K 4.02 M
TC Tucows Inc 3.08 0.24 8.45 3.35 K 10.32 K
MAL Magellan Aero 3.3831 0.2492 7.95 42.71 K 144.5 K
MG Magna International Inc 16.9573 1.1963 7.59 1.91 M 32.39 M
SLR Solitario Zinc Corp 3.95 0.26 7.05 79.9 K 315.61 K
LUG Lundin Gold Inc 3.9144 0.2127 5.75 7.7 K 30.14 K
CFP Canfor Corp 11.73 0.63 5.68 321.6 K 3.77 M
LGO Largo Resources Ltd 38.00 2.00 5.56 18.18 K 690.76 K
LAR Lithium Argentina Ag 3.0193 0.1409 4.9 553.98 K 1.67 M
AETR Aetherion Technologies Inc. 191.10 7.60 4.14 58.05 K 11.09 M
WPRT Westport Fuel Systems Inc 191.10 7.60 4.14 58.05 K 11.09 M
MAI Mining Americas Inc. 26.00 1.00 4 50 1.3 K
BHC Bausch Health Companies Inc 29.37 1.09 3.85 419.03 K 12.31 M
SII Sprott Inc 48.2841 1.7883 3.85 10.08 K 486.7 K
ACQ Autocanada Inc 3.5688 0.1316 3.83 25.05 K 89.4 K
OLY Olympia Financial Group Inc 11.3584 0.4056 3.7 1.7 K 19.31 K
LNR Linamar Corp 17.725 0.5894 3.44 58.43 K 1.04 M
VNP 5N Plus Inc 7.24 0.24 3.43 133.8 K 968.71 K
SRV-UN SIR Royalty Income Fund 3.2019 0.1001 3.23 15.06 K 48.21 K
ERD Erdene Resource Development Corp 7.68 0.24 3.23 65.22 K 500.87 K
WSP WSP Global Inc 20.5129 0.6337 3.19 11.69 K 239.73 K
CJT Cargojet Inc 6.0465 0.1866 3.18 11.07 K 66.92 K
DF-PA Dividend 15 Split Corp II Pref A 4.4737 0.1366 3.15 1.35 K 6.04 K
CHR Chorus Aviation Inc 30.3219 0.9051 3.08 158.54 K 4.81 M
X TMX Group Ltd 4.9908 0.1442 2.98 1 M 5.01 M
AP-UN Allied Properties Real Estate Investment Trust 9.4852 0.2737 2.97 70.1 K 664.91 K
CSH-UN Chartwell Retirement Residences 3.8759 0.106 2.81 467.1 K 1.81 M
ATX ATEX Resources Inc. 11.10 0.30 2.78 360 4 K
OBE Obsidian Energy Ltd 171.50 4.62 2.77 1.02 M 174.18 M
VLE Valeura Energy Inc 3.80 0.10 2.7 18.65 K 70.87 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 9.3956 0.2456 2.68 363.29 K 3.41 M
TECK-A Teck Resources Limited 48.5253 1.2579 2.66 4.93 K 239.04 K
FLNT Flint Corp 15.60 0.40 2.63 1.57 K 24.57 K
PEY Peyto Exploration and Dvlpmnt Corp 3.6744 0.0911 2.54 659.7 K 2.42 M
NEXT Nextsource Materials Inc 4.20 0.10 2.44 26.31 K 110.49 K
WFG West Fraser Timber CO Ltd 20.2307 0.4684 2.37 69.6 K 1.41 M
BYD Boyd Group Services Inc 6.4025 0.1444 2.31 18.5 K 118.45 K
STC Sangoma Technologies Corp 3.22 0.07 2.22 2 K 6.44 K
TLG Troilus Gold Corp 18.80 0.40 2.17 1.43 K 26.85 K
IMP Intermap Tech Corp 4.90 0.10 2.08 23.33 K 114.32 K
BCE-PT Bce Inc Pref T 10.2204 0.2069 2.07 100 1.02 K
SRU-UN SmartCentres Real Estate Investment Trust 9.0809 0.1828 2.05 213.23 K 1.94 M
RBA Rb Global Inc 16.8116 0.3308 2.01 65.81 K 1.11 M
CIU-PA CU Inc Pref A 9.7977 0.1749 1.82 14.9 K 145.99 K
BN-PT Brookfield Corporation 11.0256 0.1952 1.8 20.96 K 231.15 K
HLF High Liner 5.0559 0.0887 1.79 42 K 212.35 K
WCN Waste Connections Inc 27.3113 0.4661 1.74 120.69 K 3.3 M
OTEX Open Text Corp 8.9249 0.1516 1.73 337.2 K 3.01 M
TECK-B Teck Resources Limited 47.5957 0.7953 1.7 2.52 M 119.76 M
NWC The North West Company Inc 10.7887 0.1801 1.7 71.79 K 774.51 K
ELR Eastern Platinum Ltd 18.00 0.30 1.69 7.39 M 132.95 M
TFII Tfi International Inc 9.1141 0.1499 1.67 74.15 K 675.77 K
CLS Celestica Inc Sv 9.81 0.16 1.66 282.1 K 2.77 M
BB Blackberry Ltd 59.02 0.95 1.64 1.29 M 76.07 M
FTT Finning Intl 18.0821 0.289 1.62 908.95 K 16.44 M
SAP Saputo Inc 14.9962 0.2239 1.52 756 K 11.34 M
SGY Surge Energy Inc 31.0807 0.4626 1.51 34.58 K 1.07 M
REI-UN RioCan Real Estate Investment Trust 9.3783 0.1386 1.5 552.05 K 5.18 M
BCE-PE Bce Inc Pref E 10.3333 0.1525 1.5 100 1.03 K
NOA North American Construction Group Ltd 10.1582 0.1474 1.47 12.8 K 130.02 K
MDI Major Drilling Grp 12.90 0.1866 1.47 79.74 K 1.03 M
CCA Cogeco Communications Inc 25.6771 0.3702 1.46 21.99 K 564.61 K
STN Stantec Inc 11.6554 0.1657 1.44 203.99 K 2.38 M
CGX Cineplex Inc 15.1341 0.2065 1.38 105.39 K 1.6 M
AD-UN Alaris Equity Partners Income Trust 3.8982 0.0528 1.37 17.81 K 69.43 K
HWX Headwater Exploration Inc 4.9091 0.0652 1.35 648.7 K 3.18 M
EMA Emera Incorporated 15.3002 0.2023 1.34 145.65 K 2.23 M
AIM Aimia Inc 12.5053 0.1625 1.32 2.16 M 26.98 M
BEP-UN Brookfield Renewable Partners L.P 4.0409 0.0522 1.31 193.13 K 780.41 K
CCL-B CCL Industries Inc 4.8663 0.0617 1.28 97.65 K 475.19 K
TCL-A Transcontinental Inc 6.8448 0.0845 1.25 82.43 K 564.24 K
FFH Fairfax Financial Holdings Ltd 299.8151 3.6282 1.22 21.51 K 6.45 M
BIP-UN Brookfield Infrastructure Partners L.P 3.6616 0.0434 1.2 175.24 K 641.67 K
BBD-A Bombardier Inc 127.00 1.50 1.2 67.36 K 8.56 M
S Sherritt Intl Rv 7.6122 0.0888 1.18 1.07 M 8.17 M
WPK Winpak Ltd 9.5233 0.1059 1.12 3.71 K 35.35 K
CRRX Carerx Corp 18.105 0.1968 1.1 610 11.04 K
PSI Pason Systems Inc 7.8342 0.0833 1.07 60.38 K 473.01 K
GRT-UN Granite Real Estate Investment Trust 12.8976 0.1367 1.07 7.55 K 97.39 K
GFP Greenfirst Forest Products Inc 9.2593 0.0975 1.06 5.09 K 47.12 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.3249 0.0555 1.05 36.91 K 196.57 K
PD Precision Drilling Corp 194.00 2.00 1.04 425.44 K 82.53 M
ATS Ats Corp 6.80 0.07 1.04 109.8 K 746.64 K
USA Americas Silver Corp 30.00 0.30 1.01 26.51 K 795.39 K
ELEF Silver Elephant Mining Corp 33.4054 0.3308 1 22.98 K 767.69 K
TRI Thomson Reuters Corp 24.5824 0.2418 0.99 647.71 K 15.92 M
TXP Touchstone Exploration Inc 51.00 0.50 0.99 345.7 K 17.63 M
LB Laurentian Bank 22.1559 0.2146 0.98 36.65 K 811.99 K
BCE-PZ Bce Inc Pref Z 9.8005 0.093 0.96 774 7.59 K
BEI-UN Boardwalk Real Estate Investment Trust 24.6109 0.2305 0.95 115.8 K 2.85 M
MRD Melcor Dev 8.2239 0.0768 0.94 1.22 K 10 K
ATD Alimentation Couche-Tard Inc. 4.1192 0.0374 0.92 16.8 K 69.2 K
CVE Cenovus Energy Inc 23.3402 0.2085 0.9 1.57 M 36.7 M
EXE Extendicare Inc 3.3587 0.0291 0.87 175.56 K 589.65 K
CTC-A Canadian Tire Corporation Limited 44.9667 0.3792 0.85 176.1 K 7.92 M
RBN-UN Blue Ribbon Income Fund 3.8023 0.0318 0.84 15.18 K 57.72 K
NDM Northern Dynasty Minerals Ltd 14.42 0.12 0.84 219.2 K 3.16 M
CIGI Colliers International Group Inc 17.2972 0.1428 0.83 50.04 K 865.55 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.3071 254.3 B 0.0455 1.4 11.5 K 38.03 K
BYDDY BYD Company Limited 11.08 79.59 B 0.60 5.73 81.52 K 903.23 K
BRDCY Bridgestone Corporation 6.1186 31.99 B 0.0489 0.81 3.33 K 20.35 K
CSCCF Capstone Copper Corp. 4.5402 6.35 B 0.0302 0.67 107.57 K 488.4 K
PMCOF Prospector Metals Corp. 3.45 68.75 M 0.12 3.6 11.4 K 39.33 K
IMTCF IMTCF 18.04 61.72 M 2.98 19.79 160 2.89 K
VNPKF Verde Agritech Ltd. 7.286 24.27 M 0.836 12.96 125.03 K 910.94 K
MTTCF MeaTech 3D Ltd 42.00 22.72 M 2.30 5.79 50 2.1 K
MRNJ Metatron Inc 3821.8547 1.52 M 311.988 8.89 1 3.82 K
NPHC Nutra Pharma Corp 3.44 1.43 M 0.40 13.16 5.11 K 17.58 K
EARI Entertainment Arts Research Inc 15.20 1.11 M 1.20 8.57 5 76
HBRM Herborium Group Inc 3.50 1.09 M 0.20 6.06 1.59 K 5.57 K
GSFI Green Stream Holdings Inc 2912.0637 654.18 K 2673.804 1122.22 159 463.02 K
ERHE ERHC Energy Inc 19.00 287.94 K 1.60 9.2 778.93 K 14.8 M
PSYC Global Trac Solutions Inc 40.00 135.52 K 2.00 5.26 278 11.12 K
PSRU Valiant Eagle Inc 6.00 125.23 K 2.50 71.43 20 120
LGBI Cannabiz Mobile Inc 16.80 64.81 K 6.00 55.56 68 1.14 K
USRM U.S. Stem Cell Inc 350.00 64.15 K 20.00 6.06 5 1.75 K
VALV Shengkai Innovations Inc 12.06 42.98 K 0.28 2.38 12.8 K 154.32 K
SGMD Sugarmade Inc 1000.00 6.6 K 700.00 233.33 1 1 K
CHGS China Gengsheng Minerals Inc 4.37 2.68 K 0.20 4.8 7.32 M 32.01 M
CALIQ China Auto Logistics Inc. 18.7416 484 0.4416 2.41 2.41 K 45.13 K
YVRLF Liquid Media Group Ltd. 57.00 482 4.598 8.77 2.87 K 163.42 K
PARD Poniard Pharmaceuticals Inc 22.40 149 1.56 7.49 11.38 K 254.87 K
WDBG Woodbrook Group Holdings Inc 63.0631 42 9.009 16.67 2 126.13
ESNC EnSync Inc 5.80 1 0.15 2.65 51.33 K 297.73 K
IZNN IZON Network Inc 4.25 1.70 66.67 5 K 21.25 K
PTRC Petro River Oil Corp 70.00 24.00 52.17 79 5.53 K
FONU FonU2 Inc 72.00 17.60 32.35 29 2.09 K
URBF Urban Barns Foods Inc 180.00 20.00 12.5 28 K 5.04 M
PDGO Paradigm Oil and Gas Inc 3.50 0.10 2.94 38.38 K 134.31 K
HDYNQ Hyperdynamics Corporation 41.12 0.80 1.98 168.03 K 6.91 M
EGDFF Energold Drilling Corp 4.14 0.072 1.77 80.5 K 333.27 K
SGLRF Spyglass Resources Corp 3.608 0.0308 0.86 67.41 K 243.23 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTN Centurion Minerals Ltd 734.3986 734.3731 2879894.5 53 38.92 K
ZC Zimtu Capital Corp 9.50 9.4994 1583233.25 1.82 K 17.29 K
KTN Kootenay Silver Inc 11.50 11.4989 1045354.56 18.92 K 217.58 K
CDA Canuc Resources Corporation 16.00 15.9983 941076.44 92 1.47 K
MOON Blue Moon Metals Inc 23.00 22.9971 793003.44 1.74 K 40.11 K
NIM Nicola Mining Inc 16.00 15.9977 695552.13 3.48 K 55.76 K
EU enCore Energy Corp 4.86 4.8591 539900.06 10.06 K 48.87 K
WEB Westbridge Energy Corporation 27.1541 27.1487 502753.72 9 244.39
TGX True North Gems Inc 480.00 479.85 319900 54 25.92 K
AAN Aton Resources Inc 17.50 17.493 249900 20.93 K 366.2 K
ENA Enablence Technologies Inc 1296.00 1295.46 239899.97 530 686.88 K
SSE Silver Spruce Resources Inc 36.00 35.9795 175509.75 15.19 K 546.88 K
CBI Colibri Resource Corporation 11.25 11.2407 120867.73 743 8.36 K
PTU Purepoint Uranium Group Inc 3.40 3.397 113233.34 52.33 K 177.92 K
BBB Brixton Metals Corporation 26.50 26.475 105900 20 530
REG Regulus Resources Inc 12.766 12.7539 105404.13 157 2 K
NL Northern Lion Gold Corp 8.64 8.6315 101547.05 2.28 K 19.71 K
LMG Lincoln Gold Mining Inc 240.00 239.76 99900 443 106.32 K
NAR North Arrow Minerals Inc 16.00 15.983 94017.64 226 3.62 K
NVT Nortec Minerals Corp 6.00 5.993 85614.28 2.22 K 13.32 K
BVA Bravada Gold Corporation 18.80 18.7765 79900 1.97 K 37 K
SMN Sun Summit Minerals Corp 16.20 16.1733 60574.16 1.01 K 16.38 K
DEC Decade Resources Ltd 6.25 6.2396 59996.16 4.51 K 28.2 K
SNV Sonoro Energy Ltd 132.00 131.675 40515.39 1.72 K 227.3 K
PPP Prospector Metals Corp 10.71 10.6806 36328.57 15.84 K 169.69 K
WML Wealth Minerals Ltd 4.04 4.0231 23805.33 99.55 K 402.18 K
GDX Goldex Resources Corporation 9.00 8.925 11900 75 675
SSV Southern Silver Exploration Corp 3.60 3.569 11512.9 153.66 K 553.18 K
QGR Q-Gold Resources Ltd 23.04 22.84 11420 3 K 69.21 K
VRB Vanadiumcorp Resource Inc 19.50 19.31 10163.16 8.2 K 159.82 K
PX Pelangio Exploration Inc 10.40 10.297 9997.09 20.9 K 217.36 K
TIG Triumph Gold Corp 35.00 34.65 9900 1.21 K 42.45 K
COR Camino Minerals Corporation 4.80 4.751 9695.92 28.6 K 137.28 K
BSK Blue Sky Uranium Corp 24.00 23.755 9695.92 1.87 K 44.83 K
GMV GMV Minerals Inc 6.40 6.334 9596.97 28.02 K 179.33 K
MCI Minnova Corp 4.10 4.0505 8182.83 4.15 K 17.01 K
PGE Group Ten Metals Inc 4.90 4.83 6900 1.36 K 6.65 K
IB IBC Advanced Alloys Corp 10.20 10.045 6480.65 16.08 K 163.99 K
RPX Red Pine Exploration Inc 4.50 4.405 4636.84 9.74 K 43.83 K
RMO Rainy Mountain Royalty Corp 4.80 4.695 4471.43 1.96 K 9.41 K
BMM Black Mammoth Metals Corporation 4.40 4.29 3900 2.97 K 13.07 K
LTV Leonovus Inc 10.50 10.19 3287.1 1 K 10.5 K
SXL Slam Exploration Ltd 6.90 6.67 2900 30.12 K 207.85 K
JDN Jayden Resources Inc 7.50 7.23 2677.78 14.71 K 110.35 K
BTR Bonterra Resources Inc 9.00 8.55 1900 4.16 K 37.42 K
FMM Full Metal Minerals Ltd 6.573 6.233 1833.24 96.08 K 631.52 K
CPS Canadian Premium Sand Inc 3.375 3.165 1507.14 1.39 K 4.7 K
MKT DeepMarkit Corp 10.125 9.325 1165.63 2.8 K 28.35 K
FMS Focus Graphite Inc 5.30 4.82 1004.17 52.23 K 276.82 K
CONE Canada One Mining Corp 3.60 3.26 958.82 73.45 K 264.43 K
VGD Visible Gold Mines Inc 5.40 4.85 881.82 15.95 K 86.13 K
GIGA Giga Metals Corporation 4.30 3.855 866.29 9.65 K 41.5 K
FEO Oceanic Iron Ore Corp 8.30 7.40 822.22 79.07 K 656.28 K
DIG-H District Mines Ltd 15.60 3.60 30 186 2.9 K
OPW Opawica Explorations Inc 648.00 144.00 28.57 488 316.22 K
REVX Rev Exploration Corp. 15.00 3.00 25 2.88 K 43.26 K
LQWD LQwD FinTech Corp 30.80 4.20 15.79 252 7.76 K
YNV Ynvisible Interactive Inc 6.40 0.80 14.29 1.57 K 10.05 K
GR Great Atlantic Resources Corp 52.00 6.00 13.04 1.25 K 64.79 K
OGW Ongwe Minerals Inc. 39.84 4.16 11.66 9.37 K 373.26 K
BEA Belmont Resources Inc 9.28 0.96 11.54 624.45 K 5.79 M
URZ Urz Energy Corp 25.00 2.50 11.11 404 10.1 K
GAMA Gamma Resources Ltd. 16.80 1.68 11.11 56.45 K 948.43 K
UCU Ucore Rare Metals Inc 7.40 0.70 10.45 2.54 M 18.83 M
CMIL Capella Minerals Limited 23.10 2.10 10 3.93 K 90.81 K
ROAR Lion Rock Resources Inc. 11.00 1.00 10 3.28 K 36.07 K
DCOP District Copper Corp 6.60 0.60 10 3.27 K 21.58 K
SGQ SouthGobi Resources Ltd 13.38 1.20 9.85 207 K 2.77 M
CD Cantex Mine Development Corp 18.00 1.50 9.09 3.03 K 54.47 K
XIM Ximen Mining Corp 8.125 0.625 8.33 120.6 K 979.88 K
IMR iMetal Resources Inc 650.00 50.00 8.33 42 27.3 K
IDL Imaging Dynamics Company Ltd 32.50 2.50 8.33 616 20.02 K
AXL Arrow Exploration Corp 147.0085 10.2564 7.5 558.35 K 82.08 M
MKR Melkior Resources Inc 3.30 0.20 6.45 279.1 K 921.03 K
LA Los Andes Copper Ltd 5.00 0.30 6.38 193.65 K 968.25 K
MRZL Mont Royal Resources Limited. 19.5804 1.1655 6.33 48.7 K 953.49 K
SIEN Sienna Resources Inc. 9.00 0.50 5.88 462.7 K 4.16 M
AVCR Avricore Health Inc 3.80 0.20 5.56 879 3.34 K
NCP Nickel Creek Platinum Corp. 200.00 10.00 5.26 165 33 K
CAMB Cambria Gold Mines Inc. 31.50 1.50 5 603.15 K 19 M
EON EON Lithium Corp. 87.00 4.00 4.82 3.74 K 325.64 K
OYL CGX Energy Inc 11.10 0.50 4.72 219.68 K 2.44 M
RCK Rock Tech Lithium Inc 4.50 0.20 4.65 885.67 K 3.99 M
LMS Less Mess Storage Inc. 9.40 0.40 4.44 3.34 K 31.37 K
KEEK Personas Social Incorporated 1440.00 60.00 4.35 454 653.76 K
PLY Playfair Mining Ltd 7.20 0.30 4.35 22.86 K 164.59 K
EDM EDM Resources Inc. 3.125 0.125 4.17 3.24 K 10.14 K
SKEL Skeleton Coast Uranium Corp. 156.00 6.00 4 16 2.5 K
WEC Winchester Equity Corporation 21.80 0.80 3.81 17.64 K 384.66 K
BKM Pacific Booker Minerals Inc 9.99 0.34 3.52 6.68 K 66.76 K
TIE Coloured Ties Capital Inc. 9.7059 0.3235 3.45 33.73 K 327.33 K
PUMA Puma Exploration Inc 31.00 1.00 3.33 28.4 K 880.4 K
VVTM VVT Med Inc. 771.028 23.3644 3.12 165 127.22 K
SOU Southern Energy Corp 16.80 0.40 2.44 375 6.3 K
GOFL Goldflare Exploration Inc 4.25 0.10 2.41 14.68 K 62.39 K
CKG Chesapeake Gold Corp 12.81 0.26 2.07 51.91 K 665.02 K
AMM Almaden Minerals Ltd. 4.77 0.04 0.85 184.3 K 879.11 K
MYID Killi Ltd 155.134 1.116 0.72 4.84 K 750.85 K
© 2026 - CastFwd Corp.