Gainer Valuations for 3 February 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 3 February 2011 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 34.1593 59.8 B 0.8455 2.54 460 K 15.71 M
CBOE CBOE Global Markets Inc 18.4939 38.52 B 0.4122 2.28 443.6 K 8.2 M
SIM Grupo Simec S.A. DE C.V. ADR 7.8194 3.74 B 0.0467 0.6 49.13 K 384.14 K
SEB Seaboard Corporation 2054.6677 3.59 B 56.479 2.83 1.5 K 3.08 M
PRK Park National Corp 34.742 3.23 B 0.2252 0.65 17.4 K 604.51 K
NG Novagold Resources Inc 13.2445 2.65 B 0.9311 7.56 8.33 M 110.32 M
SVM Silvercorp Metals Inc 10.0594 2.04 B 0.5172 5.42 2.7 M 27.13 M
UUUU Energy Fuels Inc 70.725 1.84 B 4.44 6.7 2.11 K 149.16 K
CET Central Securities Corp 9.6477 1.68 B 0.0509 0.53 13.6 K 131.21 K
USAS Americas Silver Corp 28.50 1 B 0.30 1.06 1.35 K 38.48 K
REPX Riley Exploration Permian Inc 78.5352 947.46 M 0.7404 0.95 1.68 K 131.62 K
JOB General Employment Enterprises 5.099 725.05 M 0.299 6.23 53 270.25
GAU Galiano Gold Inc 7.53 627.82 M 0.13 1.76 188.9 K 1.42 M
GORO Gold Resource Corp 17.9571 567.93 M 1.5814 9.66 485.31 K 8.71 M
CIX Compx International Inc 7.4907 535.93 M 0.0535 0.72 1.5 K 11.24 K
CTGO Contango Ore Inc 11.50 482.55 M 1.25 12.2 1.51 K 17.39 K
THM International Tower Hill Mines Ltd 10.16 413.24 M 0.79 8.43 953.18 K 9.68 M
CMCL Caledonia Mining Cp 3.5905 386.7 M 0.1769 5.18 15.81 K 56.75 K
NAK Northern Dynasty Minerals 20.94 353.85 M 1.00 5.02 940.3 K 19.69 M
TRX Tanzanian Royalty Exploration Corp 6.82 299.97 M 0.14 2.1 625.95 K 4.27 M
FRD Friedman Industries Inc 6.6766 276.32 M 0.089 1.35 17 K 113.5 K
BKTI Bk Technologies Inc 7.0163 261.75 M 0.1196 1.73 6.1 K 42.77 K
PLX Protalix Biotherapeutics 104.30 252.19 M 4.80 4.82 83.25 K 8.68 M
ELLO Ellomay Capital Ltd 6.909 252.16 M 0.0973 1.43 500 3.45 K
INTT Intest Corp 3.7034 185.85 M 0.145 4.07 99 K 366.63 K
ESP Espey Mfg. & Electronics 11.5611 144.45 M 0.2507 2.22 1 K 11.56 K
PLG Platinum Group Metals Ltd 237.00 136.84 M 8.00 3.49 11.06 K 2.62 M
LODE Comstock Mining Inc 725.00 127.01 M 10.00 1.4 340 246.5 K
STXS Stereotaxis Inc 32.6578 90.18 M 0.1877 0.58 17.58 K 574.19 K
SDEV Stablecoin Development Corporation 188265.8906 61.55 M 9109.6406 5.08 1 188.27 K
CVU CPI Aerostructures 13.81 61.35 M 0.2859 2.11 64.7 K 893.48 K
WYY Widepoint Corp 13.00 60.29 M 0.10 0.78 4.99 K 64.86 K
DIT Amcon Distributing Company 63.2156 58.48 M 1.9678 3.21 700 44.25 K
IBIO Ibio Inc 27450.00 52.9 M 450.00 1.67 36 988.2 K
AGIG AGIG 2080.00 35.41 M 37.50 1.84 901 1.87 M
BESS Bimergen Energy Corporation 114.80 24.98 M 16.80 17.14 1 114.8
MXC Mexco Energy Corp 7.9369 22.1 M 0.155 1.99 1.5 K 11.91 K
UUU Universal Security Instruments 7.0225 16.02 M 0.1011 1.46 2.4 K 16.85 K
MPU Mega Matrix Corp 3.8381 4.31 M 0.0296 0.78 10.5 K 40.3 K
GBR New Concept Energy Inc 3.90 4.21 M 0.10 2.63 100 390
AUMN Golden Minerals Company 538.75 3.73 M 14.75 2.81 3.65 K 1.96 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 9.50 824.27 K 0.25 2.7 45.88 K 435.86 K
RSG Rocky Shore Gold Ltd. 10.50 0.90 9.37 9.22 K 96.77 K
LINE Linear Minerals Corp. 290.225 12.35 4.44 475 137.86 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 28.728 1.07 B 0.439 1.55 67.11 K 1.93 M
RU Rubber 495.00 14.50 3.02 41 20.3 K
GC Gold 1352.30 20.80 1.56 1.86 K 2.52 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 53.1716 481.95 B 2.284 4.49 3.78 M 200.99 M
CSCO Cisco Systems Inc 14.1013 397.26 B 0.1866 1.34 54 M 761.5 M
INTC Intel Corp 14.52 332.19 B 0.1287 0.89 39.85 M 578.56 M
VZ Verizon Communications Inc 16.7269 193.14 B 0.1011 0.61 18.24 M 305.02 M
QCOM Qualcomm Inc 37.1854 188.93 B 0.6696 1.83 17.15 M 637.76 M
ISRG Intuitive Surg Inc 36.72 158.81 B 0.2989 0.82 2.41 M 88.56 M
INTU Intuit Inc 42.5411 91.57 B 0.3442 0.82 1.83 M 77.72 M
CDNS Cadence Design Systems, Inc. 9.45 90.34 B 0.62 7.02 12.09 M 114.29 M
CMCSA Comcast Corporation 7.6961 88.85 B 0.0464 0.61 24.26 M 186.69 M
MDLZ Mondelez Intl Inc 21.6215 84.43 B 0.1266 0.59 4.93 M 106.52 M
ROST Ross Stores Inc 14.7424 77.39 B 0.8079 5.8 9.88 M 145.67 M
ORLY O'Reilly Automotive 3.7667 72.85 B 0.0567 1.53 12.43 M 46.82 M
KMB Kimberly-Clark Corp 41.9961 66.8 B 0.5443 1.31 4.53 M 190.15 M
FAST Fastenal Company 5.1365 63.66 B 0.1224 2.44 7.33 M 37.66 M
IDXX Idexx Laboratories 36.915 55.35 B 0.605 1.67 424.88 K 15.68 M
ADSK Autodesk Inc 43.75 54.34 B 0.34 0.78 3.33 M 145.74 M
EBAY Ebay Inc 11.9646 53.86 B 0.0635 0.53 29.03 M 347.34 M
MSTR Strategy 11.139 51.79 B 0.122 1.11 558.08 K 6.22 M
EXC Exelon Corp 17.0473 47.2 B 0.245 1.46 21.07 M 359.18 M
TTWO Take-Two Interactive Software 14.1275 43.25 B 0.30 2.17 3.8 M 53.67 M
TER Teradyne Inc 15.9732 41.49 B 0.1012 0.64 5.75 M 91.81 M
UAL United Airlines Holdings Inc 25.63 38.46 B 0.87 3.51 6.78 M 173.68 M
VOD Vodafone Grp Plc ADR 12.713 36.24 B 0.0659 0.52 4.11 M 52.2 M
ACGL Arch Capital Grp Ltd 9.4974 35.54 B 0.0856 0.91 1.11 M 10.53 M
HBAN Huntington Bcshs 4.2931 32 B 0.0875 2.08 12.74 M 54.71 M
DXCM Dexcom 3.535 29.96 B 0.07 2.02 776.4 K 2.74 M
CINF Cincinnati Financial 20.3974 29.13 B 0.3144 1.57 1.36 M 27.82 M
ULTA Ulta Beauty Inc 38.519 28.18 B 2.0174 5.53 1.1 M 42.48 M
VRSN Verisign Inc 31.4414 28.17 B 0.3833 1.23 2.22 M 69.65 M
TCOM Trip.com Group Ltd ADR 20.6994 27.46 B 0.1941 0.95 3.09 M 63.87 M
CASY Casey's General Stor 37.9554 26.39 B 0.3517 0.94 231.17 K 8.77 M
VTRS Viatris Inc 19.087 24.19 B 0.3323 1.77 2.77 M 52.82 M
RGLD Royal Gold Inc 40.4802 22.72 B 0.924 2.34 548.4 K 22.2 M
JBHT J B Hunt Transport 35.1473 21.22 B 0.2417 0.69 813.32 K 28.59 M
SWKS Skyworks Solutions 26.6969 20.61 B 0.7028 2.7 3.96 M 105.8 M
WWD Woodward Inc 31.3608 19.99 B 0.1978 0.63 364.48 K 11.43 M
SBAC SBA Communications 39.3479 19.84 B 0.6789 1.76 2.29 M 90.26 M
TSCO Tractor Supply Company 4.3239 19.14 B 0.0956 2.26 4.03 M 17.4 M
LNT Alliant Energy Corp 11.3362 19.09 B 0.1057 0.94 893.8 K 10.13 M
FFIV F5 Networks Inc 118.21 18.18 B 4.70 4.14 5.87 M 694.44 M
CHTR Charter Communications 42.00 17.71 B 0.38 0.91 665 K 27.93 M
HAS Hasbro Inc 27.2444 17.35 B 0.7273 2.74 2.1 M 57.14 M
EXEL Exelixis Inc 9.66 17.25 B 0.10 1.05 1.21 M 11.71 M
LAMR Lamar Advertis A 21.4097 16.51 B 0.3692 1.75 778 K 16.66 M
PAAS Pan Amer Silver Corp 26.9273 16.22 B 0.7478 2.86 1.64 M 44.14 M
NWS News Cp Cl B 16.0575 16.1 B 0.6848 4.45 7.23 M 116.15 M
CHRW C.H. Robinson Ww 52.4676 15.51 B 0.4934 0.95 2.04 M 106.89 M
ZBRA Zebra Technologies 40.08 15.42 B 0.28 0.7 104.65 K 4.19 M
PNFP Pinnacle Finl Ptnrs 12.5692 15.39 B 0.3587 2.94 305.95 K 3.85 M
MANH Manhattan Assoc 7.545 15.03 B 0.2025 2.76 1.06 M 8.02 M
ERIE Erie Indemnity Company 45.0031 14.23 B 0.3698 0.83 28.4 K 1.28 M
TXRH Texas Roadhouse Inc 13.8962 12.36 B 0.2613 1.92 743.77 K 10.34 M
COO Cooper Companies 14.5044 11.97 B 0.1294 0.9 908 K 13.17 M
HALO Halozyme Therapeutic 7.135 11.54 B 0.095 1.35 383.49 K 2.74 M
RGEN Repligen Cp 5.28 11.03 B 0.06 1.15 34.96 K 184.58 K
UHAL A M E R C O 9.2317 10.99 B 0.806 9.57 1.32 M 12.21 M
ENSG The Ensign Group IN 5.8117 10.86 B 0.0847 1.48 329.58 K 1.92 M
SIRI Sirius XM Holdings 14.062 10.86 B 0.3972 2.91 9.51 M 133.78 M
UMBF Ump Financial Corp 31.9474 10.23 B 0.3686 1.17 110 K 3.51 M
TGTX Tg Therapeuticscmn 78.75 10.07 B 5.625 7.69 42 3.31 K
ONB Old National Bncp 6.8615 9.55 B 0.0433 0.64 547.7 K 3.76 M
MTCH Match Group Inc 7.7953 9.47 B 0.2059 2.71 10.39 M 81 M
AEIS Advanced Energy 15.8837 9.38 B 0.2255 1.44 587.1 K 9.33 M
AAL American Airlines Group 9.0409 9.34 B 0.066 0.74 7.5 M 67.79 M
MORN Morningstar Inc 47.7155 9.23 B 0.2395 0.5 30.8 K 1.47 M
SAIA Saia Inc 10.0133 9.06 B 0.06 0.6 113.92 K 1.14 M
SANM Sanmina Corp 15.885 8.54 B 0.315 2.02 1.45 M 22.97 M
TTMI TTM Technologies 17.20 8.29 B 0.59 3.55 1.13 M 19.36 M
CORT Corcept Therapeutics 4.08 8.16 B 0.08 2 196.18 K 800.4 K
VICR Vicor Cp 15.6993 7.76 B 0.368 2.4 96.7 K 1.52 M
URBN Urban Outfitters Inc 33.86 7.37 B 0.26 0.77 2.94 M 99.57 M
CROX Crocs Inc 17.44 7.32 B 0.40 2.35 1.91 M 33.38 M
ORKA Oruka Therapeutics Inc 15222.8682 7.1 B 195.165 1.3 3 45.67 K
KTOS Kratos Defns 14.12 6.91 B 0.10 0.71 47 K 663.7 K
CHDN Churchill Downs IN 6.3514 6.9 B 0.0333 0.53 182.46 K 1.16 M
RIOT Riot Blockchain Inc 132.2466 6.86 B 1.6907 1.3 254 33.59 K
CVLT Commvault Systems 33.52 6.82 B 0.44 1.33 485.55 K 16.28 M
PPC Pilgrim's Pride 4.8729 6.72 B 0.2177 4.68 675.64 K 3.29 M
EXLS Exlservice Holdings 3.978 6.62 B 0.03 0.76 144.18 K 573.53 K
MIDD Middleby Corp 28.8566 6.15 B 0.19 0.66 204.69 K 5.91 M
SIGI Selective Ins Group 14.2143 6.14 B 0.5853 4.29 217.44 K 3.09 M
CRUS Cirrus Logic Inc 23.61 6.07 B 1.1075 4.92 8.69 M 205.2 M
OTEX Open Text Cp 10.6389 6.06 B 1.0308 10.73 9.83 M 104.56 M
SSRM Ssr Mining Inc 23.1527 5.6 B 0.7238 3.23 937.5 K 21.71 M
ABCB Ameris Bancorp 8.8411 5.57 B 0.3723 4.4 49.3 K 435.87 K
CAKE Cheesecake Fact 23.366 5.47 B 0.3614 1.57 1.1 M 25.61 M
NICE Nice Ltd ADR 31.8962 5.41 B 0.4751 1.51 115.62 K 3.69 M
POWL Powell Inds Inc 27.8644 5.32 B 0.5079 1.86 54.28 K 1.51 M
CACC Credit Acceptance 60.30 5.21 B 2.30 3.97 65.04 K 3.92 M
PEGA Pegasystems Inc 8.7685 5.14 B 0.1719 2 573.6 K 5.03 M
GGAL Grupo Fin Galicia ADR 11.7406 5.06 B 0.1834 1.59 203 K 2.38 M
IRDM Iridium Comm Inc 7.7321 5.01 B 0.2913 3.91 306.7 K 2.37 M
LSTR Landstar System 33.9058 4.97 B 0.7678 2.32 764.73 K 25.93 M
SYNA Synaptics Inc 29.19 4.68 B 0.18 0.62 518.83 K 15.14 M
MAT Mattel Inc 18.5927 4.59 B 0.5191 2.87 5.52 M 102.65 M
CAR Avis Budget Group 13.558 4.5 B 0.1425 1.06 901.4 K 12.22 M
TCBI Texas Capital Bncsh 24.7554 4.4 B 0.5696 2.36 334.95 K 8.29 M
CATY Cathay Genl Bncp 12.699 4.37 B 0.1259 1 432.3 K 5.49 M
IPAR Inter Parfums Inc 13.2987 4.27 B 0.0966 0.73 62.1 K 825.88 K
EXPO Exponent Inc 8.0926 4.1 B 0.1669 2.11 132.8 K 1.07 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 24.6419 1.28 T 0.1453 0.59 20.02 M 493.28 M
BRK-A Berkshire Hathaway Inc (Class A) 124600.00 1.26 T 890.00 0.72 384 47.85 M
BRK-B Berkshire Hathaway Inc (Class B) 83.02 1.26 T 0.57 0.69 2.79 M 231.48 M
MA Mastercard Inc 22.6036 575.61 B 0.5527 2.51 18.66 M 421.83 M
CVX Chevron Corp 52.687 416.11 B 0.4494 0.86 10.5 M 553.23 M
UNH Unitedhealth Group Inc 33.9887 361.04 B 0.8608 2.6 14.83 M 504.14 M
BAC Bank of America Corporation 11.1605 349.63 B 0.147 1.33 145.89 M 1.63 B
HSBC HSBC Holdings Plc ADR 25.9796 308.46 B 0.2177 0.85 2.36 M 61.34 M
PM Philip Morris International Inc 28.4726 306.03 B 0.1619 0.57 4.65 M 132.42 M
MS Morgan Stanley 21.049 298.3 B 0.1059 0.51 8.57 M 180.36 M
RY Royal Bank of Canada 30.5297 281.79 B 0.2493 0.82 553.6 K 16.9 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.1771 246.95 B 0.0236 0.75 5.36 M 17.02 M
BML-PJ Bank of America Corporation 8.7661 228.74 B 0.0601 0.69 1.84 K 16.1 K
BHP BHP Billiton Ltd ADR 35.5453 208.55 B 0.4966 1.42 3.81 M 135.56 M
TD Toronto Dominion Bank 21.0379 202.95 B 0.3119 1.5 1.17 M 24.51 M
ABT Abbott Laboratories 16.0455 189.28 B 0.0942 0.59 17.2 M 275.97 M
PFE Pfizer Inc 9.6526 167.86 B 0.1058 1.11 69 M 666.07 M
SONY Sony Group Corp ADR 6.1341 154.7 B 0.281 4.8 11.04 M 67.75 M
BX Blackstone Inc 7.832 151.73 B 0.3113 4.14 14.84 M 116.27 M
TJX TJX Companies 10.1253 150.08 B 0.4867 5.05 20.14 M 203.91 M
T American Telephone and Telegraph Inc. 8.5176 149.95 B 0.0974 1.16 21.09 M 179.6 M
CB Chubb Ltd 41.9916 141.5 B 0.5242 1.26 2.25 M 94.37 M
ETN Eaton Corp 36.5503 140.1 B 0.2784 0.77 2.32 M 84.86 M
RIO Rio Tinto Plc ADR 28.1958 138.2 B 0.1494 0.53 2.77 M 78.22 M
SPGI S&P Global Inc 29.1557 137.73 B 0.1656 0.57 2.43 M 70.76 M
HDB Hdfc Bank Ltd ADR 5.5927 133.85 B 0.0478 0.86 2.05 M 11.45 M
BTI British American Tobacco Industries ADR 15.6235 131.17 B 0.2583 1.68 1.71 M 26.7 M
MDT Medtronic Inc 26.5234 129.97 B 0.2469 0.94 3.74 M 99.27 M
LOW Lowe's Companies 18.6223 129.94 B 0.1825 0.99 11.6 M 216.01 M
MO Altria Group 10.4964 128.73 B 0.1615 1.56 15.6 M 163.76 M
BMY Bristol-Myers Squibb Company 15.1931 128.59 B 0.1311 0.87 10.67 M 162.11 M
IBN Icici Bank Ltd ADR 6.8114 124.73 B 0.1298 1.94 10.75 M 73.21 M
NEM Newmont Mining Corp 40.7424 123.11 B 1.194 3.02 8.87 M 361.22 M
BMO Bank of Montreal 31.1452 120.84 B 0.3498 1.14 1.29 M 40.33 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.6976 114.84 B 0.1387 1.45 23.42 M 227.09 M
BNS Bank of Nova Scotia 28.2605 113.74 B 0.307 1.1 301.2 K 8.51 M
SO Southern Company 19.7272 109.25 B 0.2231 1.14 3.95 M 77.97 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 17.4779 107.49 B 0.1839 1.06 9.14 M 159.67 M
CM Canadian Imperial Bank of Commerce 16.6538 105.81 B 0.1277 0.77 307.2 K 5.12 M
GSK Glaxosmithkline Plc ADR 17.7033 101.43 B 0.4797 2.79 3.93 M 69.51 M
CNQ Canadian Natural Resources 12.1795 100.79 B 0.0756 0.62 5.31 M 64.69 M
DUK Duke Energy Corp 28.3649 100.4 B 0.2038 0.72 7.44 M 211.05 M
AEM Agnico-Eagle Mines Ltd 55.3752 94.01 B 1.7211 3.21 3.46 M 191.59 M
EMR Emerson Electric Company 39.8298 93.57 B 0.2579 0.65 3.37 M 134.17 M
KKR KKR & Co. LP 9.6992 92.41 B 0.3679 3.94 3.77 M 36.57 M
FCX Freeport-Mcmoran Inc 41.8226 89.21 B 0.4631 1.12 14.77 M 617.72 M
SPG Simon Property Group 50.3784 89.12 B 0.8805 1.78 2.27 M 114.3 M
AMT American Tower Corp 38.1229 88.23 B 0.5572 1.48 2.18 M 83.2 M
WMB Williams Companies 10.3619 86.16 B 0.1727 1.69 8.05 M 83.4 M
TRV The Travelers Companies Inc 40.3809 81.85 B 0.3808 0.95 4.6 M 185.65 M
CI Cigna Corp 38.545 79.66 B 0.2717 0.71 4.01 M 154.4 M
FDX Fedex Corp 75.8273 75.56 B 0.5472 0.73 3.93 M 298.24 M
GM General Motors Company 26.8204 75.48 B 0.2826 1.06 19.35 M 518.97 M
TGT Target Corporation 34.9947 73.91 B 0.3884 1.12 8.35 M 292.19 M
MFC Manulife Financial Corp 9.729 73.48 B 0.3471 3.7 2.6 M 25.34 M
URI United Rentals 28.8323 71.25 B 1.0363 3.73 2.42 M 69.77 M
TDG Transdigm Group Inc 33.5764 69.64 B 0.2862 0.86 134.3 K 4.51 M
DB Deutsche Bank Ag 40.462 69.2 B 0.7386 1.86 1.59 M 64.26 M
TRP Tc Energy Corp 17.2601 66.99 B 0.1366 0.8 350.3 K 6.05 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.9142 66.58 B 0.0629 0.53 73.8 K 879.27 K
BSX Boston Scientific Corp 6.97 65.41 B 0.12 1.75 15.86 M 110.54 M
MET Metlife Inc 31.0418 64.97 B 0.2335 0.76 5.53 M 171.61 M
CAH Cardinal Health 28.6681 64.25 B 0.4201 1.49 4.41 M 126.32 M
CRH CRH Plc ADR 14.3774 64.04 B 0.1879 1.32 317 K 4.56 M
CMI Cummins Inc 74.3284 63.77 B 0.5247 0.71 3.23 M 239.88 M
NWG Natwest Group Plc ADR 8.5086 62.85 B 0.2168 2.61 673.58 K 5.73 M
PSA Public Storage 62.3041 62.73 B 0.3802 0.61 653.3 K 40.7 M
WPM Wheaton Precious Metals 28.1322 61.58 B 1.4198 5.32 11.78 M 331.49 M
DAL Delta Air Lines Inc 9.9363 60.08 B 0.1551 1.59 15.57 M 154.76 M
NUE Nucor Corp 32.3481 59.3 B 0.2616 0.82 3.97 M 128.4 M
BDX Becton Dickinson and Company 49.8331 58.43 B 0.2606 0.53 1.05 M 52.35 M
O Realty Income Corp 16.4176 56.81 B 0.0844 0.52 537.98 K 8.83 M
DEO Diageo Plc ADR 51.4088 55.77 B 0.3398 0.67 698.2 K 35.89 M
OKE Oneok Inc 12.3148 55.59 B 0.0666 0.54 1.14 M 14.07 M
HUM Humana Inc 53.4417 53.59 B 1.9732 3.83 5.87 M 313.47 M
AZO Autozone 255.01 52.11 B 3.25 1.29 421.11 K 107.39 M
F Ford Motor Company 8.02 48.92 B 0.1832 2.34 153.13 M 1.23 B
FNV Franco Nev Corp 24.903 47.97 B 0.251 1.02 33.6 K 836.74 K
AU Anglogold Ashanti Ltd ADR 37.2301 46.53 B 0.9675 2.67 1.91 M 71.14 M
CMG Chipotle Mexican Grill 4.7844 46.35 B 0.2064 4.51 55.99 M 267.9 M
YUM Yum! Brands 29.9179 43.1 B 0.9116 3.14 11.47 M 343.26 M
CIEN Ciena Corp 23.55 41.98 B 0.24 1.03 3.99 M 93.92 M
KR Kroger Company 6.8878 41.04 B 0.1003 1.48 13.16 M 90.65 M
EL Estee Lauder Companies 38.1131 40.7 B 4.7175 14.13 11.33 M 431.7 M
SKYD Skydance Corporation 15.2374 39.83 B 0.2107 1.4 14.78 M 225.27 M
CCI Crown Castle International Corp 26.8826 37.89 B 0.3055 1.15 1.2 M 32.31 M
SYY Sysco Corp 19.2779 37.88 B 0.2466 1.3 2.81 M 54.21 M
TKO Tko Group Holdings Inc Cl A 8.4419 37.63 B 0.0767 0.92 338.3 K 2.86 M
MLM Martin Marietta Materials 73.6367 37.28 B 1.6998 2.36 746.12 K 54.94 M
HIG Hartford Financial Services Group 21.0453 36.68 B 0.5718 2.79 10.28 M 216.39 M
VMC Vulcan Materials Company 38.1806 36.5 B 0.4578 1.21 5.54 M 211.36 M
KMB Kimberly-Clark Corp 41.9961 36.14 B 0.5443 1.31 4.53 M 190.15 M
HSY Hershey Foods Corp 35.2896 35.46 B 1.314 3.87 2.34 M 82.54 M
CNC Centene Corp 7.045 34.89 B 0.0925 1.33 2.61 M 18.4 M
RMD Resmed Inc 26.5394 33.55 B 0.4063 1.55 1.46 M 38.74 M
GFI Gold Fields Ltd ADR 9.9479 33.46 B 0.1098 1.12 5.3 M 52.68 M
EQT Eqt Corp 23.6042 32.96 B 0.1689 0.72 835.65 K 19.72 M
WSM Williams-Sonoma 11.9013 30.87 B 0.4919 4.31 2.58 M 30.65 M
CLS Celestica Inc 11.00 30.64 B 0.26 2.42 1.71 M 18.84 M
LH Laboratory Corp of America Holdings 73.624 30.23 B 0.5157 0.71 715.22 K 52.66 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LGD Liberty Gold Corp 57.28 16.28 39.71 10.18 M 583.03 M
TLO Talon Metals Corp 16.7467 2.3664 16.46 31.73 K 531.36 K
ELO Eloro Resources Ltd 3.60 0.40 12.5 3.33 K 11.97 K
OTEX Open Text Corp 10.7244 1.1223 11.69 3.46 M 37.15 M
IMP Intermap Tech Corp 6.60 0.60 10 920 6.07 K
AGI Alamos Gold Inc Cls A 13.6519 1.1702 9.38 1.51 M 20.66 M
ITH International Tower Hill Mines Ltd 10.11 0.85 9.18 414.7 K 4.19 M
VNP 5N Plus Inc 7.75 0.65 9.15 629.8 K 4.88 M
TLG Troilus Gold Corp 19.60 1.60 8.89 2.28 K 44.69 K
SNDY Sunday Lake Gold Corp. 5.00 0.40 8.7 25.64 K 128.2 K
ORV Orvana Minerals J 3.53 0.28 8.62 158.94 K 561.04 K
SKE Skeena Resources Ltd 26.00 2.00 8.33 3.27 K 84.92 K
NG Novagold Res Inc 11.7075 0.8782 8.11 978.44 K 11.46 M
EFR Energy Fuels Inc 70.00 5.00 7.69 21.53 K 1.51 M
SXGC Southern Cross Gold Consolidated Ltd 6.8254 0.4762 7.5 169.97 K 1.16 M
ACB Aurora Cannabis Inc 17.40 1.20 7.41 592 10.3 K
LNR Linamar Corp 19.5102 1.3136 7.22 203.7 K 3.97 M
HMMC Hemlo Mining Corp. 337.50 22.50 7.14 144 48.6 K
BBD-A Bombardier Inc 159.50 10.25 6.87 238.8 K 38.09 M
BBD-B Bombardier Inc Series B 144.629 8.8548 6.52 712.4 K 103.03 M
PNP Pinetree Capital Ltd 796.00 48.00 6.42 3.84 K 3.05 M
IMG Iamgold Corp 19.1645 1.1329 6.28 2.79 M 53.47 M
LGO Largo Resources Ltd 53.00 3.00 6 6.65 K 352.34 K
SVM Silvercorp Metals Inc 9.9002 0.5147 5.48 738.3 K 7.31 M
WPM Wheaton Precious Metals Corp 27.6162 1.4221 5.43 2.28 M 63.02 M
VLE Valeura Energy Inc 4.00 0.20 5.26 58.76 K 235.04 K
DPM Dundee Precious Metals Inc 7.3811 0.3681 5.25 498.52 K 3.68 M
NDM Northern Dynasty Minerals Ltd 20.75 0.98 4.96 289.8 K 6.01 M
DXT Dexterra Group Inc 8.9879 0.4202 4.9 87.02 K 782.13 K
MSV Minco Silver Corp 5.76 0.26 4.73 71.9 K 414.14 K
FVI Fortuna Mines Inc 4.20 0.18 4.48 706.4 K 2.97 M
SEA Seabridge Gold Inc 22.6836 0.9432 4.34 38.06 K 863.27 K
AVL Avalon Advanced Materials Inc 6.64 0.27 4.24 1.82 M 12.1 M
MFC Manulife Fin 9.7596 0.382 4.07 4.59 M 44.77 M
EDR Endeavour Silver Corp 6.0638 0.2273 3.89 172.13 K 1.04 M
CHR Chorus Aviation Inc 28.6813 1.0748 3.89 682.92 K 19.59 M
CS Capstone Mining Corp 4.95 0.18 3.77 3.22 M 15.93 M
AEM Agnico Eagle Mines Ltd 54.2585 1.9647 3.76 1.07 M 57.82 M
AG First Majestic Silver Corp 13.1827 0.4737 3.73 847.61 K 11.17 M
CFF Conifex Timber Inc 8.817 0.3165 3.72 2.2 K 19.4 K
TVE Tamarack Valley Energy Ltd 5.8307 0.2083 3.7 114.93 K 670.12 K
SSRM Ssr Mining Inc 23.1288 0.8141 3.65 200.3 K 4.63 M
AC Air Canada 3.18 0.11 3.58 2.46 M 7.81 M
CGG China Gold Int Resources Corp 4.5068 0.1551 3.56 355.79 K 1.6 M
PTM Platinum Group Metals Ltd 235.00 8.00 3.52 12.42 K 2.92 M
TAL Petrotal Corp 341.9457 11.4699 3.47 15.44 K 5.28 M
LFE Canadian Life Companies Split Corp 3.2774 0.1093 3.45 44.23 K 144.97 K
WRN Western Copper and Gold Corp 3.5494 0.1145 3.33 751.7 K 2.67 M
PAAS Pan American Silver Corp 26.6493 0.8219 3.18 291.38 K 7.77 M
AUMN Golden Minerals Company 21.40 0.66 3.18 19.6 K 419.44 K
ELD Eldorado Gold 79.564 2.4518 3.18 1.97 M 156.62 M
BCT Briacell Therapeutics Corp 159.333 4.8283 3.13 234 37.28 K
CLS Celestica Inc Sv 10.95 0.33 3.11 1.9 M 20.76 M
CG Centerra Gold Inc 6.975 0.2101 3.11 319.8 K 2.23 M
MG Magna International Inc 17.2457 0.5131 3.07 1.89 M 32.6 M
ORE Orezone Gold Corp 3.40 0.10 3.03 377.97 K 1.29 M
TRX Trx Gold Corporation 6.77 0.19 2.89 67.71 K 458.42 K
ABX Barrick Mining Corp 36.1157 1.0023 2.85 4.39 M 158.51 M
BB Blackberry Ltd 62.12 1.70 2.81 2 M 124.09 M
BTE Baytex Energy Corp 36.3051 0.9539 2.7 754.88 K 27.41 M
CTC-A Canadian Tire Corporation Limited 42.975 1.0901 2.6 136.2 K 5.85 M
MAL Magellan Aero 3.587 0.0906 2.59 15.52 K 55.66 K
CYB Cymbria Corp Cl A 14.40 0.36 2.56 5.89 K 84.86 K
K Kinross Gold Corp 14.9785 0.3573 2.44 5.57 M 83.45 M
PHX Phx Energy Services Corp 6.5977 0.1502 2.33 56.36 K 371.83 K
GAU Galiano Gold Inc 7.48 0.17 2.33 949.2 K 7.1 M
OGC Oceanagold Corp 7.3245 0.1646 2.3 1.06 M 7.78 M
PSLV-U Sprott Physical Silver Trust 12.97 0.29 2.29 62.2 K 806.79 K
QBR-A Quebecor Inc 6.8252 0.1482 2.22 100 682.52
IMO Imperial Oil 33.9331 0.7023 2.11 1.04 M 35.45 M
BEP-UN Brookfield Renewable Partners L.P 4.1782 0.0798 1.95 480.45 K 2.01 M
RIC Richmont Mines 4.2843 0.0812 1.93 13.15 K 56.34 K
MFI Maple Leaf Foods 6.9656 0.1319 1.93 183.17 K 1.28 M
BCE-PE Bce Inc Pref E 10.3396 0.1934 1.91 275 2.84 K
TD Toronto-Dominion Bank 21.2011 0.396 1.9 5.13 M 108.75 M
BU Burcon Nutrascience Corp 159.8015 2.8123 1.79 913 145.9 K
AD-UN Alaris Equity Partners Income Trust 4.3735 0.0765 1.78 19.66 K 85.98 K
EDV Endeavour Mining Corp 23.714 0.4103 1.76 25.54 K 605.66 K
RCI-A Rogers Communications Inc 21.3646 0.3556 1.69 4.72 K 100.78 K
HPS-A Hammond Power Solutions Inc 8.0158 0.1325 1.68 45.79 K 367.07 K
PEY Peyto Exploration and Dvlpmnt Corp 3.7736 0.0622 1.68 313 K 1.18 M
GIB-A CGI Inc 19.8983 0.327 1.67 747.87 K 14.88 M
MARI Marimaca Copper Corp 30.75 0.50 1.65 4.47 K 137.39 K
BPO-PX Brookfield Office Properties Inc Pref X 6.4492 0.1023 1.61 300 1.93 K
MRC Morguard Corp 55.5733 0.8799 1.61 6.56 K 364.62 K
OGD Orbit Garant Drilling Inc 5.75 0.09 1.59 5.4 K 31.05 K
MDI Major Drilling Grp 13.7353 0.2141 1.58 120.07 K 1.65 M
ADN Acadian Timber Corp 3.3238 0.0515 1.57 11.81 K 39.25 K
OCG Outcrop Silver & Gold Corp 6.50 0.10 1.56 3.82 K 24.83 K
GRT-UN Granite Real Estate Investment Trust 13.3264 0.2026 1.54 1.3 K 17.32 K
BHC Bausch Health Companies Inc 38.89 0.59 1.54 309.31 K 12.03 M
AP-UN Allied Properties Real Estate Investment Trust 9.4001 0.1419 1.53 59.5 K 559.31 K
ONEX Onex Corp 31.6841 0.4705 1.51 179.13 K 5.68 M
PSI Pason Systems Inc 8.4671 0.1221 1.46 209.85 K 1.78 M
BNS Bank of Nova Scotia 28.0296 0.3839 1.39 1.78 M 49.78 M
BMO Bank of Montreal 29.7979 0.4033 1.37 2.79 M 83.19 M
WCP Whitecap Resources Inc 3.1952 0.0424 1.34 57 K 182.13 K
TXG Torex Gold Resources Inc 15.1348 0.1991 1.33 1.4 M 21.22 M
TXR Torex Resources Inc. 15.0594 0.1981 1.33 140.19 K 2.11 M
CEF Sprott Physical Gold Silver Trust 19.0494 0.2488 1.32 161.46 K 3.08 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 6.2144 31.99 B 0.0909 1.48 1.36 K 8.48 K
CSCCF Capstone Copper Corp. 4.9748 6.35 B 0.1492 3.09 6.9 K 34.33 K
ORBT Orbit International Corporation 3.7643 8.53 M 0.0676 1.83 1.4 K 5.27 K
NPHC Nutra Pharma Corp 6.24 1.43 M 0.04 0.65 9.16 K 57.18 K
CGAC Code Green Apparel Corp 610.00 1.09 M 29.9999 5.17 21 12.81 K
FCGD First Colombia Gold Corp 150.00 978.13 K 30.00 25 1 150
ERHE ERHC Energy Inc 18.50 287.94 K 0.50 2.78 123.89 K 2.29 M
KEGS 1812 Brewing Company Inc 11.90 141.33 K 0.90 8.18 80 952
ZVOI Zovio Inc 18.68 137.92 K 0.13 0.7 274.07 K 5.12 M
KALY Kali Inc 13.125 101.82 K 0.375 2.94 11.3 K 148.31 K
REDFY Rediff.com India Limited 7.31 97.36 K 0.96 15.12 2.09 M 15.26 M
USRM U.S. Stem Cell Inc 240.00 64.15 K 10.00 4.35 31 7.44 K
ERINQ Erin Energy Corporation 4.6328 21.53 K 0.0246 0.53 98.08 K 454.4 K
ULTRF Ultrapetrol (Bahamas) Limited 5.49 14.07 K 0.22 4.17 54.41 K 298.73 K
CGLO Hash Labs Inc 16.40 7.64 K 0.40 2.5 2.88 M 47.26 M
CGIP Celadon Group Inc 14.2353 5.66 K 0.3865 2.79 101.85 K 1.45 M
STTO SITO Mobile Ltd. 7.20 5.13 K 0.20 2.86 20.76 K 149.47 K
CBKCQ Christopher & Banks Corporation 5.5909 3.86 K 0.1251 2.29 123.33 K 689.53 K
CYRNQ CYRNQ 77.20 799 0.402 0.52 864 66.7 K
YVRLF Liquid Media Group Ltd. 61.80 482 3.80 6.55 482 29.79 K
USMJ North American Cannabis Holdings Inc 148.00 235 48.00 48 33 4.88 K
PEHD Perigee Holdings Inc. 596.00 130 88.00 17.32 1.5 K 895.79 K
URBF Urban Barns Foods Inc 230.00 40.00 21.05 80.96 K 18.62 M
AFPW AlumiFuel Power Corporation 325.0001 50.0001 18.18 43 13.98 K
HMNY Helios and Matheson Analytics Inc 622.5276 95.7735 18.18 26 16.19 K
SGRCF San Gold Corporation 3.243 0.366 12.72 75.36 K 244.38 K
PTRC Petro River Oil Corp 60.00 6.00 11.11 1 60
HDYNQ Hyperdynamics Corporation 42.24 2.16 5.39 409.73 K 17.31 M
EGDFF Energold Drilling Corp 4.4995 0.0647 1.46 19.7 K 88.64 K
PMMEF Premium Exploration Inc 4.476 0.056 1.27 65.5 K 293.18 K
FTEG For The Earth Corp 109.5001 1.20 1.11 1 109.5
SRSCQ Sears Canada Inc 11.3687 0.0986 0.87 3 K 34.11 K
ESINQ ITT Educational Services Inc 67.06 0.48 0.72 508.61 K 34.11 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WEB Westbridge Energy Corporation 46.162 16.2925 54.55 427 19.71 K
MOON Blue Moon Metals Inc 24.00 6.00 33.33 1.96 K 47.04 K
FMS Focus Graphite Inc 6.60 1.30 24.53 124.32 K 820.51 K
CATX Catalyst One Exploration Corp. 14.40 2.40 20 3.67 K 52.8 K
EPO-H Encanto Potash Corp 27.00 4.00 17.39 146.35 K 3.95 M
BSK Blue Sky Uranium Corp 28.00 4.00 16.67 21.73 K 608.52 K
IB IBC Advanced Alloys Corp 9.00 1.20 15.38 20.5 K 184.53 K
VDO-H Nevado Resources Corporation 11.60 1.40 13.73 34.1 K 395.56 K
VLC Velocity Minerals Ltd 5.00 0.60 13.64 9.55 K 47.75 K
SMN Sun Summit Minerals Corp 16.65 1.80 12.12 111 1.85 K
YNV Ynvisible Interactive Inc 8.00 0.80 11.11 1.82 K 14.56 K
EON EON Lithium Corp. 60.00 6.00 11.11 903 54.18 K
ANDC Andina Copper Corporation 6.25 0.625 11.11 76 475
DCOP District Copper Corp 5.30 0.50 10.42 7.53 K 39.88 K
KDK Kodiak Copper Corp 3.95 0.35 9.72 2.2 K 8.69 K
VLI Vision Lithium Inc 3.50 0.30 9.37 22 K 77 K
WINS Winshear Gold Corp 17.3902 1.48 9.3 1.16 K 20.19 K
ZC Zimtu Capital Corp 10.00 0.85 9.29 24.96 K 249.6 K
BBB Brixton Metals Corporation 29.50 2.50 9.26 611 18.02 K
LA Los Andes Copper Ltd 4.75 0.40 9.2 155.3 K 737.67 K
GR Great Atlantic Resources Corp 48.00 4.00 9.09 2.44 K 117.31 K
NEXG NeXGold Mining Corp 16.08 1.32 8.94 8.78 K 141.23 K
VRB Vanadiumcorp Resource Inc 24.50 2.00 8.89 4.6 K 112.68 K
PLY Playfair Mining Ltd 7.50 0.60 8.7 3.35 K 25.15 K
SC-H Serrano Resources Ltd 32.50 2.50 8.33 4.89 K 158.93 K
PE Pure Energy Minerals Limited 3.12 0.24 8.33 17.75 K 55.39 K
MRZ Mirasol Resources Ltd 5.39 0.39 7.8 772.3 K 4.16 M
SR Strategic Resources Inc 63.00 4.50 7.69 260 16.38 K
AWM Angel Wing Metals Inc 6.72 0.48 7.69 760 5.11 K
PTU Purepoint Uranium Group Inc 4.40 0.30 7.32 84.87 K 373.43 K
EU enCore Energy Corp 7.92 0.54 7.32 28.84 K 228.44 K
GCOM Green Shift Commodities Ltd. 21.60 1.40 6.93 25.39 K 548.42 K
AMM Almaden Minerals Ltd. 3.88 0.25 6.89 123.4 K 478.79 K
KTN Kootenay Silver Inc 11.10 0.70 6.73 19.34 K 214.67 K
CTN Centurion Minerals Ltd 609.5988 38.3999 6.72 131 79.86 K
SXL Slam Exploration Ltd 4.80 0.30 6.67 68.9 K 330.72 K
SSE Silver Spruce Resources Inc 48.00 3.00 6.67 2.02 K 97.1 K
JJ Jackpot Digital Inc 128.00 8.00 6.67 300 38.4 K
CBI Colibri Resource Corporation 12.00 0.75 6.67 1.09 K 13.04 K
LOD Lode Gold Resources Inc. 28.80 1.80 6.67 5.95 K 171.48 K
AUMB 1911 Gold Corporation 3.09 0.19 6.55 169.16 K 522.7 K
AVCR Avricore Health Inc 3.40 0.20 6.25 1.43 K 4.87 K
BRON Bronco Resources Corp. 6.80 0.40 6.25 225 1.53 K
FMN Fidelity Minerals Corp 127.5001 7.50 6.25 5 637.5
MKO Mako Mining Corp 5.80 0.30 5.45 1.11 K 6.44 K
DLTA Delta Resources Limited 12.00 0.60 5.26 8.7 K 104.4 K
GBU Gabriel Resources Ltd 78.20 3.70 4.97 461.38 K 36.08 M
LMS Less Mess Storage Inc. 8.60 0.40 4.88 1.31 K 11.28 K
CMIL Capella Minerals Limited 23.10 1.05 4.76 2.51 K 57.98 K
KNG Kingsmen Resources Ltd 3.52 0.16 4.76 8.81 K 31.02 K
GDX Goldex Resources Corporation 22.00 1.00 4.76 5.22 K 114.86 K
NAR North Arrow Minerals Inc 22.00 1.00 4.76 30 660
PX Pelangio Exploration Inc 8.90 0.40 4.71 15.96 K 142.04 K
OYL CGX Energy Inc 9.30 0.40 4.49 170.39 K 1.58 M
NVT Nortec Minerals Corp 8.10 0.30 3.85 167 1.35 K
BARU Baru Gold Corp 67.4646 2.4479 3.77 14.25 K 961.51 K
STS South Star Mining Corp 7.00 0.25 3.7 263 1.84 K
SLG PetroTal Corp 63.3652 2.1255 3.47 1.54 M 97.8 M
EW East West Petroleum Corp 6.93 0.231 3.45 42.84 K 296.87 K
MYID Killi Ltd 172.991 5.5805 3.33 17.81 K 3.08 M
PUMA Puma Exploration Inc 32.00 1.00 3.23 66.1 K 2.12 M
EDM EDM Resources Inc. 4.00 0.125 3.23 6 K 24.02 K
AXL Arrow Exploration Corp 229.0598 6.8376 3.08 1.02 M 233.75 M
REG Regulus Resources Inc 10.8511 0.3192 3.03 251 2.72 K
TIG Triumph Gold Corp 34.00 1.00 3.03 3.4 K 115.6 K
TRAN Clean Energy Transition Inc. 18.50 0.50 2.78 1.72 K 31.75 K
VG Volcanic Gold Mines Inc 25.90 0.70 2.78 186 4.82 K
SA-H Southern Arc Minerals Inc 18.90 0.50 2.72 3.43 K 64.83 K
WPG West Point Gold Corp. 20.00 0.50 2.56 4.39 K 87.8 K
KEEK Personas Social Incorporated 1275.00 30.00 2.41 136 173.4 K
OGW Ongwe Minerals Inc. 48.32 1.12 2.37 13.94 K 673.48 K
BAV-H Bravern Ventures Ltd 13.1997 0.30 2.33 1.87 K 24.63 K
COR Camino Minerals Corporation 4.80 0.10 2.13 27.79 K 133.39 K
NIM Nicola Mining Inc 20.00 0.40 2.04 1.38 K 27.6 K
GORO Goldgroup Mining Inc. 61.60 1.20 1.99 28.02 K 1.73 M
BQE BQE Water Inc 104.00 2.00 1.96 17.7 K 1.84 M
WML Wealth Minerals Ltd 4.68 0.08 1.74 35.42 K 165.79 K
CKG Chesapeake Gold Corp 13.70 0.20 1.48 17.75 K 243.16 K
CUCU Global Copper Corp. 10.65 0.15 1.43 3.03 K 32.3 K
CAMB Cambria Gold Mines Inc. 42.50 0.50 1.19 176.61 K 7.51 M
UCU Ucore Rare Metals Inc 8.70 0.10 1.16 1.73 M 15.08 M
SILV Silver Valley Metals Corp. 31.32 0.27 0.87 73.3 K 2.3 M
MVI-H Monitor Ventures Inc 38.75 0.25 0.65 4.13 K 160.08 K
© 2026 - CastFwd Corp.