Gainer Valuations for 18 February 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 35.9533 59.8 B 0.3529 0.99 346.6 K 12.46 M
GSAT Globalstar 20.70 11.15 B 0.60 2.99 19.65 K 406.82 K
SEB Seaboard Corporation 2270.8462 3.59 B 16.5542 0.73 1.2 K 2.73 M
NHC National Healthcare Corp 29.5361 3.3 B 0.3466 1.19 18.3 K 540.51 K
SVM Silvercorp Metals Inc 11.2576 2.04 B 0.3017 2.75 4.3 M 48.38 M
UUUU Energy Fuels Inc 63.365 1.84 B 0.405 0.64 300 19.01 K
USAS Americas Silver Corp 30.60 1 B 0.30 0.99 2.15 K 65.7 K
REPX Riley Exploration Permian Inc 70.2965 947.46 M 0.9373 1.35 1.79 K 125.97 K
BHB Bar Harbor Bankshares 7.6772 696.29 M 0.0394 0.52 3.6 K 27.64 K
CIX Compx International Inc 7.9937 535.93 M 0.1284 1.63 1.74 K 13.89 K
CMCL Caledonia Mining Cp 3.3883 386.7 M 0.0253 0.75 1.26 K 4.28 K
GTE Gran Tierra Energy Inc 89.20 346.37 M 1.20 1.36 74.28 K 6.63 M
TRX Tanzanian Royalty Exploration Corp 7.15 299.97 M 0.09 1.27 629.01 K 4.5 M
ACU Acme United Corp 7.3076 269.13 M 0.0586 0.81 4.4 K 32.15 K
BKTI Bk Technologies Inc 7.973 261.75 M 0.1993 2.56 4.72 K 37.66 K
GENC Gencor Industries IN 5.28 254.9 M 0.06 1.15 6.23 K 32.91 K
ELMD Electromed Inc 3.84 206.85 M 0.14 3.78 2.4 K 9.22 K
CMT Core Molding Technologies Inc 6.3994 187.87 M 0.0692 1.09 7.7 K 49.28 K
PED Pedevco Corp 6048.00 181.04 M 134.3999 2.27 1 6.05 K
MINE Mayfair Gold Corp. 106.50 166.07 M 1.50 1.43 149.56 K 15.93 M
NEN New England Realty Associates 14.2845 159.52 M 0.2665 1.9 1.5 K 21.43 K
LODE Comstock Mining Inc 735.00 127.01 M 35.00 5 319 234.47 K
GLU Gabelli Global Utility 7.3655 113.36 M 0.0544 0.74 5 K 36.83 K
CATX Perspective Therapeutics Inc 13.90 94.2 M 0.60 4.51 4.18 K 58.1 K
STXS Stereotaxis Inc 35.7546 90.18 M 0.7507 2.14 34.76 K 1.24 M
IOR Income Opportunity Realty Trust 3.30 74.21 M 0.5501 20 43.73 K 144.32 K
DIT Amcon Distributing Company 66.4552 58.48 M 0.7128 1.08 400 26.58 K
DXR Daxor Corp 9.2454 49.74 M 0.0479 0.52 1.24 K 11.46 K
FSP Franklin Street Properties 6.6021 43.73 M 0.0388 0.59 334.4 K 2.21 M
XTNT Xtant Medical Holdings Inc 563.9998 38.91 M 6.00 1.08 363 204.73 K
BESS Bimergen Energy Corporation 112.00 24.98 M 5.60 5.26 1 112
IGC India Globalization Capital Inc 6.80 20.56 M 0.10 1.49 13.29 K 90.37 K
BRN Barnwell Industries 6.7901 12.2 M 0.1071 1.6 18.63 K 126.5 K
CVR Chicago Rivet & Machine Company 11.6548 9.24 M 0.3043 2.68 700 8.16 K
MPU Mega Matrix Corp 4.5207 4.31 M 0.0297 0.66 43.5 K 196.65 K
GBR New Concept Energy Inc 4.68 4.21 M 1.41 43.12 18.87 K 88.32 K
AMBO Ambow Education Holding Ltd ADR 2454.00 3.72 M 24.00 0.99 67 164.42 K
TPHS Trinity Pl Hlds Inc 6.6124 1.93 M 0.1594 2.47 2.21 K 14.61 K
ITP IT Tech Packaging Inc 60.9557 978.9 K 0.3889 0.64 24.41 K 1.49 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 53.73 97.61 M 2.43 4.74 1.75 K 94.08 K
FTEL First Tellurium Corp. 9.50 824.27 K 0.50 5.56 12.55 K 119.25 K
NP NorthPalm Capital Corp 13.00 1.00 8.33 682 8.87 K
LINE Linear Minerals Corp. 345.80 12.35 3.7 571 197.45 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 32.296 1.07 B 0.726 2.3 85.99 K 2.78 M
CC Cocoa 3546.00 64.00 1.84 36 127.66 K
KC Coffee 271.65 4.30 1.61 1.27 K 343.91 K
RU Rubber 544.20 4.20 0.78 17 9.25 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 15.6385 3.61 T 0.1197 0.77 128.59 M 2.01 B
GOOG Alphabet Inc Class C 15.5654 3.57 T 0.1191 0.77 129.2 M 2.01 B
WMT Walmart Inc. 13.4532 1 T 0.153 1.15 59.92 M 806.17 M
ASML ASML Holding N.V. ADR 42.451 591.39 B 0.2355 0.56 1.8 M 76.26 M
COST Costco Wholesale 54.3261 481.95 B 0.425 0.79 2.13 M 115.76 M
CSCO Cisco Systems Inc 12.1319 397.26 B 0.1094 0.91 90.04 M 1.09 B
INTC Intel Corp 14.9037 332.19 B 0.1144 0.77 55.07 M 820.69 M
LRCX Lam Research Corp 4.7628 295.19 B 0.0959 2.05 22.71 M 108.19 M
LIN Linde Plc 74.4969 241.73 B 0.5789 0.78 1.96 M 145.99 M
KLAC K L A-Tencor Corp 29.0333 209.79 B 0.2095 0.73 2.65 M 76.95 M
VZ Verizon Communications Inc 16.8373 193.14 B 0.115 0.69 16.52 M 278.1 M
TMUS T-Mobile US 21.3657 182.36 B 0.462 2.21 3.08 M 65.82 M
SBUX Starbucks Corporation 13.5972 125.29 B 0.2009 1.5 15.88 M 215.95 M
FTNT Fortinet Inc 4.17 94.12 B 0.039 0.94 6.63 M 27.66 M
ADBE Adobe Systems Inc 35.39 92.47 B 0.41 1.17 6.78 M 239.93 M
INTU Intuit Inc 47.7572 91.57 B 3.2391 7.28 8.13 M 388.15 M
CMCSA Comcast Corporation 8.5118 88.85 B 0.1492 1.78 44.41 M 377.98 M
ROST Ross Stores Inc 15.4804 77.39 B 0.1466 0.96 3.72 M 57.62 M
HON Honeywell International Inc. Common Stock 37.8523 72.15 B 0.4111 1.1 4.07 M 154.05 M
MPWR Monolithic Power Sys 13.8757 72.11 B 0.3759 2.78 683.5 K 9.48 M
NXPI Nxp Semiconductors 25.9031 67.93 B 1.7593 7.29 2.77 M 71.65 M
FAST Fastenal Company 5.4611 63.66 B 0.0522 0.97 6.76 M 36.9 M
NDAQ Nasdaq Inc 7.6268 61.31 B 0.0943 1.25 13.29 M 101.39 M
IDXX Idexx Laboratories 39.665 55.35 B 0.725 1.86 760.38 K 30.16 M
KDP Keurig Dr Pepper Inc 3.9661 52.06 B 0.0229 0.58 2.3 M 9.1 M
CCEP Coca-Cola Europacific Partners Plc 11.5733 51.73 B 0.0767 0.67 3.85 M 44.6 M
ROP Roper Industries 78.0881 47.31 B 0.6409 0.83 557.86 K 43.56 M
EXC Exelon Corp 16.6326 47.2 B 0.084 0.51 6.23 M 103.6 M
VOD Vodafone Grp Plc ADR 13.0518 36.24 B 0.1188 0.92 2.3 M 29.97 M
ACGL Arch Capital Grp Ltd 9.5216 35.54 B 0.0538 0.57 3.23 M 30.76 M
ODFL Old Dominion Freight Line Inc 6.8702 35.13 B 0.0872 1.29 1.59 M 10.93 M
ERIC Ericsson ADR 7.4941 34.45 B 0.0479 0.64 2.72 M 20.37 M
NTRS Northern Trust Corp 36.8881 32.37 B 0.3449 0.94 1.61 M 59.42 M
WTW Weight Watchers International, Inc 79.0597 30.82 B 1.1358 1.46 244.43 K 19.32 M
CINF Cincinnati Financial 21.0692 29.13 B 0.1849 0.89 698.2 K 14.71 M
CTSH Cognizant Tech Sol 34.2815 28.8 B 0.3748 1.11 5.27 M 180.75 M
DLTR Dollar Tree Inc 26.36 26.81 B 0.185 0.71 2.3 M 60.61 M
VRSK Verisk Analytics Inc 32.2037 26.81 B 0.3337 1.05 406.1 K 13.08 M
EXPD Expeditors Intl 45.0984 25.12 B 0.3126 0.7 1.22 M 55.14 M
PFG Principal Financial Group Inc 20.6412 24.36 B 0.3272 1.61 2.88 M 59.34 M
TROW T Rowe Price Group 41.9144 23.61 B 0.4539 1.09 1.21 M 50.89 M
ALNY Alnylam Pharmaceuticals 11.37 21.41 B 1.50 15.2 1.56 M 17.77 M
PTC Ptc Inc 24.40 21.31 B 0.38 1.58 1.01 M 24.71 M
WWD Woodward Inc 32.3014 19.99 B 0.2658 0.83 545.47 K 17.62 M
SSNC SS&C Technologies 9.0272 18.64 B 0.049 0.55 871.6 K 7.87 M
NDSN Nordson Corp 42.556 18.34 B 0.2977 0.7 516.6 K 21.98 M
TSEM Tower Semiconductor 21.30 18.03 B 0.15 0.71 56.9 K 1.21 M
EXEL Exelixis Inc 10.76 17.25 B 0.87 8.8 7.12 M 76.66 M
LAMR Lamar Advertis A 23.239 16.51 B 0.3524 1.54 264.4 K 6.14 M
PAAS Pan Amer Silver Corp 29.1552 16.22 B 1.8656 6.84 3.95 M 115.13 M
NWS News Cp Cl B 16.4438 16.1 B 0.2195 1.35 1.61 M 26.49 M
LECO Lincoln Elec Hld 28.2644 15.6 B 0.4154 1.49 498 K 14.08 M
ZBRA Zebra Technologies 39.39 15.42 B 0.20 0.51 373.65 K 14.72 M
PNFP Pinnacle Finl Ptnrs 13.645 15.39 B 0.2099 1.56 161.94 K 2.21 M
MANH Manhattan Assoc 7.9325 15.03 B 0.085 1.08 568.2 K 4.51 M
CHKP Check Point Software 51.60 14.97 B 1.26 2.5 3.59 M 185.18 M
ICLR Icon Plc 22.15 14.96 B 0.27 1.23 217.15 K 4.81 M
TXRH Texas Roadhouse Inc 14.5138 12.36 B 0.2296 1.61 557.07 K 8.09 M
SMTC Semtech Corp 24.35 11.69 B 1.02 4.37 1.39 M 33.8 M
TECH Bio-Techne Cp 15.5026 11.43 B 0.5339 3.57 822.22 K 12.75 M
WTFC Wintrust Financial Corp 28.1824 10.46 B 0.2248 0.8 516.62 K 14.56 M
UMBF Ump Financial Corp 32.0319 10.23 B 0.4838 1.53 128.3 K 4.11 M
SSB South State Cp 23.8241 10.18 B 1.1798 5.21 49.5 K 1.18 M
LFUS Littelfuse Inc 44.3755 10.1 B 0.2656 0.6 197.75 K 8.78 M
TGTX Tg Therapeuticscmn 61.875 10.07 B 5.625 10 26 1.61 K
HSIC Henry Schein Inc 27.3782 9.77 B 0.2195 0.81 2.58 M 70.5 M
ONB Old National Bncp 7.2706 9.55 B 0.1611 2.27 614.5 K 4.47 M
BRKR Bruker Corp 18.1399 9.51 B 0.1822 1.01 391.3 K 7.1 M
AEIS Advanced Energy 15.2268 9.38 B 0.2353 1.57 801.9 K 12.21 M
MORN Morningstar Inc 52.5767 9.23 B 0.7185 1.39 126.8 K 6.67 M
SAIA Saia Inc 10.7333 9.06 B 0.08 0.75 208.84 K 2.24 M
CGNX Cognex Cp 6.4695 8.71 B 0.0414 0.64 1.31 M 8.5 M
COLB Columbia Banking Sys 9.5372 8.69 B 0.0795 0.84 166.6 K 1.59 M
CYTK Cytokinetics 9.12 8.15 B 0.12 1.33 151.65 K 1.38 M
BOKF Bok Financial Corp 35.1133 7.94 B 0.204 0.58 47.5 K 1.67 M
VLY Valley National Bancorp 6.133 7.92 B 0.0579 0.95 425.56 K 2.61 M
FCFS First Cash Fin Svcs 29.6432 7.89 B 0.1744 0.59 111.22 K 3.3 M
VICR Vicor Cp 17.0726 7.76 B 0.3754 2.25 221.7 K 3.78 M
IESC Ies Holdings 4.02 7.52 B 0.19 4.96 12.15 K 48.85 K
CROX Crocs Inc 18.01 7.32 B 0.24 1.35 1.86 M 33.44 M
KTOS Kratos Defns 14.27 6.91 B 0.17 1.21 170.55 K 2.43 M
CVLT Commvault Systems 37.67 6.82 B 1.34 3.69 749.6 K 28.24 M
UBSI United Bkshs Inc 15.297 6.56 B 0.1823 1.21 112.1 K 1.71 M
NXST Nexstar Media Group Inc 4.6002 6.46 B 0.0584 1.29 38.01 K 174.84 K
GBCI Glacier Bancorp Inc 8.95 6.31 B 0.14 1.59 331.8 K 2.97 M
AAON Aaon Inc 5.4393 6.29 B 0.095 1.78 201.57 K 1.1 M
SIMO Silicon Motion Techn ADR 6.0667 6.23 B 0.1343 2.26 440.52 K 2.67 M
HOMB Home Bancshares Inc 4.1127 6.02 B 0.1425 3.59 900.8 K 3.7 M
HWC Hancock Whitney Corp 22.6901 5.81 B 0.451 2.03 256.4 K 5.82 M
PLXS Plexus Cp 32.81 5.65 B 1.30 4.13 732.66 K 24.04 M
SSRM Ssr Mining Inc 24.9718 5.6 B 0.6381 2.62 1.62 M 40.5 M
ABCB Ameris Bancorp 8.642 5.57 B 0.1299 1.53 48.3 K 417.41 K
SBRA Sabra REIT 5.7673 5.49 B 0.0468 0.82 87.27 K 503.31 K
OZK Bank Ozk 7.3201 5.47 B 0.0868 1.2 166.48 K 1.22 M
MRCY Mercury Sys Inc 18.1744 5.38 B 0.279 1.56 166.3 K 3.02 M
MEOH Methanex Cp 20.8854 5.34 B 0.1728 0.83 497.4 K 10.39 M
MMSI Merit Medical Sys 14.256 5.28 B 1.904 15.41 1.96 M 27.88 M
CACC Credit Acceptance 70.40 5.21 B 2.72 4.02 72.88 K 5.13 M
GGAL Grupo Fin Galicia ADR 11.1979 5.06 B 0.264 2.41 418.3 K 4.68 M
JSM SLM Cp 6% Sr Nt 7.3672 5.05 B 0.1079 1.49 55.8 K 411.13 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 13.4854 1 T 0.1534 1.15 59.92 M 808.1 M
XOM Exxon Mobil Corporation 51.6927 680.05 B 0.3793 0.74 22.84 M 1.18 B
JNJ Johnson & Johnson 39.3264 675.03 B 0.206 0.53 12.39 M 487.37 M
CVX Chevron Corp 53.8524 416.11 B 0.8455 1.6 8.86 M 477.16 M
ORCL Oracle Corporation 27.961 400.25 B 0.5563 2.03 25.54 M 714.12 M
UNH Unitedhealth Group Inc 33.8307 361.04 B 0.1974 0.59 6.03 M 204.16 M
HD Home Depot 26.8983 350.5 B 0.2097 0.79 12.89 M 346.85 M
PM Philip Morris International Inc 30.1512 306.03 B 0.2895 0.97 5.77 M 173.93 M
MS Morgan Stanley 21.8822 298.3 B 0.2119 0.98 10.9 M 238.47 M
RY Royal Bank of Canada 32.0756 281.79 B 0.3214 1.01 509.4 K 16.34 M
SHEL Royal Dutch Shell Plc ADR 71.01 277.29 B 0.48 0.68 2.58 M 183.15 M
CAT Caterpillar Inc 72.8674 275.29 B 1.7208 2.42 8.75 M 637.36 M
RTX Raytheon Technologies 37.9189 271.63 B 0.2097 0.56 6.05 M 229.49 M
GS Goldman Sachs Group 127.3686 267.32 B 0.667 0.53 3.73 M 474.84 M
TMO Thermo Fisher Scientific Inc 54.5701 265.92 B 0.4541 0.84 2.25 M 122.56 M
BML-PH Bank of America Corporation 8.626 256.72 B 0.0957 1.12 29.32 K 252.96 K
BML-PL Bank of America Corporation 8.732 237.31 B 0.0682 0.79 57.52 K 502.24 K
BAC-PE Bank of America Corporation 9.0679 228.17 B 0.0694 0.77 25.29 K 229.29 K
BLK Blackrock Inc 139.2118 189.37 B 1.4011 1.02 516.82 K 71.95 M
ABT Abbott Laboratories 16.3524 189.28 B 0.1953 1.21 20.3 M 331.88 M
WELL Welltower Inc 26.9792 181.46 B 0.3812 1.43 2.21 M 59.71 M
NVO Novo Nordisk A/S ADR 20.4503 181.18 B 0.6541 3.3 840.75 K 17.19 M
NEE Nextera Energy 9.5936 180.35 B 0.0615 0.65 7.48 M 71.81 M
CRM Salesforce.com Inc 35.2524 179.42 B 0.5272 1.52 7.95 M 280.09 M
COP ConocoPhillips 35.0711 165.62 B 0.5035 1.46 11.2 M 392.87 M
DHR Danaher Corp 20.7885 165.42 B 0.2569 1.25 4.27 M 88.84 M
TJX TJX Companies 10.2729 150.08 B 0.1805 1.79 9.09 M 93.4 M
UL Unilever Plc ADR 20.5716 141.65 B 0.2366 1.16 1.29 M 26.56 M
CB Chubb Ltd 43.6171 141.5 B 1.5924 3.79 3.59 M 156.72 M
BA Boeing Company 58.6769 138.31 B 0.6427 1.11 5.36 M 314.43 M
SPGI S&P Global Inc 30.6466 137.73 B 0.489 1.62 1.64 M 50.38 M
HDB Hdfc Bank Ltd ADR 5.958 133.85 B 0.0607 1.03 5.44 M 32.4 M
BTI British American Tobacco Industries ADR 16.2288 131.17 B 0.2079 1.3 290.8 K 4.72 M
MDT Medtronic Inc 28.3067 129.97 B 0.6859 2.48 9.96 M 281.82 M
LOW Lowe's Companies 19.9904 129.94 B 0.1216 0.61 16.53 M 330.54 M
SYK Stryker Corp 52.0405 121.36 B 1.8338 3.65 3.23 M 168.22 M
COF Capital One Financial Corp 41.2098 118.57 B 0.438 1.07 3.79 M 156.33 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 9.5816 114.84 B 0.0832 0.88 16.21 M 155.29 M
CVS CVS Corp 22.5079 114.54 B 0.2043 0.92 7.5 M 168.72 M
GLW Corning Inc 15.9207 103.76 B 0.185 1.18 20.01 M 318.61 M
GSK Glaxosmithkline Plc ADR 18.5265 101.43 B 0.284 1.56 4.85 M 89.94 M
GD General Dynamics Corp 55.0092 99.23 B 0.5704 1.05 1.97 M 108.44 M
ING ING Groep N.V. ADR 6.9511 95.09 B 0.0712 1.03 1.32 M 9.21 M
USB U.S. Bancorp 17.5663 94.57 B 0.123 0.71 10.14 M 178.2 M
BN Brookfield Corporation 5.2036 93.89 B 0.0272 0.53 9.27 M 48.26 M
TT Trane Technologies Plc 22.91 93 B 0.1508 0.66 5.48 M 125.52 M
KKR KKR & Co. LP 9.5123 92.41 B 0.0526 0.56 2.02 M 19.23 M
MCO Moody's Corp 25.8999 88.79 B 0.1772 0.69 1.53 M 39.52 M
JCI Johnson Controls Intl 11.6363 87.6 B 0.1328 1.15 3.66 M 42.58 M
ECL Ecolab Inc 41.4454 86.34 B 1.8728 4.73 4.26 M 176.52 M
WMB Williams Companies 11.4019 86.16 B 0.1089 0.96 16.24 M 185.2 M
NGG National Grid Transco Plc ADR 19.8817 83.71 B 0.1577 0.8 747.73 K 14.87 M
TRV The Travelers Companies Inc 42.9696 81.85 B 0.8041 1.91 5.59 M 240 M
EOG Eog Resources 39.0739 80.66 B 1.6757 4.48 7.65 M 299 M
USB-PH U.S. Bancorp 13.4102 75.99 B 0.1286 0.97 52.28 K 701.14 K
FDX Fedex Corp 81.5148 75.56 B 0.7047 0.87 2.43 M 198.47 M
SLB Schlumberger N.V. 65.4737 75.22 B 0.4616 0.71 8.26 M 540.86 M
AJG Arthur J. Gallagher & Company 22.187 72.31 B 0.1473 0.67 339.4 K 7.53 M
AON AON Plc 45.4603 71.4 B 0.8675 1.95 2.49 M 113.34 M
KMI Kinder Morgan 15.2646 70.37 B 0.3991 2.68 2.58 M 39.44 M
GS-PA The Goldman Sachs Group Inc 10.4156 70.29 B 0.052 0.5 43.65 K 454.64 K
APD Air Products and Chemicals 69.1935 70.19 B 0.7433 1.09 2.15 M 148.89 M
DLR Digital Realty Trust 31.0558 69.73 B 0.8099 2.68 1.98 M 61.5 M
GWW W.W. Grainger 106.6861 69.59 B 1.3054 1.24 557.1 K 59.43 M
RELX Relx Plc ADR 5.6706 69.59 B 0.0828 1.48 415.2 K 2.35 M
MS-PA Morgan Stanley 11.3852 67.38 B 0.0612 0.54 58.77 K 669.17 K
TAK Takeda Pharmaceutical Co. Ltd ADR 11.89 66.58 B 0.1695 1.45 22.4 K 266.34 K
BSX Boston Scientific Corp 7.54 65.41 B 0.14 1.89 17.08 M 128.77 M
ALL Allstate Corp 22.8912 64.88 B 0.3564 1.58 6.79 M 155.48 M
CAH Cardinal Health 28.5529 64.25 B 0.1897 0.67 2.04 M 58.27 M
CRH CRH Plc ADR 15.1289 64.04 B 0.5248 3.59 165.8 K 2.51 M
PSA Public Storage 63.3538 62.73 B 0.7149 1.14 657.36 K 41.65 M
TRGP Targa Resources 16.8084 62.57 B 0.1247 0.75 159.6 K 2.68 M
WPM Wheaton Precious Metals 32.3504 61.58 B 1.9976 6.58 23.64 M 764.64 M
BDX Becton Dickinson and Company 48.1278 58.43 B 0.6041 1.27 2.59 M 124.54 M
OXY Occidental Petroleum Corp 66.4134 57.22 B 0.9401 1.44 5.06 M 336.2 M
NKE Nike Inc 19.183 56.92 B 0.6004 3.23 14.71 M 282.17 M
DEO Diageo Plc ADR 51.0037 55.77 B 0.5946 1.18 397.2 K 20.26 M
OKE Oneok Inc 13.453 55.59 B 0.3267 2.49 3.01 M 40.53 M
SRE Sempra 16.5006 51.15 B 0.1022 0.62 3.76 M 62.05 M
VMRK Vivmark Residential 27.0357 50.01 B 0.1852 0.69 1.4 M 37.91 M
DVN Devon Energy Corp 56.719 49.44 B 0.6945 1.24 3.15 M 178.45 M
MSCI MSCI Inc 32.4394 48.09 B 0.4743 1.48 1.14 M 36.97 M
FNV Franco Nev Corp 27.3698 47.97 B 0.4188 1.55 28.7 K 785.51 K
VTR Ventas Inc 33.2502 47.82 B 0.4837 1.48 789.53 K 26.25 M
AU Anglogold Ashanti Ltd ADR 38.9846 46.53 B 0.205 0.53 1.61 M 62.64 M
WAT Waters Corp 83.38 46.24 B 2.89 3.59 1.6 M 133.07 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 40.307 45.15 B 0.7587 1.92 566.2 K 22.82 M
AMP Ameriprise Financial Services 46.8255 45.15 B 0.3183 0.68 1.49 M 70 M
WDS Woodside Energy Group Ltd 23.3234 42.37 B 0.4418 1.93 5.37 K 125.13 K
FIX Comfort Systems USA 11.2507 40.88 B 0.0779 0.7 79.77 K 897.48 K
EL Estee Lauder Companies 39.1661 40.7 B 0.2985 0.77 2.12 M 83.13 M
DHI D.R. Horton 10.8197 40.03 B 0.093 0.87 4.96 M 53.65 M
KB KB Financial Group Inc ADR 30.7784 39.84 B 0.258 0.85 165.06 K 5.08 M
SKYD Skydance Corporation 17.2389 39.83 B 0.4214 2.51 13.68 M 235.9 M
CBRE CBRE Group Inc 25.46 38.79 B 0.19 0.75 1.77 M 44.98 M
CHT Chunghwa Telecom Co. Ltd ADR 15.1959 38.03 B 0.1077 0.71 127 K 1.93 M
SYY Sysco Corp 18.5899 37.88 B 0.1623 0.88 4.09 M 76.11 M
CNC Centene Corp 7.5925 34.89 B 0.1225 1.64 1.66 M 12.61 M
IRM Iron Mountain Inc 9.8382 33.47 B 0.058 0.59 1.33 M 13.12 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FRX Fennec Pharmaceuticals Inc 3.24 0.54 20 241 780.84
SDE Spartan Delta Corp 31.2385 3.471 12.5 238 7.43 K
CRRX Carerx Corp 30.503 2.9519 10.71 17.5 K 533.65 K
IMP Intermap Tech Corp 6.30 0.50 8.62 6.02 K 37.93 K
ORV Orvana Minerals J 3.72 0.25 7.2 377.91 K 1.41 M
STC Sangoma Technologies Corp 3.29 0.21 6.82 5.07 K 16.68 K
WPM Wheaton Precious Metals Corp 31.6127 2.0105 6.79 2.78 M 87.77 M
PAAS Pan American Silver Corp 28.5545 1.7054 6.35 532.82 K 15.21 M
TOT Total Energy Services Inc 11.5898 0.6265 5.71 214.68 K 2.49 M
MSCL Satellos Bioscience Inc 93.60 4.80 5.41 98 9.17 K
ELEF Silver Elephant Mining Corp 35.0591 1.6537 4.95 4.81 K 168.63 K
KEY Keyera Corp 7.1244 0.304 4.46 1.34 M 9.56 M
QTRH Quarterhill Inc 4.3602 0.1768 4.23 1.97 M 8.58 M
MKP Mcan Mortgage Corp 3.7531 0.1421 3.94 17.57 K 65.93 K
AG First Majestic Silver Corp 13.824 0.5229 3.93 1.13 M 15.64 M
BOS Airboss America J 4.3569 0.1614 3.85 207.4 K 903.62 K
SNDY Sunday Lake Gold Corp. 5.40 0.20 3.85 6.64 K 35.86 K
WPRT Westport Fuel Systems Inc 161.50 5.90 3.79 14.18 K 2.29 M
AETR Aetherion Technologies Inc. 161.50 5.90 3.79 14.18 K 2.29 M
DR Medical Facilities Corp 5.0425 0.1768 3.63 151.32 K 763.02 K
RUS Russel Metals 10.6251 0.3616 3.52 437.5 K 4.65 M
PSLV-U Sprott Physical Silver Trust 14.49 0.48 3.43 192.87 K 2.79 M
SVM Silvercorp Metals Inc 11.067 0.3603 3.37 1.18 M 13.04 M
GIL Gildan Activewear Inc 12.1891 0.3813 3.23 7.94 M 96.79 M
KRN Karnalyte Resources Inc 10.90 0.33 3.12 83 K 904.7 K
SSRM Ssr Mining Inc 24.776 0.6704 2.78 218.5 K 5.41 M
STLR Stllr Gold Inc 4.50 0.12 2.74 210.3 K 946.35 K
VLE Valeura Energy Inc 3.90 0.10 2.63 32.12 K 125.27 K
CJT Cargojet Inc 6.3731 0.1597 2.57 7.68 K 48.92 K
EQB EQB Inc 11.5707 0.2865 2.54 75 K 867.8 K
EFR Energy Fuels Inc 62.50 1.50 2.46 6.33 K 395.62 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 10.1414 0.2414 2.44 148.03 K 1.5 M
CFW Calfrac Well Services Ltd 881.50 20.75 2.41 4.12 K 3.63 M
CSH-UN Chartwell Retirement Residences 4.1558 0.0926 2.28 523.55 K 2.18 M
SRV-UN SIR Royalty Income Fund 3.3852 0.0728 2.2 12.88 K 43.62 K
PIF Polaris Infrastructure Inc 1372.6481 28.7968 2.14 213 292.37 K
CHE-UN Chemtrade Logistics Income Fund 4.6014 0.0928 2.06 66.6 K 306.45 K
CSW-A Corby Spirit and Wine Limited 7.2427 0.1353 1.9 5.5 K 39.83 K
TVE Tamarack Valley Energy Ltd 5.7265 0.1041 1.85 47.82 K 273.86 K
ABX Barrick Mining Corp 38.0158 0.6807 1.82 3.94 M 149.84 M
TFII Tfi International Inc 9.7493 0.1713 1.79 125.61 K 1.22 M
ESM Euro Sun Mining Inc 10.7168 0.1817 1.72 28.24 K 302.65 K
TLO Talon Metals Corp 21.8435 0.3641 1.7 16.55 K 361.51 K
EDR Endeavour Silver Corp 6.5456 0.1091 1.7 336.23 K 2.2 M
FNV Franco-Nevada Corp 26.9415 0.4423 1.67 1.7 M 45.83 M
NOA North American Construction Group Ltd 10.6498 0.1639 1.56 20.9 K 222.58 K
CIGI Colliers International Group Inc 17.2172 0.2626 1.55 56.47 K 972.27 K
GBT Bmtc Group Inc 16.2636 0.2475 1.55 1.17 K 19.03 K
BCE-PE Bce Inc Pref E 10.3441 0.1574 1.55 400 4.14 K
NWC The North West Company Inc 11.3031 0.1697 1.52 40.3 K 455.51 K
CEF Sprott Physical Gold Silver Trust 20.4826 0.2986 1.48 118.09 K 2.42 M
CGY Calian Group Ltd 10.5775 0.1542 1.48 2.95 K 31.25 K
ELD Eldorado Gold 82.5927 1.2018 1.48 3.1 M 255.67 M
BCE-PS Bce Inc Pref S 10.5681 0.153 1.47 1 K 10.57 K
TXP Touchstone Exploration Inc 48.50 0.70 1.46 417.05 K 20.23 M
TRX Trx Gold Corporation 7.05 0.10 1.44 81.99 K 578.06 K
LFE Canadian Life Companies Split Corp 3.5257 0.0497 1.43 36.07 K 127.18 K
EDV Endeavour Mining Corp 23.3858 0.3282 1.42 74.31 K 1.74 M
MG Magna International Inc 17.4856 0.2399 1.39 1.04 M 18.15 M
GTE Gran Tierra Energy Inc 87.50 1.20 1.39 58.06 K 5.08 M
CGX Cineplex Inc 15.6695 0.2075 1.34 93.09 K 1.46 M
D-UN Dream Office Real Estate Investment Trust 31.90 0.4221 1.34 255.47 K 8.15 M
CG Centerra Gold Inc 7.5435 0.0988 1.33 138.4 K 1.04 M
BN-PM Brookfield Corporation 9.1579 0.1186 1.31 17.1 K 156.6 K
X TMX Group Ltd 5.3777 0.0695 1.31 1.62 M 8.69 M
WCN Waste Connections Inc 26.5345 0.3218 1.23 168.65 K 4.47 M
TCW Trican Well 13.755 0.1642 1.21 584.54 K 8.04 M
PDV Prime Dividend Corp Cl A 3.3018 0.0393 1.2 881 2.91 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 9.3796 0.1081 1.17 4.52 K 42.4 K
S Sherritt Intl Rv 8.5271 0.0977 1.16 1.4 M 11.95 M
PGIC Premium Global Income Split Corp 36.4685 0.4052 1.12 330 12.03 K
BBD-PC Bombardier Inc Pref C 6.406 0.0706 1.11 1.69 K 10.81 K
FFN-PA North American Financial 15 Split Corp 3.975 0.0428 1.09 4.53 K 17.99 K
BN-PN Brookfield Corporation 9.0901 0.0972 1.08 13.76 K 125.12 K
PD Precision Drilling Corp 225.00 2.40 1.08 947.31 K 213.14 M
BBD-B Bombardier Inc Series B 149.1699 1.5893 1.08 220.02 K 32.82 M
TXR Torex Resources Inc. 18.8243 0.1982 1.06 69.88 K 1.32 M
TXG Torex Gold Resources Inc 18.9185 0.1991 1.06 698.8 K 13.22 M
RY Royal Bank of Canada 31.6604 0.3327 1.06 3.82 M 120.93 M
TA-PD Transalta A Cum Red Rat Rst Prf 10.4223 0.1068 1.04 7.02 K 73.16 K
MX Methanex Corp 20.6344 0.2092 1.02 337.48 K 6.96 M
CFP Canfor Corp 12.08 0.12 1 246.1 K 2.97 M
ATH Athabasca Oil Corp 16.63 0.16 0.97 548.95 K 9.13 M
RBA Rb Global Inc 18.7721 0.1805 0.97 89.33 K 1.68 M
FTS-PG Fortis Inc Pref G 11.14 0.1071 0.97 550 6.13 K
IAG IA Financial Corp Inc 24.2209 0.2322 0.97 186.6 K 4.52 M
VNP 5N Plus Inc 8.35 0.08 0.97 69.3 K 578.66 K
ALA AltaGas Ltd 11.3452 0.108 0.96 268.4 K 3.05 M
MFI Maple Leaf Foods 6.9416 0.066 0.96 41.87 K 290.67 K
BBD-PB Bombardier Inc Pref B 5.5312 0.0516 0.94 12.8 K 70.82 K
PWF-PF Power Financial 5.25 Sr E Prf 10.2319 0.0939 0.93 6.07 K 62.07 K
AGF-B AGF Management Limited 7.6507 0.0702 0.93 321.79 K 2.46 M
SVB Silver Bull Resources Inc 8.72 0.08 0.93 5.8 K 50.58 K
BBD-A Bombardier Inc 163.75 1.50 0.92 165.64 K 27.12 M
CRR-UN Crombie Real Estate Investment Trust 4.9377 0.0448 0.92 34.21 K 168.91 K
FTS Fortis Inc 19.0737 0.1693 0.9 496.1 K 9.46 M
BCE-PH Bce Inc Pref H 10.4402 0.09 0.87 4.12 K 42.96 K
TA Transalta Corp 12.3563 0.1058 0.86 583.54 K 7.21 M
POW-PB Power Corporation of Canada Pref B 10.2287 0.0844 0.83 5.56 K 56.9 K
CLS Celestica Inc Sv 11.38 0.09 0.8 1.63 M 18.52 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 19.8844 536.94 M 0.3796 1.95 15.41 K 306.48 K
NTPIF Nam Tai Property Inc. 7.65 262.33 M 0.39 5.37 172.76 K 1.32 M
LCU Lion Copper Corp. Common Shares 54.54 70.69 M 1.89 3.59 9.78 K 533.29 K
PMCOF Prospector Metals Corp. 3.21 68.75 M 0.12 3.88 10.27 K 32.96 K
ELCO Elcom International Inc 17.60 16.57 M 1.10 6.67 25 440
ORBT Orbit International Corporation 3.6678 8.53 M 0.0193 0.53 100 366.78
FBCD FBC Holding Inc 10.00 2.03 M 0.50 5.26 4.83 K 48.26 K
GSFI Green Stream Holdings Inc 741.2526 654.18 K 238.2598 47.37 258 191.24 K
SEII Sharing Economy International Inc 8640.00 645.17 K 220.00 2.61 68 587.52 K
BLSP Blue Sphere Corporation 7117.3052 324.89 K 213.0054 3.09 177.74 K 1.27 B
ERHE ERHC Energy Inc 19.50 287.94 K 0.50 2.63 134.66 K 2.63 M
KEGS 1812 Brewing Company Inc 8.80 141.33 K 0.30 3.53 191 1.68 K
ZVOI Zovio Inc 19.42 137.92 K 0.39 2.05 462.8 K 8.99 M
PSRU Valiant Eagle Inc 17.50 125.23 K 7.50 75 247 4.32 K
VRSEF Verisante Technology Inc 8.165 92.27 K 0.80 10.86 22.19 K 181.21 K
VALV Shengkai Innovations Inc 10.962 42.98 K 0.082 0.75 12.65 K 138.71 K
CBRI CMTSU Liquidation Inc 4.47 8.16 K 0.12 2.76 866.55 K 3.87 M
CGIP Celadon Group Inc 15.5303 5.66 K 0.3286 2.16 158.52 K 2.46 M
CERX Colombia Energy Resources Inc 18.40 5.35 K 0.40 2.22 406 7.47 K
CBKCQ Christopher & Banks Corporation 5.995 3.86 K 0.0577 0.97 141.57 K 848.71 K
DOMR Dominion Resources Black Warrior Trust 10.6836 785 0.4046 3.94 48.12 K 514.04 K
SPDC Speed Commerce Inc 32.64 603 0.96 3.03 9.8 K 320 K
EFIR EGPI Firecreek Inc 8000.00 476 200.00 2.56 2 16 K
USMJ North American Cannabis Holdings Inc 190.00 235 70.00 58.33 110 20.9 K
BIONQ BioNitrogen Holdings Corp 4.50 2.79 163.16 17 76.5
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 12 3.6 K
PTRC Petro River Oil Corp 100.00 20.00 25 50 5 K
ANDI Andiamo Corporation 43.40 7.00 19.23 1.74 K 75.56 K
HDYNQ Hyperdynamics Corporation 48.72 3.92 8.75 793.22 K 38.65 M
TOPZ Topaz Resources Inc 3.08 0.24 8.45 4.05 K 12.47 K
COWI CoroWare Inc 60.00 4.00 7.14 121 7.26 K
ESINQ ITT Educational Services Inc 72.67 2.90 4.16 1.55 M 112.62 M
SOGFF Strategic Oil & Gas Ltd 28.508 0.854 3.09 410 11.69 K
NKRSF Niko Resources Ltd 83.9447 1.5974 1.94 4.05 K 339.98 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DIG-H District Mines Ltd 19.20 4.80 33.33 252 4.84 K
RUSH Carolina Rush Corporation 4.50 1.00 28.57 22.63 K 101.83 K
RPX Red Pine Exploration Inc 4.50 1.00 28.57 14.85 K 66.83 K
MN Manganese X Energy Corp 12.50 2.50 25 225 K 2.81 M
NAM New Age Metals Inc 3.72 0.72 24 154.98 K 576.54 K
XIM Ximen Mining Corp 8.125 1.25 18.18 324 K 2.63 M
CBI Colibri Resource Corporation 15.00 2.25 17.65 8 K 120.05 K
KNG Kingsmen Resources Ltd 4.32 0.64 17.39 8.88 K 38.37 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 25 80
SEVA Seva Mining Corp. 5.60 0.70 14.29 714 4 K
PLY Playfair Mining Ltd 7.20 0.90 14.29 23.45 K 168.82 K
MUR Murchison Minerals Ltd 22.50 2.50 12.5 169 3.8 K
BMM Black Mammoth Metals Corporation 3.60 0.40 12.5 1.5 K 5.4 K
AFCC-H Automotive Finco Corp 3.7658 0.3766 11.11 31.07 K 116.99 K
YNV Ynvisible Interactive Inc 8.00 0.80 11.11 821 6.57 K
CD Cantex Mine Development Corp 15.00 1.50 11.11 1.57 K 23.61 K
ANDC Andina Copper Corporation 20.00 1.875 10.34 8.44 K 168.88 K
EGM EnGold Mines Ltd 3.9601 0.3684 10.26 74.64 K 295.58 K
DCOP District Copper Corp 5.40 0.50 10.2 56.51 K 305.14 K
VLC Velocity Minerals Ltd 6.60 0.60 10 325 2.14 K
SGLD Scorpio Gold Corporation 14.58 1.26 9.46 30.06 K 438.22 K
STMP Stamper Oil & Gas Corp 523.5457 43.6288 9.09 68 35.6 K
IMR iMetal Resources Inc 600.00 50.00 9.09 28 16.8 K
LIB LibertyStream Infrastructure Partners Inc. 48.7498 3.75 8.33 104 5.07 K
REVX Rev Exploration Corp. 13.00 1.00 8.33 905 11.77 K
TGX True North Gems Inc 420.00 30.00 7.69 63 26.46 K
KIP Kiplin Metals Inc 113.40 8.10 7.69 259 K 29.37 M
AORO Aloro Mining Corp 14.60 1.00 7.35 2.6 K 37.96 K
MAX Max Resource Corp 36.00 2.40 7.14 1.19 K 42.77 K
SNV Sonoro Energy Ltd 120.00 8.00 7.14 680 81.6 K
EON EON Lithium Corp. 60.00 4.00 7.14 528 31.68 K
WEC Winchester Equity Corporation 30.80 2.00 6.94 42.51 K 1.31 M
PPP Prospector Metals Corp 9.81 0.63 6.86 10.28 K 100.83 K
CVB Compass Gold Corporation 32.00 2.00 6.67 1.9 K 60.9 K
PE Pure Energy Minerals Limited 3.84 0.24 6.67 9.98 K 38.33 K
BAT Batero Gold Corp 4.19 0.26 6.62 3.41 M 14.31 M
HAWK Hawkeye Gold & Diamond Inc 10.50 0.60 6.06 134.81 K 1.42 M
NIM Nicola Mining Inc 25.00 1.40 5.93 1.68 K 41.88 K
IB IBC Advanced Alloys Corp 10.80 0.60 5.88 63.64 K 687.31 K
AVCR Avricore Health Inc 3.60 0.20 5.88 5.06 K 18.23 K
KTN Kootenay Silver Inc 11.00 0.60 5.77 31.47 K 346.17 K
GORO Goldgroup Mining Inc. 60.80 3.20 5.56 28.37 K 1.72 M
PBM Pacific Bay Minerals Ltd 4.75 0.25 5.56 226.55 K 1.08 M
CPAU CopAur Minerals Inc 38.00 2.00 5.56 12 456
LQWD LQwD FinTech Corp 26.60 1.40 5.56 394 10.48 K
VLX Velox Energy Materials Inc. 3.4222 0.1801 5.56 12.8 K 43.79 K
GGM Granada Gold Mine Inc 3.0327 0.1569 5.46 133.22 K 404.02 K
PTU Purepoint Uranium Group Inc 6.00 0.30 5.26 16.3 K 97.8 K
AEP Atlas Engineered Products Ltd 20.00 1.00 5.26 440.83 K 8.82 M
WPG West Point Gold Corp. 20.50 1.00 5.13 20.34 K 417.01 K
PGDC Patagonia Gold Corp 4.10 0.20 5.13 10.7 K 43.87 K
AGX Silver X Mining Corp 25.20 1.20 5 63 1.59 K
LOD Lode Gold Resources Inc. 37.80 1.80 5 39 1.47 K
NOBL Noble Plains Uranium Corp. 5.16 0.24 4.88 2 K 10.32 K
CMIL Capella Minerals Limited 23.10 1.05 4.76 286 6.61 K
DEC Decade Resources Ltd 5.50 0.25 4.76 6.84 K 37.62 K
NAR North Arrow Minerals Inc 22.00 1.00 4.76 250 5.5 K
GOFL Goldflare Exploration Inc 4.60 0.20 4.55 41.28 K 189.89 K
DAU Desert Gold Ventures Inc 12.80 0.50 4.07 30 384
ILI Infinite Ore Corp 10.80 0.40 3.85 8.75 K 94.5 K
GMA GéoMégA Resources Inc 3.65 0.13 3.69 229.65 K 838.22 K
WLR Walker Lane Resources Ltd. 52.50 1.75 3.45 3.33 K 174.56 K
FP FP Newspapers Inc 3.6447 0.1201 3.41 13.97 K 50.91 K
GNG Golden Goliath Resources Ltd 4.27 0.14 3.39 114.19 K 487.57 K
TIE Coloured Ties Capital Inc. 18.8941 0.5823 3.18 32.3 K 610.22 K
VLI Vision Lithium Inc 3.40 0.10 3.03 240.2 K 816.68 K
PUMA Puma Exploration Inc 34.00 1.00 3.03 9.1 K 309.4 K
ZC Zimtu Capital Corp 10.50 0.30 2.94 180 1.89 K
JSPX JasperX Technologies Inc. 108.00 3.00 2.86 391 42.23 K
TIG Triumph Gold Corp 36.00 1.00 2.86 260 9.36 K
ENA Enablence Technologies Inc 936.00 24.00 2.63 225 210.6 K
CAMB Cambria Gold Mines Inc. 40.00 1.00 2.56 78 K 3.12 M
KEEK Personas Social Incorporated 1230.00 30.00 2.5 318 391.14 K
STS South Star Mining Corp 10.25 0.25 2.5 300 3.08 K
GAMA Gamma Resources Ltd. 12.60 0.28 2.27 31.24 K 393.57 K
NEXG NeXGold Mining Corp 17.28 0.36 2.13 4.08 K 70.55 K
GBU Gabriel Resources Ltd 82.30 1.70 2.11 335.12 K 27.58 M
SGQ SouthGobi Resources Ltd 16.56 0.33 2.03 554.5 K 9.18 M
BBB Brixton Metals Corporation 26.50 0.50 1.92 190 5.04 K
TWO T2 Metals Corp. 27.00 0.50 1.89 7.35 K 198.34 K
SILV Silver Valley Metals Corp. 34.29 0.54 1.6 134.3 K 4.61 M
OGW Ongwe Minerals Inc. 48.64 0.64 1.33 10.07 K 489.76 K
WVM West Vault Mining Inc 11.60 0.10 0.87 4.1 K 47.56 K
FMS Focus Graphite Inc 13.30 0.10 0.76 54.27 K 721.79 K
© 2026 - CastFwd Corp.