Gainer Valuations for 31 March 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 31 March 2011 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 7.0808 29.91 B 0.089 1.27 287 K 2.03 M
SIM Grupo Simec S.A. DE C.V. ADR 7.9313 3.74 B 0.4945 6.65 61.88 K 490.82 K
SEB Seaboard Corporation 2349.7219 3.59 B 15.5803 0.67 1.1 K 2.58 M
PRK Park National Corp 35.4973 3.23 B 0.1965 0.56 21.8 K 773.84 K
NG Novagold Resources Inc 11.7528 2.65 B 0.1356 1.17 3.01 M 35.33 M
TGB Taseko Mines Ltd 5.93 2.64 B 0.04 0.68 2.41 M 14.28 M
SVM Silvercorp Metals Inc 12.5778 2.04 B 0.095 0.76 2.57 M 32.35 M
TMP Tompkinstrustco 25.634 1.44 B 0.2467 0.97 13 K 333.24 K
USAS Americas Silver Corp 42.60 1 B 2.40 5.97 1.63 K 69.44 K
BHB Bar Harbor Bankshares 7.937 696.29 M 0.2126 2.75 4.5 K 35.72 K
GAU Galiano Gold Inc 8.68 627.82 M 0.11 1.28 43.4 K 376.71 K
CIX Compx International Inc 8.5106 535.93 M 0.1188 1.42 1.48 K 12.63 K
CTGO Contango Ore Inc 18.49 482.55 M 1.49 8.76 1.81 K 33.47 K
THM International Tower Hill Mines Ltd 10.03 413.24 M 0.13 1.31 1.04 M 10.41 M
NAK Northern Dynasty Minerals 15.04 353.85 M 0.09 0.6 404.93 K 6.09 M
IDR Idaho Strategic Resources 4.41 319.85 M 0.35 8.62 500 2.2 K
TRX Tanzanian Royalty Exploration Corp 6.33 299.97 M 0.10 1.61 320.33 K 2.03 M
FRD Friedman Industries Inc 7.5594 276.32 M 0.1855 2.52 30 K 226.78 K
ACU Acme United Corp 7.0733 269.13 M 0.1172 1.68 1.5 K 10.61 K
BDL Flanigan's Enterprises 6.8822 121.75 M 0.129 1.91 524 3.61 K
OPHC Optimumbank Hlds 84.004 114.56 M 2.804 3.45 3 252.01
CATX Perspective Therapeutics Inc 12.60 94.2 M 0.30 2.44 10.31 K 129.91 K
IOR Income Opportunity Realty Trust 3.30 74.21 M 0.07 2.17 634 2.09 K
CVU CPI Aerostructures 15.20 61.35 M 0.46 3.12 23.34 K 354.69 K
WYY Widepoint Corp 12.70 60.29 M 0.20 1.6 47.66 K 605.27 K
XPL Solitario Zinc Corp 3.59 45.15 M 0.02 0.56 37.28 K 133.85 K
COHN Cohen & CO Inc 14.8013 35.52 M 0.3221 2.22 4.47 K 66.21 K
MXC Mexco Energy Corp 12.7437 22.1 M 1.3664 12.01 82.1 K 1.05 M
REED Reed's, Inc. 608.0131 21.11 M 5.7632 0.96 11 6.69 K
AIRI Air Industries Group Inc 25.1228 13.4 M 0.4187 1.69 40 1 K
BRN Barnwell Industries 7.0421 12.2 M 0.1265 1.83 17.31 K 121.91 K
AMS American Shared Hospital Services 3.51 7.85 M 0.11 3.24 3.83 K 13.45 K
TOVX Theriva Biologics Inc 15225.00 7.38 M 87.50 0.58 57 867.83 K
INUV Inuvo Inc 28.70 6.51 M 0.20 0.7 770 22.1 K
PLAG Planet Green Holdings Corp 635.00 5.33 M 7.50 1.2 182 115.57 K
GBR New Concept Energy Inc 3.69 4.21 M 0.06 1.65 9.29 K 34.28 K
AMBO Ambow Education Holding Ltd ADR 2379.00 3.72 M 15.00 0.63 29 68.99 K
PW Power REIT 9.6437 2.45 M 0.2255 2.39 2.27 K 21.86 K
ENSV Enservco Corpporation 12.75 29.09 K 2.10 19.72 1.17 K 14.97 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 106.72 605.06 B 2.45 2.35 270.63 K 28.88 M
SI Silver 37.888 1.07 B 0.377 1.01 52.15 K 1.98 M
ZL Soybean Oil 59.56 1.46 2.51 5.71 K 340.15 K
CL Crude Oil 106.72 2.45 2.35 270.63 K 28.88 M
BZ Brent Crude 117.36 2.23 1.94 178.84 K 20.99 M
HO Heating Oil 3.0898 0.0502 1.65 7.52 K 23.24 K
HG Copper 4.317 0.0335 0.78 262 1.13 K
HRC US Midwest Domestic Hot-Rolled Coil Steel 880.00 5.00 0.57 1 880

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 14.5633 3.61 T 0.1221 0.85 81.09 M 1.18 B
GOOG Alphabet Inc Class C 14.4952 3.57 T 0.1215 0.85 81.48 M 1.18 B
COST Costco Wholesale 52.8064 481.95 B 0.3673 0.7 2.32 M 122.7 M
LIN Linde Plc 76.7757 241.73 B 0.4383 0.57 1.16 M 89.41 M
QCOM Qualcomm Inc 37.2053 188.93 B 0.2171 0.59 13.22 M 491.94 M
SBUX Starbucks Corporation 14.7759 125.29 B 0.092 0.63 12.76 M 188.51 M
REGN Regeneron Pharmaceuticals 44.6384 99.25 B 0.2582 0.58 425.9 K 19.01 M
CSX CSX Corp 6.7504 96.14 B 0.0884 1.33 36.92 M 249.21 M
FTNT Fortinet Inc 4.415 94.12 B 0.115 2.67 9.75 M 43.03 M
ADBE Adobe Systems Inc 33.16 92.47 B 0.21 0.64 7.72 M 256 M
INTU Intuit Inc 46.8746 91.57 B 0.8208 1.78 3.42 M 160.29 M
CTAS Cintas Corp 6.2928 90.24 B 0.0997 1.61 5.07 M 31.89 M
NTES Netease Inc ADR 7.686 78.2 B 0.0776 1.02 4.5 M 34.59 M
MELI MercadoLibre Inc 79.1826 76.65 B 0.9506 1.22 797.94 K 63.18 M
FAST Fastenal Company 5.558 63.66 B 0.0292 0.53 4.92 M 27.36 M
PCAR Paccar Inc 20.3254 56.93 B 0.1824 0.91 3.8 M 77.29 M
ADSK Autodesk Inc 44.11 54.34 B 0.51 1.17 3.41 M 150.31 M
MSTR Strategy 13.448 51.79 B 0.079 0.59 1.39 M 18.69 M
FITB Fifth Third Bancorp 8.6138 49.16 B 0.0496 0.58 8.62 M 74.21 M
ROP Roper Industries 79.1593 47.31 B 0.6683 0.85 821.1 K 65 M
BIIB Biogen Inc 73.47 37.46 B 1.57 2.18 2.51 M 184.31 M
ACGL Arch Capital Grp Ltd 10.4799 35.54 B 0.1373 1.33 3.12 M 32.7 M
ERIC Ericsson ADR 7.6976 34.45 B 0.0658 0.86 9.1 M 70.05 M
WTW Weight Watchers International, Inc 80.9461 30.82 B 0.7621 0.95 282.03 K 22.83 M
TCOM Trip.com Group Ltd ADR 20.6447 27.46 B 0.3284 1.62 3.32 M 68.54 M
BIDU Baidu Inc ADR 137.81 27.15 B 1.43 1.05 4.95 M 681.57 M
INSM Insmed Inc 6.7499 26.49 B 0.1399 2.12 53.26 K 359.47 K
EXPD Expeditors Intl 41.249 25.12 B 0.2961 0.72 1.28 M 52.83 M
INCY Incyte Corp 15.85 24.92 B 0.61 4 2.04 M 32.36 M
PFG Principal Financial Group Inc 19.1061 24.36 B 0.1904 1.01 3.16 M 60.34 M
RGLD Royal Gold Inc 43.7106 22.72 B 0.2919 0.67 407.3 K 17.8 M
PTC Ptc Inc 22.49 21.31 B 0.2425 1.09 1.13 M 25.43 M
JBHT J B Hunt Transport 39.317 21.22 B 0.8569 2.23 1 M 39.41 M
WWD Woodward Inc 31.1348 19.99 B 0.2883 0.93 259.68 K 8.08 M
FSLR First Solar Inc 160.84 19.14 B 5.45 3.51 1.73 M 278.12 M
TSCO Tractor Supply Company 4.9831 19.14 B 0.0466 0.94 11.11 M 55.38 M
FFIV F5 Networks Inc 102.57 18.18 B 1.87 1.86 5.07 M 519.98 M
GEN Gen Digital Inc 6.6264 18.18 B 0.1751 2.71 9.29 M 61.54 M
TSEM Tower Semiconductor 19.95 18.03 B 0.30 1.53 69.17 K 1.38 M
CHTR Charter Communications 50.63 17.71 B 1.14 2.3 345.8 K 17.51 M
NBIX Neurocrine Bioscienc 7.59 17.65 B 0.09 1.2 304.22 K 2.31 M
HTHT Huazhu Group Ltd ADR 3.7314 15.72 B 0.0813 2.23 664.29 K 2.48 M
LECO Lincoln Elec Hld 29.3269 15.6 B 0.4249 1.47 420.8 K 12.34 M
CHRW C.H. Robinson Ww 52.4638 15.51 B 0.7219 1.4 1.12 M 58.82 M
ZBRA Zebra Technologies 39.24 15.42 B 0.26 0.67 147.31 K 5.78 M
PNFP Pinnacle Finl Ptnrs 14.4672 15.39 B 0.2012 1.41 159.51 K 2.31 M
MANH Manhattan Assoc 8.185 15.03 B 0.0825 1.02 482.68 K 3.95 M
REG Regency Centers Corp 24.6345 14.24 B 0.1643 0.67 1.17 M 28.84 M
ERIE Erie Indemnity Company 46.9578 14.23 B 0.2575 0.55 73.6 K 3.46 M
COKE Coca Cola Bot Cons 5.8404 14.1 B 0.0944 1.64 175.88 K 1.03 M
ARCC Ares Capital Corp 4.0819 14.05 B 0.0289 0.71 2.79 M 11.38 M
SEIC Sei Investments Company 19.3876 13.07 B 0.2192 1.14 661.32 K 12.82 M
TRMB Trimble Navigation 25.27 12.95 B 0.27 1.08 842.83 K 21.3 M
TXRH Texas Roadhouse Inc 13.5167 12.36 B 0.163 1.22 955.03 K 12.91 M
ALGN Align Technology 20.48 12.13 B 0.11 0.54 671.03 K 13.74 M
COO Cooper Companies 17.2873 11.97 B 0.1891 1.11 30.4 M 525.48 M
BMRN Biomarin Pharmaceuticals 25.13 11.3 B 0.13 0.52 572.27 K 14.38 M
RGEN Repligen Cp 3.74 11.03 B 0.04 1.08 52.68 K 197.03 K
NVMI Nova Ltd 9.7825 10.83 B 0.3625 3.85 107.65 K 1.05 M
DPZ Domino's Pizza Inc Common Stock 14.6345 10.81 B 0.4368 3.08 987.5 K 14.45 M
AGNC Agnc Investment Corp 4.1054 10.8 B 0.062 1.53 7.03 M 28.87 M
VSAT Viasat Inc 39.84 10.35 B 0.48 1.22 126.21 K 5.03 M
HSIC Henry Schein Inc 27.5036 9.77 B 0.3606 1.33 733.78 K 20.18 M
TTEK Tetra Tech Inc 4.4893 9.63 B 0.071 1.61 1.29 M 5.79 M
ONB Old National Bncp 6.6868 9.55 B 0.0624 0.94 334 K 2.23 M
BRKR Bruker Corp 19.9903 9.51 B 0.2397 1.21 387.9 K 7.75 M
AEIS Advanced Energy 16.0308 9.38 B 0.1176 0.74 453.5 K 7.27 M
RMBS Rambus Inc 19.75 9.14 B 0.12 0.61 719.89 K 14.22 M
COLB Columbia Banking Sys 8.9754 8.69 B 0.22 2.51 118.4 K 1.06 M
SANM Sanmina Corp 11.21 8.54 B 0.25 2.28 974.59 K 10.93 M
DSGX Descartes Sys Group 6.6601 8.21 B 0.0701 1.06 4.55 K 30.3 K
CORT Corcept Therapeutics 4.25 8.16 B 0.04 0.95 161.4 K 685.96 K
VIAV Viavi Solutions 11.8483 8.12 B 0.5572 4.93 19.76 M 234.15 M
ALKS Alkermes Plc 12.95 8.05 B 0.18 1.41 312.6 K 4.05 M
CBSH Commerce Bancshares 18.6012 7.94 B 0.1335 0.72 588.19 K 10.94 M
VLY Valley National Bancorp 6.3001 7.92 B 0.0361 0.58 458.42 K 2.89 M
FCFS First Cash Fin Svcs 33.6537 7.89 B 0.279 0.84 218.09 K 7.34 M
VICR Vicor Cp 16.2921 7.76 B 0.1778 1.1 64.83 K 1.06 M
CHRD Chord Energy Corp 19.0769 7.7 B 0.6878 3.74 1.99 M 38.06 M
ORKA Oruka Therapeutics Inc 12441.7666 7.1 B 829.4512 7.14 4 49.77 K
RUSHB Rush Entpr Cl B 6.9175 7.04 B 0.1948 2.9 11.47 K 79.38 K
RIOT Riot Blockchain Inc 181.9221 6.86 B 10.7013 6.25 3.43 K 623.63 K
PPC Pilgrim's Pride 4.9369 6.72 B 0.064 1.31 455.16 K 2.25 M
EXLS Exlservice Holdings 4.23 6.62 B 0.116 2.82 317.34 K 1.34 M
NXST Nexstar Media Group Inc 6.3308 6.46 B 0.0365 0.58 19.68 K 124.6 K
AVAV Aerovironment Inc 34.97 6.32 B 0.21 0.6 259.5 K 9.07 M
AAON Aaon Inc 5.7857 6.29 B 0.109 1.92 171.93 K 994.75 K
WFRD Weatherford International Plc 21.9811 6.28 B 0.4474 2.08 18.99 M 417.48 M
MIDD Middleby Corp 31.04 6.15 B 0.2067 0.67 550.11 K 17.08 M
RDNT Radnet Inc 3.50 6.14 B 0.08 2.34 142.03 K 497.09 K
SIGI Selective Ins Group 13.2433 6.14 B 0.1378 1.05 153.5 K 2.03 M
OTEX Open Text Cp 11.787 6.06 B 0.0889 0.76 1.99 M 23.51 M
MKTX Marketaxess Holdings 19.9873 5.82 B 0.4627 2.37 95.48 K 1.91 M
SSRM Ssr Mining Inc 29.8861 5.6 B 0.8667 2.99 1.53 M 45.66 M
BCPC Balchem Cp 34.6311 5.52 B 0.5907 1.74 118.31 K 4.1 M
OZK Bank Ozk 7.4357 5.47 B 0.0476 0.64 242.86 K 1.81 M
CAKE Cheesecake Fact 23.1353 5.47 B 0.3075 1.35 883.4 K 20.44 M
OMAB Grupo Aeroportuario ADR 6.8114 5.39 B 0.0679 1.01 12.01 K 81.8 K
RUSHA Rush Entpr Cl A 7.8842 5.27 B 0.0916 1.18 346.77 K 2.73 M
NWE Northwestern Corp 16.5812 5.23 B 0.1477 0.9 316.02 K 5.24 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 8.4094 2.14 T 0.0484 0.58 13.35 M 112.26 M
ORCL Oracle Corporation 27.7555 400.25 B 0.3176 1.16 38.23 M 1.06 B
TMO Thermo Fisher Scientific Inc 52.5549 265.92 B 0.6054 1.17 3.49 M 183.61 M
BHP BHP Billiton Ltd ADR 36.4226 208.55 B 0.5622 1.57 4.13 M 150.54 M
BLK Blackrock Inc 136.342 189.37 B 1.4719 1.09 2.71 M 368.81 M
DE Deere & Company 72.6979 186.51 B 1.8307 2.58 6.14 M 446.39 M
NVO Novo Nordisk A/S ADR 20.5001 181.18 B 0.1294 0.64 343.4 K 7.04 M
CB Chubb Ltd 43.4311 141.5 B 0.3557 0.83 4.07 M 176.69 M
LMT Lockheed Martin Corp 50.9225 140.92 B 0.4053 0.8 2.9 M 147.53 M
ETN Eaton Corp 37.1807 140.1 B 0.4158 1.13 2.17 M 80.73 M
HDB Hdfc Bank Ltd ADR 6.6042 133.85 B 0.096 1.48 3.59 M 23.7 M
PLD Prologis Inc 22.7923 126.42 B 0.2027 0.9 1.14 M 25.87 M
NEM Newmont Mining Corp 38.9014 123.11 B 0.3279 0.85 5.31 M 206.4 M
CVS CVS Corp 23.3657 114.54 B 0.4629 2.02 11.49 M 268.53 M
GD General Dynamics Corp 53.9176 99.23 B 0.3944 0.74 1.65 M 88.75 M
EQNR Equinor ASA ADR 12.8975 97.82 B 0.1074 0.84 1.33 M 17.17 M
MMM 3M Company 49.7141 97.6 B 0.5476 1.11 3.83 M 190.44 M
AEM Agnico-Eagle Mines Ltd 51.0988 94.01 B 1.0474 2.09 2.35 M 120.23 M
BN Brookfield Corporation 5.1924 93.89 B 0.0288 0.56 4.21 M 21.86 M
EMR Emerson Electric Company 38.8516 93.57 B 0.6782 1.78 7.2 M 279.82 M
FCX Freeport-Mcmoran Inc 40.8375 89.21 B 0.2279 0.56 15.98 M 652.64 M
ECL Ecolab Inc 43.0014 86.34 B 0.6068 1.43 1.64 M 70.48 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.5407 83.22 B 0.1252 3.67 44.26 M 156.7 M
CI Cigna Corp 40.1397 79.66 B 0.6889 1.75 3.46 M 138.76 M
NOC Northrop Grumman Corp 46.7859 78.27 B 0.5513 1.19 3.85 M 180.04 M
CNI Canadian National Railway 28.6214 76.5 B 0.3042 1.07 1.73 M 49.54 M
AON AON Plc 45.486 71.4 B 0.3607 0.8 2.69 M 122.4 M
URI United Rentals 32.2318 71.25 B 0.5424 1.71 945.1 K 30.46 M
DLR Digital Realty Trust 31.7741 69.73 B 0.3279 1.04 1.17 M 37.26 M
TDG Transdigm Group Inc 35.8152 69.64 B 0.5725 1.62 159.7 K 5.72 M
MS-PA Morgan Stanley 11.6536 67.38 B 0.1408 1.22 40.38 K 470.57 K
TRP Tc Energy Corp 18.6408 66.99 B 0.0966 0.52 397.3 K 7.41 M
ET Energy Transfer LP 3.7996 66.97 B 0.0684 1.83 1.58 M 6.01 M
PSA Public Storage 63.3931 62.73 B 0.3486 0.55 646.93 K 41.01 M
TRGP Targa Resources 18.8354 62.57 B 0.3846 2.08 1.79 M 33.73 M
CTA-PB E. I. du Pont de Nemours and Company 44.2355 59.55 B 0.3016 0.69 964 42.64 K
OXY Occidental Petroleum Corp 64.9205 57.22 B 0.4536 0.7 3.61 M 234.48 M
DEO Diageo Plc ADR 50.4415 55.77 B 0.3441 0.69 382.7 K 19.3 M
OKE Oneok Inc 13.9171 55.59 B 0.1977 1.44 1.16 M 16.15 M
AME Amtek Inc 26.5181 54.97 B 0.3445 1.32 898.5 K 23.83 M
HUM Humana Inc 61.0637 53.59 B 1.0215 1.7 2.27 M 138.44 M
LHX L3Harris Technologies Inc 35.8012 51.5 B 0.1877 0.53 732.6 K 26.23 M
WAB Wabtec Corp 31.608 51.04 B 0.2843 0.91 800.19 K 25.29 M
VMRK Vivmark Residential 28.4045 50.01 B 0.4129 1.48 1.66 M 47.14 M
INFY Infosys Ltd ADR 5.2295 49.82 B 0.0685 1.33 13.88 M 72.56 M
VALE Vale S.A. ADR 12.6775 49.28 B 0.1635 1.31 19.68 M 249.47 M
WCN Waste Connections Inc 14.5627 48.11 B 0.0759 0.52 934.65 K 13.61 M
MSCI MSCI Inc 32.3428 48.09 B 0.4831 1.52 727.9 K 23.54 M
VTR Ventas Inc 32.3858 47.82 B 0.328 1.02 978.16 K 31.68 M
AU Anglogold Ashanti Ltd ADR 39.4027 46.53 B 0.5095 1.31 1.67 M 65.64 M
ROK Rockwell Automation Inc 69.8617 45.2 B 0.4576 0.66 923.43 K 64.51 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 41.626 45.15 B 0.3546 0.86 435.8 K 18.14 M
PRU Prudential Financial Inc 33.7579 42.2 B 0.3015 0.9 2.64 M 89.24 M
CIEN Ciena Corp 25.94 41.98 B 0.36 1.41 9.27 M 240.37 M
EL Estee Lauder Companies 39.9454 40.7 B 0.2031 0.51 2.55 M 102.03 M
MET-PA MetLife Inc Preferred Stock Series A 10.9524 40.49 B 0.0693 0.64 28.11 K 307.86 K
KB KB Financial Group Inc ADR 31.3004 39.84 B 0.264 0.85 179.12 K 5.61 M
CCI Crown Castle International Corp 25.9967 37.89 B 0.2199 0.85 2.32 M 60.19 M
CNC Centene Corp 8.245 34.89 B 0.065 0.79 1.2 M 9.87 M
MTD Mettler-Toledo International 172.00 34.79 B 1.07 0.63 115.25 K 19.82 M
GFI Gold Fields Ltd ADR 10.7143 33.46 B 0.0983 0.93 2.87 M 30.79 M
EQT Eqt Corp 24.0771 32.96 B 0.2268 0.95 968.1 K 23.31 M
RJF Raymond James Financial 20.5072 32.11 B 0.3647 1.81 1.2 M 24.66 M
TS Tenaris S.A. ADR 31.3449 30.9 B 0.4626 1.5 1.81 M 56.89 M
WSM Williams-Sonoma 14.3325 30.87 B 0.3291 2.35 2.76 M 39.52 M
CPAY Corpay Inc 32.66 30.33 B 0.19 0.59 713.6 K 23.31 M
LH Laboratory Corp of America Holdings 75.4167 30.23 B 0.4584 0.61 480.95 K 36.27 M
TDY Teledyne Technologies Inc 51.71 30.18 B 0.56 1.09 77.8 K 4.02 M
SHG Shinhan Financial Group Co. Ltd ADR 25.1892 29.87 B 0.4032 1.63 69.2 K 1.74 M
ATO Atmos Energy Corp 22.6891 29.68 B 0.1663 0.74 256.4 K 5.82 M
BAP Credicorp Ltd 68.641 29.29 B 0.4644 0.68 240.94 K 16.54 M
PBA Pembina Pipeline Cor 10.4107 29.02 B 0.1895 1.85 26.5 K 275.88 K
WST West Pharmaceutical Services 20.2939 28.76 B 0.1133 0.56 195.6 K 3.97 M
BBD Banco Bradesco S.A. ADR 5.0012 28.72 B 0.1422 2.93 32.08 M 160.43 M
DGX Quest Diagnostics Inc 43.1595 28.55 B 0.2767 0.65 1.56 M 67.26 M
WRB W.R. Berkley Corp 6.9346 28.48 B 0.0667 0.97 3.98 M 27.63 M
DOV Dover Corp 38.9472 28.25 B 0.4147 1.08 908.91 K 35.4 M
HAL Halliburton Company 38.5492 27.24 B 0.2629 0.69 13.83 M 533 M
PPL PPL Corp 11.9589 26.63 B 0.0756 0.64 4.37 M 52.21 M
GPN Global Payments Inc 23.0272 26.52 B 0.306 1.35 1.01 M 23.19 M
DRI Darden Restaurants 27.2198 25.9 B 0.3379 1.26 3.02 M 82.29 M
STZ Constellation Brands Inc 17.1347 24.39 B 0.414 2.48 2.39 M 40.89 M
BRO Brown & Brown 11.0375 23.68 B 0.0684 0.62 1.39 M 15.38 M
HUBB Hubbell Inc B 51.9044 23.43 B 0.3654 0.71 290.11 K 15.06 M
EFX Equifax Inc 32.8812 22.14 B 0.3555 1.09 761.8 K 25.05 M
BR Broadridge Financial Solutions Llc 16.8105 21.81 B 0.1259 0.75 818.4 K 13.76 M
DD Du Pont De.Nemours Inc 14.8373 20.62 B 0.1887 1.29 9.91 M 146.97 M
CNH CNH Industrial N.V. 8.0127 20.09 B 0.1816 2.32 1.02 M 8.17 M
MKCV McCormick & Company, Incorporated 18.4243 19.84 B 0.1047 0.57 12.18 K 224.41 K
BCH Banco DE Chile ADR 11.5311 19.81 B 0.4246 3.82 329.76 K 3.8 M
VIV Telecomunicacoes DE Sao Paulo ADR 9.7384 19.62 B 0.3993 4.28 302.7 K 2.95 M
SNX Synnex Corp 14.3791 19.22 B 0.1845 1.3 497.23 K 7.15 M
ITT ITT Inc 16.6455 19.18 B 0.1137 0.69 3.44 M 57.32 M
ESS Essex Property Trust 76.9702 18.91 B 1.229 1.62 246.5 K 18.97 M
J Jacobs Engineering Group Inc 38.9162 18.59 B 0.2649 0.69 1.3 M 50.59 M
ROL Rollins Inc 4.8684 18.51 B 0.0479 0.99 737.77 K 3.59 M
BEN Franklin Resources 22.9064 18.44 B 0.4176 1.86 3.96 M 90.61 M
IP International Paper Company 22.9674 18.36 B 0.3348 1.48 6.14 M 141.13 M
BSBR Banco Santander Brasil S.A. ADR 4.3561 18.34 B 0.0497 1.15 10.28 M 44.79 M
CF Cf Industries Holdings 19.154 18.33 B 0.5853 3.15 19.36 M 370.77 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BBD-B Bombardier Inc Series B 161.8845 18.8448 13.17 2.25 M 364.2 M
BBD-A Bombardier Inc 178.00 20.50 13.02 552.06 K 98.27 M
USA Americas Silver Corp 42.30 3.90 10.16 44.96 K 1.9 M
PGIC Premium Global Income Split Corp 29.58 2.4312 8.96 334 9.88 K
NPK Verde Agritech Plc 8.39 0.59 7.56 209 K 1.75 M
BCT Briacell Therapeutics Corp 154.5047 9.6566 6.67 441 68.14 K
LUG Lundin Gold Inc 4.2548 0.2553 6.38 2.9 K 12.34 K
ENGH Enghouse Systems Ltd 3.6877 0.2191 6.32 38.77 K 142.96 K
WTE Westshore Terminals Investment Corp 12.49 0.7054 5.99 665.49 K 8.31 M
ERD Erdene Resource Development Corp 8.76 0.36 4.29 112.7 K 987.25 K
ACB Aurora Cannabis Inc 15.00 0.60 4.17 833 12.49 K
BU Burcon Nutrascience Corp 162.7792 6.4517 4.13 4.2 K 682.86 K
CSH-UN Chartwell Retirement Residences 4.3347 0.1498 3.58 1.01 M 4.36 M
ESI Ensign Energy Services Inc 4.9999 0.1533 3.16 266.72 K 1.33 M
AG First Majestic Silver Corp 20.3364 0.6117 3.1 1.12 M 22.77 M
XTD Tdb Split Corp. Class A Shares 3.3683 0.1013 3.1 50 168.41
FVI Fortuna Mines Inc 5.30 0.15 2.91 778.4 K 4.13 M
TRX Trx Gold Corporation 6.19 0.17 2.82 90.65 K 561.1 K
STLR Stllr Gold Inc 4.44 0.12 2.78 137.2 K 609.17 K
MAL Magellan Aero 3.3756 0.0906 2.76 19.2 K 64.8 K
SSRM Ssr Mining Inc 29.1049 0.7374 2.6 215.2 K 6.26 M
FM First Quantum Minerals Ltd 23.6729 0.5775 2.5 1.71 M 40.43 M
LNR Linamar Corp 17.762 0.4312 2.49 447.37 K 7.95 M
SXGC Southern Cross Gold Consolidated Ltd 6.8254 0.1587 2.38 25.55 K 174.37 K
WJX Wajax Corp 16.7322 0.3889 2.38 27.7 K 463.5 K
HR-UN H&R Real Estate Investment Trust 11.3905 0.2589 2.33 803.33 K 9.15 M
MSV Minco Silver Corp 5.75 0.13 2.31 65.9 K 378.93 K
SBC-PA Brompton Split Banc Corp Pref A 4.8683 0.1078 2.26 550 2.68 K
ATH Athabasca Oil Corp 16.84 0.37 2.25 907.33 K 15.28 M
AVL Avalon Advanced Materials Inc 7.82 0.17 2.22 970.6 K 7.59 M
KEI Kolibri Global Energy Inc 47.00 1.00 2.17 14.39 K 676.33 K
AEM Agnico Eagle Mines Ltd 49.0045 1.0112 2.11 847.74 K 41.54 M
ESM Euro Sun Mining Inc 8.9004 0.1817 2.08 13.76 K 122.46 K
BEP-UN Brookfield Renewable Partners L.P 4.6677 0.0945 2.07 750.87 K 3.5 M
CU Canadian Utilities Ltd Cl A NV 14.1681 0.2863 2.06 341.16 K 4.83 M
KRN Karnalyte Resources Inc 12.40 0.25 2.06 5.2 K 64.48 K
ALC Algoma Central 4.5408 0.0899 2.02 1.22 K 5.53 K
REI-UN RioCan Real Estate Investment Trust 10.849 0.213 2 1.65 M 17.92 M
CG Centerra Gold Inc 7.1686 0.14 1.99 322 K 2.31 M
RFA RFA Financial Inc. 28.6957 0.5448 1.94 171.07 K 4.91 M
OGD Orbit Garant Drilling Inc 5.35 0.10 1.9 40.4 K 216.14 K
PPL Pembina Pipeline Corp 8.7511 0.1602 1.86 299.62 K 2.62 M
FFN-PA North American Financial 15 Split Corp 4.08 0.0745 1.86 1.5 K 6.12 K
OCG Outcrop Silver & Gold Corp 5.60 0.10 1.82 4.58 K 25.65 K
NWC The North West Company Inc 11.264 0.1925 1.74 54.99 K 619.44 K
ORV Orvana Minerals J 3.03 0.05 1.68 154.54 K 468.26 K
ITH International Tower Hill Mines Ltd 9.73 0.16 1.67 247.3 K 2.41 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 10.5427 0.168 1.62 425.49 K 4.49 M
PSI Pason Systems Inc 8.7448 0.1388 1.61 37.25 K 325.76 K
CTC-A Canadian Tire Corporation Limited 42.2592 0.6698 1.61 133.2 K 5.63 M
GWO-PI Great West Lifeco 1St I Prf 10.0491 0.1592 1.61 10.61 K 106.6 K
ACQ Autocanada Inc 3.2601 0.0516 1.61 7.74 K 25.23 K
MARI Marimaca Copper Corp 31.75 0.50 1.6 5.36 K 170.31 K
MTL Mullen Group Ltd 10.343 0.1601 1.57 307.4 K 3.18 M
PDV-PA Prime Dividend Corp Pref A 4.4557 0.0683 1.56 5.8 K 25.84 K
SGY Surge Energy Inc 36.2959 0.5467 1.53 62.34 K 2.26 M
ORE Orezone Gold Corp 4.75 0.07 1.5 87.18 K 414.12 K
FRU Freehold Royalties Ltd 8.0835 0.1172 1.47 70.31 K 568.31 K
ADN Acadian Timber Corp 4.4084 0.0638 1.47 17.61 K 77.61 K
HMMC Hemlo Mining Corp. 315.00 4.50 1.45 168 52.92 K
MRC Morguard Corp 55.9916 0.7893 1.43 7.87 K 440.43 K
BBD-PD Bombardier Inc Pref D 6.6136 0.0927 1.42 1.57 K 10.38 K
MRE Martinrea International Inc 7.6771 0.1062 1.4 47.07 K 361.37 K
PEY Peyto Exploration and Dvlpmnt Corp 4.0298 0.0548 1.38 234 K 942.97 K
CPX Capital Power Corp 10.7481 0.1452 1.37 96.2 K 1.03 M
BK-PA Canadian Banc Corp Pref A 4.5775 0.0616 1.36 700 3.2 K
CIGI Colliers International Group Inc 20.9506 0.2797 1.35 93.25 K 1.95 M
EDR Endeavour Silver Corp 8.6366 0.1091 1.28 392.02 K 3.39 M
DC-A Dundee Corporation 3.043 0.0363 1.21 126.91 K 386.18 K
BCE-PT Bce Inc Pref T 10.3768 0.1203 1.17 100 1.04 K
POW-PA Power Corporation of Canada Pref A 10.395 0.118 1.15 4.9 K 50.94 K
LUN Lundin Mining Corp 6.3217 0.0707 1.13 6.12 M 38.71 M
SII Sprott Inc 53.204 0.5866 1.11 7.37 K 392.11 K
MEQ Mainstreet Eq J 17.3788 0.1896 1.1 17.9 K 311.08 K
VET Vermilion Energy Inc 25.2023 0.2743 1.1 143.8 K 3.62 M
DOL Dollarama Inc 4.6312 0.0499 1.09 636.6 K 2.95 M
GAU Galiano Gold Inc 8.45 0.09 1.08 370.9 K 3.13 M
MUX Mcewen Mining Inc 3.2733 0.0344 1.06 14.16 K 46.35 K
TVE Tamarack Valley Energy Ltd 5.1018 0.052 1.03 18.36 K 93.67 K
BNE Bonterra Energy Corp 32.176 0.3243 1.02 118.53 K 3.81 M
BTE Baytex Energy Corp 40.6503 0.4088 1.02 215.02 K 8.74 M
ALS Altius Minerals Corp 11.0692 0.1086 0.99 45.01 K 498.2 K
X TMX Group Ltd 5.1404 0.0503 0.99 1.31 M 6.72 M
CNR Canadian National Railway Co. 27.8209 0.27 0.98 2.01 M 56.03 M
TOT Total Energy Services Inc 12.4171 0.1196 0.97 31.99 K 397.22 K
WN George Weston Limited 16.6661 0.159 0.96 406.48 K 6.77 M
IGM Igm Financial Inc 21.358 0.2035 0.96 238.25 K 5.09 M
BYD Boyd Group Services Inc 8.1585 0.0774 0.96 11.6 K 94.64 K
EXE Extendicare Inc 4.696 0.0444 0.95 438.1 K 2.06 M
SVB Silver Bull Resources Inc 8.56 0.08 0.94 3.46 K 29.64 K
TXP Touchstone Exploration Inc 40.98 0.38 0.94 462.11 K 18.94 M
BCE-PF BCE Inc Pref AF 10.5673 0.0979 0.94 300 3.17 K
TAL Petrotal Corp 311.8373 2.8675 0.93 2.18 K 681.05 K
TRP-PC TC Energy Corp Pref Series 5 12.981 0.116 0.9 5.72 K 74.3 K
WCN Waste Connections Inc 27.4879 0.2454 0.9 111.44 K 3.06 M
CORS Corus Entertainment Holdings Inc. 4550.0498 39.6426 0.88 278 1.26 M
CJR-B Corus Entertainment Inc 9.0914 0.0792 0.88 138.9 K 1.26 M
TPX-B Molson Coors Canada Inc 31.5983 0.2748 0.88 4.75 K 149.93 K
TKO Taseko Mines Ltd 5.76 0.05 0.88 483.5 K 2.78 M
TCW Trican Well 13.3111 0.1155 0.88 501.13 K 6.67 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 19.1426 536.94 M 0.4872 2.61 17.64 K 337.69 K
NTPIF Nam Tai Property Inc. 6.45 262.33 M 0.14 2.22 99.95 K 644.7 K
LCU Lion Copper Corp. Common Shares 45.09 70.69 M 1.08 2.45 2.7 K 121.92 K
PMCOF Prospector Metals Corp. 3.84 68.75 M 0.12 3.23 2.67 K 10.24 K
VNPKF Verde Agritech Ltd. 8.65 24.27 M 0.50 6.13 23.4 K 202.41 K
MTTCF MeaTech 3D Ltd 36.70 22.72 M 1.10 3.09 20 734
ORBT Orbit International Corporation 3.3299 8.53 M 0.2606 8.49 1 K 3.33 K
HEWA Healthwarehouse.Com 5.50 5.15 M 0.25 4.76 7.95 K 43.73 K
MRNJ Metatron Inc 10529.5996 1.52 M 623.9756 6.3 1 10.53 K
SEII Sharing Economy International Inc 6540.00 645.17 K 80.00 1.24 68 444.72 K
MWWC Marketing Worldwide Corp 630.00 572.89 K 30.00 5 10 6.3 K
KEGS 1812 Brewing Company Inc 11.00 141.33 K 0.50 4.76 421 4.63 K
PSRU Valiant Eagle Inc 7.50 125.23 K 1.00 15.38 238 1.78 K
KALY Kali Inc 13.50 101.82 K 2.25 20 100 1.35 K
VRSEF Verisante Technology Inc 6.058 92.27 K 0.141 2.38 16.13 K 97.72 K
SAGD Sativa Growth International 1400.00 67.73 K 20.00 1.45 10 14 K
USRM U.S. Stem Cell Inc 210.00 64.15 K 10.00 5 15 3.15 K
RGGI Resgreen Group International Inc 50.00 48.75 K 10.00 25 1 50
VALV Shengkai Innovations Inc 7.86 42.98 K 0.30 3.97 16.4 K 128.87 K
ULTRF Ultrapetrol (Bahamas) Limited 5.08 14.07 K 0.04 0.79 40.83 K 207.4 K
CDVIQ Cal Dive International Inc 6.98 9.86 K 0.09 1.31 745.61 K 5.2 M
AXPWQ Axion Power International Inc 798000.00 9.6 K 56000.00 7.55 1 798 K
CGLO Hash Labs Inc 20.00 7.64 K 3.60 21.95 7.77 M 155.42 M
CGIP Celadon Group Inc 15.6946 5.66 K 0.2802 1.82 116.29 K 1.83 M
CBKCQ Christopher & Banks Corporation 6.2356 3.86 K 0.0866 1.41 277.35 K 1.73 M
LASLY Lentuo International Inc 4.88 3.26 K 0.26 5.63 103.8 K 506.52 K
CYRNQ CYRNQ 71.60 799 0.802 1.13 2.37 K 169.91 K
PRXIQ Premier Exhibitions Inc 19.00 491 0.30 1.6 19.71 K 374.53 K
SYNE Synthesis Energy Systems Inc 181.12 157 49.92 38.05 132.37 K 23.97 M
PEHD Perigee Holdings Inc. 472.00 130 32.00 7.27 670 316.24 K
EORBF Orbite Technologies Inc 4.25 49 0.51 13.64 15.18 K 64.5 K
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 12 3.6 K
PDGO Paradigm Oil and Gas Inc 4.40 0.80 22.22 830.09 K 3.65 M
URBF Urban Barns Foods Inc 240.00 24.00 11.11 30.06 K 7.21 M
AFPW AlumiFuel Power Corporation 275.00 25.00 10 7 1.93 K
PMMEF Premium Exploration Inc 7.59 0.44 6.15 30.57 K 232.06 K
VRCI Verde Science Inc 320.60 12.60 4.09 2.75 K 881.65 K
BAJFF Camrova Resources Inc 20.802 0.402 1.97 4.11 K 85.39 K
SGLRF Spyglass Resources Corp 4.3936 0.0745 1.72 77.72 K 341.47 K
TXCCQ TranSwitch Corporation 4.52 0.05 1.12 503.79 K 2.28 M
ESINQ ITT Educational Services Inc 72.15 0.76 1.06 482.22 K 34.79 M
EGDFF Energold Drilling Corp 4.5615 0.0428 0.95 18.1 K 82.56 K
NKRSF Niko Resources Ltd 94.6541 0.6551 0.7 12.9 K 1.22 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 320.00 6.48 M 10.00 3.23 3 960
LI American Lithium Corp 8.00 2.00 33.33 55 440
FMN Fidelity Minerals Corp 97.5001 18.75 23.81 40 3.9 K
FCI First Canadian Graphite Inc. 114.00 18.00 18.75 151 17.21 K
MXL-H MX Gold Corp 7.60 1.20 18.75 6.6 K 50.16 K
NIM Nicola Mining Inc 39.60 6.00 17.86 6.42 K 254.43 K
SKYG Sky Gold Corp 525.00 75.00 16.67 3 1.57 K
ROAR Lion Rock Resources Inc. 7.00 1.00 16.67 81 567
STMP Stamper Oil & Gas Corp 1003.4626 130.8864 15 140 140.48 K
BTR Bonterra Resources Inc 79.00 9.00 12.86 3.5 K 276.34 K
GAL Galantas Gold Corporation 4.50 0.50 12.5 8.87 K 39.91 K
MCI Minnova Corp 3.80 0.40 11.76 17.65 K 67.07 K
NAM New Age Metals Inc 3.72 0.36 10.71 19.86 K 73.87 K
AFCC-H Automotive Finco Corp 3.9541 0.3766 10.53 61.32 K 242.47 K
AWM Angel Wing Metals Inc 5.28 0.48 10 13 68.64
POND Pond Technologies Holdings Inc 3.1944 0.2777 9.52 16.5 K 52.71 K
KCC Kincora Copper Limited 54.00 4.50 9.09 23.07 K 1.25 M
VDO-H Nevado Resources Corporation 12.00 1.00 9.09 11.56 K 138.72 K
KRY Koryx Copper Inc. 72.00 6.00 9.09 67 4.82 K
MKO Mako Mining Corp 8.60 0.70 8.86 3.5 K 30.1 K
EMR Emgold Mining Corporation 13.50 1.00 8 15 K 202.5 K
BAV-H Bravern Ventures Ltd 16.7997 1.20 7.69 42.24 K 709.65 K
HAY Hayasa Metals Inc. 25.20 1.80 7.69 194 4.89 K
JJ Jackpot Digital Inc 112.00 8.00 7.69 300 33.6 K
VGD Visible Gold Mines Inc 4.20 0.30 7.69 53.37 K 224.15 K
CUCU Global Copper Corp. 8.70 0.60 7.41 3.62 K 31.49 K
CKG Chesapeake Gold Corp 12.20 0.80 7.02 53.73 K 655.46 K
PEX Pacific Ridge Exploration Ltd 19.25 1.25 6.94 18.8 K 361.9 K
TUO Teuton Resources Corp 3.10 0.20 6.9 100.4 K 311.24 K
COR Camino Minerals Corporation 3.40 0.20 6.25 12.25 K 41.65 K
VLC Velocity Minerals Ltd 6.80 0.40 6.25 970 6.6 K
AEP Atlas Engineered Products Ltd 17.00 1.00 6.25 94 K 1.6 M
PGDC Patagonia Gold Corp 3.70 0.20 5.71 31.4 K 116.18 K
TIG Triumph Gold Corp 38.00 2.00 5.56 2.71 K 102.79 K
CDA Canuc Resources Corporation 20.00 1.00 5.26 1.02 K 20.4 K
VVTM VVT Med Inc. 1004.6729 46.729 4.88 29 29.14 K
CMIL Capella Minerals Limited 23.10 1.05 4.76 695 16.05 K
GIGA Giga Metals Corporation 4.50 0.20 4.65 8.23 K 37.03 K
KEEK Personas Social Incorporated 1020.00 45.00 4.62 589 600.78 K
BVA Bravada Gold Corporation 9.60 0.40 4.35 83 796.8
ENDR Enduro Metals Corporation 7.80 0.30 4 1 K 7.8 K
FMM Full Metal Minerals Ltd 5.2783 0.1992 3.92 11.08 K 58.46 K
CAMB Cambria Gold Mines Inc. 42.00 1.50 3.7 12 K 504 K
MVI-H Monitor Ventures Inc 36.25 1.25 3.57 803 29.11 K
NEXG NeXGold Mining Corp 18.00 0.60 3.45 8.96 K 161.24 K
BFM Bedford Metals Corp. 152.1818 4.9091 3.33 46 7 K
TK Tinka Resources Limited 3.10 0.10 3.33 92.04 K 285.32 K
EDM EDM Resources Inc. 4.00 0.125 3.23 3.51 K 14.03 K
GMA GéoMégA Resources Inc 4.68 0.14 3.08 345.19 K 1.62 M
SNV Sonoro Energy Ltd 136.00 4.00 3.03 2.39 K 325.45 K
AGX Silver X Mining Corp 27.60 0.80 2.99 5.03 K 138.83 K
OGW Ongwe Minerals Inc. 39.36 1.12 2.93 2.77 K 108.99 K
PPP Prospector Metals Corp 10.89 0.27 2.54 2.96 K 32.19 K
FMS Focus Graphite Inc 12.50 0.30 2.46 20.85 K 260.62 K
AAN Aton Resources Inc 10.75 0.25 2.38 2.24 K 24.08 K
EW East West Petroleum Corp 5.0243 0.1155 2.35 13.35 K 67.05 K
BBB Brixton Metals Corporation 22.00 0.50 2.33 79 1.74 K
GNG Golden Goliath Resources Ltd 3.15 0.07 2.27 31.8 K 100.17 K
MKT DeepMarkit Corp 11.625 0.25 2.2 6.68 K 77.66 K
ABM Athabasca Minerals Inc 144.00 3.00 2.13 408.1 K 58.77 M
UCU Ucore Rare Metals Inc 9.80 0.20 2.08 463.49 K 4.54 M
MRZ Mirasol Resources Ltd 6.45 0.13 2.06 23.2 K 149.64 K
TWO T2 Metals Corp. 25.00 0.50 2.04 660 16.5 K
LMS Less Mess Storage Inc. 10.60 0.20 1.92 1.23 K 12.99 K
SILV Silver Valley Metals Corp. 28.89 0.54 1.9 288.3 K 8.33 M
EPO-H Encanto Potash Corp 18.25 0.25 1.39 29.14 K 531.9 K
SGQ SouthGobi Resources Ltd 14.29 0.19 1.35 126.4 K 1.81 M
REX Orex Minerals Inc 7.70 0.10 1.32 77.3 K 595.22 K
GOFL Goldflare Exploration Inc 4.50 0.05 1.12 124.46 K 560.07 K
PFC PetroFrontier Corp 3.74 0.04 1.08 206.3 K 771.56 K
WVM West Vault Mining Inc 10.40 0.10 0.97 700 7.28 K
SMD Strategic Metals Ltd 3.15 0.03 0.96 64.5 K 203.18 K
BAT Batero Gold Corp 4.30 0.04 0.94 158.2 K 680.26 K
SLG PetroTal Corp 57.7858 0.5313 0.93 218.37 K 12.62 M
AMM Almaden Minerals Ltd. 3.90 0.03 0.78 46.4 K 180.96 K
© 2026 - CastFwd Corp.