Gainer Valuations for 6 April 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 6 April 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 30.9593 3.3 B 0.3035 0.99 11 K 340.55 K
PRK Park National Corp 36.3739 3.23 B 0.526 1.47 21.5 K 782.04 K
TMP Tompkinstrustco 26.035 1.44 B 0.2406 0.93 8 K 208.28 K
USAS Americas Silver Corp 48.90 1 B 3.60 7.95 11.16 K 545.72 K
REPX Riley Exploration Permian Inc 103.1015 947.46 M 3.7491 3.77 7.76 K 799.96 K
ASM Avino Silver & Gold 3.55 778.55 M 0.03 0.85 60.6 K 215.13 K
CMCL Caledonia Mining Cp 3.8181 386.7 M 0.0506 1.34 4.1 K 15.65 K
NAK Northern Dynasty Minerals 15.89 353.85 M 0.15 0.95 548.05 K 8.71 M
IDR Idaho Strategic Resources 3.99 319.85 M 0.07 1.79 30 119.7
TRX Tanzanian Royalty Exploration Corp 6.50 299.97 M 0.07 1.09 633.23 K 4.12 M
LCTX Lineage Cell Therapeutics Inc 6.6333 280.73 M 0.163 2.52 102.94 K 682.87 K
BKTI Bk Technologies Inc 5.9798 261.75 M 0.0798 1.35 5.12 K 30.6 K
PLX Protalix Biotherapeutics 64.60 252.19 M 2.00 3.19 40.14 K 2.59 M
ELMD Electromed Inc 3.32 206.85 M 0.16 5.06 2.3 K 7.64 K
CMT Core Molding Technologies Inc 8.2886 187.87 M 0.1582 1.95 34.4 K 285.13 K
INTT Intest Corp 3.7227 185.85 M 0.1643 4.62 52.07 K 193.85 K
MINE Mayfair Gold Corp. 120.00 166.07 M 1.50 1.27 314.35 K 37.72 M
PLG Platinum Group Metals Ltd 220.00 136.84 M 9.00 4.27 7.88 K 1.73 M
SIF Sifco Industries 17.2291 133.8 M 0.1542 0.9 3.9 K 67.19 K
LODE Comstock Mining Inc 927.50 127.01 M 52.50 6 706 654.82 K
BCV Bancroft Convertible Fund 6.3397 121.05 M 0.0358 0.57 12.4 K 78.61 K
OPHC Optimumbank Hlds 119.20 114.56 M 9.60 8.76 70 8.34 K
EP Empire Petroleum Corp 3.7512 102.34 M 0.9378 33.33 396 1.49 K
LGL LGL Group 3.2009 87.03 M 0.069 2.2 61.36 K 196.41 K
WYY Widepoint Corp 11.60 60.29 M 0.30 2.65 18.54 K 215.09 K
WWR Westwater Resources 12660.00 51.65 M 180.00 1.44 308 3.9 M
NNVC Nanoviricides Inc 105.00 35.24 M 4.20 4.17 22.69 K 2.38 M
CVM Cel-Sci Corp 4725.00 23.04 M 75.00 1.61 62 292.95 K
MXC Mexco Energy Corp 12.4723 22.1 M 0.1163 0.94 22 K 274.39 K
IGC India Globalization Capital Inc 5.70 20.56 M 0.10 1.79 8.38 K 47.77 K
CVR Chicago Rivet & Machine Company 11.5864 9.24 M 0.1851 1.62 2.6 K 30.12 K
AMS American Shared Hospital Services 3.3899 7.85 M 0.0799 2.41 3.74 K 12.67 K
TOVX Theriva Biologics Inc 18200.00 7.38 M 612.50 3.48 51 928.2 K
IPB Merrill Lynch & Company 9.9586 0.0599 0.61 1.44 K 14.34 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 44.01 97.61 M 0.81 1.87 4.81 K 211.73 K
NP NorthPalm Capital Corp 12.00 1.00 9.09 15 180

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 39.387 1.07 B 0.204 0.52 72 K 2.84 M
HG Copper 4.379 0.105 2.46 227 994.03
CC Cocoa 2999.00 24.00 0.81 13.05 K 39.14 M
DC Class III Milk 16.63 0.09 0.54 85 1.41 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 20.0025 3.87 T 0.283 1.44 65.59 M 1.31 B
GOOGL Alphabet Inc Class A 14.2511 3.61 T 0.1263 0.89 106.63 M 1.52 B
GOOG Alphabet Inc Class C 14.1844 3.57 T 0.1257 0.89 107.13 M 1.52 B
MU Micron Technology 10.9622 917.92 B 0.2145 2 24.14 M 264.59 M
AMD Advanced Micro Devices 8.43 906.8 B 0.32 3.95 21 M 177.07 M
CSCO Cisco Systems Inc 11.6706 397.26 B 0.549 4.94 176.81 M 2.06 B
INTC Intel Corp 13.4295 332.19 B 0.1616 1.22 56.27 M 755.66 M
AMAT Applied Materials 12.4573 313.53 B 0.174 1.42 13.35 M 166.32 M
LRCX Lam Research Corp 4.7815 295.19 B 0.1095 2.34 10.88 M 52 M
AZN Astrazeneca Plc ADR 25.7449 287.66 B 0.2258 0.88 1.16 M 29.98 M
ADI Analog Devices 27.9982 198.23 B 0.6415 2.34 3.16 M 88.57 M
QCOM Qualcomm Inc 36.33 188.93 B 0.6514 1.83 13.38 M 486.13 M
ISRG Intuitive Surg Inc 40.5811 158.81 B 1.4989 3.84 10.38 M 421.13 M
MRVL Marvell Technology Inc 13.5691 151.88 B 0.0681 0.5 16.04 M 217.64 M
STX Seagate Technology 7.6275 126.65 B 0.0465 0.61 6.72 M 51.29 M
ADP Automatic Data Processing, Inc. 32.2857 120.94 B 0.5996 1.89 3.44 M 111.11 M
WDC Western Digital Cp 22.6408 117.28 B 0.3847 1.73 4.44 M 100.52 M
SNY Sanofi-Aventis S.A. ADR 20.0138 116.04 B 0.1597 0.8 1.95 M 38.97 M
CME CME Group Inc 32.7319 113.06 B 0.3956 1.22 2.67 M 87.44 M
MAR Marriot International 28.6901 110.52 B 0.307 1.08 3.72 M 106.79 M
CTAS Cintas Corp 6.4425 90.24 B 0.133 2.11 4.78 M 30.77 M
MNST Monster Beverage Cp 5.1617 88.94 B 0.0775 1.52 9.25 M 47.73 M
MDLZ Mondelez Intl Inc 22.5396 84.43 B 0.1846 0.83 6.03 M 135.98 M
MPWR Monolithic Power Sys 12.4489 72.11 B 0.0769 0.62 221.7 K 2.76 M
AEP American Electric Power Company 20.2633 70.36 B 0.1538 0.76 2.5 M 50.76 M
NXPI Nxp Semiconductors 29.404 67.93 B 1.1228 3.97 4.44 M 130.44 M
KMB Kimberly-Clark Corp 42.5857 66.8 B 0.2267 0.54 3.2 M 136.36 M
FAST Fastenal Company 5.8821 63.66 B 0.1603 2.8 15.47 M 90.97 M
NDAQ Nasdaq Inc 7.5587 61.31 B 0.2177 2.97 15.31 M 115.74 M
XEL XCEL Energy Inc 14.6725 52.06 B 0.0849 0.58 1.33 M 19.57 M
FITB Fifth Third Bancorp 8.7255 49.16 B 0.1117 1.3 8.88 M 77.48 M
TRI Thomson Reuters Corporation Common Shares 25.5468 47.17 B 0.1539 0.61 467.6 K 11.95 M
TTWO Take-Two Interactive Software 15.72 43.25 B 0.42 2.75 1.83 M 28.7 M
TER Teradyne Inc 17.0221 41.49 B 0.092 0.54 4.47 M 76.1 M
VOD Vodafone Grp Plc ADR 12.889 36.24 B 0.1628 1.28 4.26 M 54.85 M
NTAP Netapp Inc 34.2823 35.97 B 0.4771 1.41 6.14 M 210.59 M
ACGL Arch Capital Grp Ltd 10.8498 35.54 B 0.054 0.5 2.59 M 28.1 M
ODFL Old Dominion Freight Line Inc 7.6996 35.13 B 0.0658 0.86 2.97 M 22.84 M
ERIC Ericsson ADR 7.8053 34.45 B 0.0598 0.77 5.2 M 40.61 M
FISV Fiserv Inc 14.933 34 B 0.1819 1.23 2.16 M 32.18 M
MCHP Microchip Technology 13.2825 33.74 B 0.1141 0.87 3.51 M 46.59 M
NTRS Northern Trust Corp 35.5893 32.37 B 0.4352 1.24 808.6 K 28.78 M
HBAN Huntington Bcshs 4.0075 32 B 0.0759 1.93 9.37 M 37.54 M
RYAAY Ryanair Hlds Plc ADR 9.8335 30.78 B 0.2367 2.47 1.1 M 10.82 M
DXCM Dexcom 4.125 29.96 B 0.035 0.86 1.43 M 5.91 M
FLEX Flextronics Intl Ltd 5.3026 29.17 B 0.0582 1.11 4 M 21.22 M
CINF Cincinnati Financial 20.9253 29.13 B 0.1997 0.96 676.8 K 14.16 M
FCNCA First Citizens Bancs 189.8539 25.73 B 1.7532 0.93 5.6 K 1.06 M
PFG Principal Financial Group Inc 19.0823 24.36 B 0.2261 1.2 1.76 M 33.56 M
TROW T Rowe Price Group 40.2335 23.61 B 0.3377 0.85 961.6 K 38.69 M
ENTG Entegris Inc 8.2437 23.56 B 0.0957 1.17 573.05 K 4.72 M
ALNY Alnylam Pharmaceuticals 9.96 21.41 B 0.32 3.32 206.8 K 2.06 M
PTC Ptc Inc 22.97 21.31 B 0.27 1.19 938.75 K 21.56 M
JBHT J B Hunt Transport 39.5681 21.22 B 0.2511 0.64 487.96 K 19.31 M
EVRG Evergy Inc 15.1517 20.37 B 0.1132 0.75 1.09 M 16.58 M
LNT Alliant Energy Corp 11.9732 19.09 B 0.1147 0.97 561.42 K 6.72 M
NDSN Nordson Corp 50.0598 18.34 B 0.4687 0.95 297.6 K 14.9 M
FFIV F5 Networks Inc 94.39 18.18 B 1.04 1.11 3.33 M 314.57 M
HST Host Marriott Financial Trust 9.8959 17.91 B 0.0524 0.53 5.93 M 58.65 M
EWBC East West Bancorp 16.8055 17.91 B 0.2904 1.76 899.1 K 15.11 M
CHTR Charter Communications 55.49 17.71 B 2.61 4.94 954.7 K 52.98 M
NBIX Neurocrine Bioscienc 8.30 17.65 B 0.28 3.49 886.01 K 7.35 M
LSCC Lattice Semicond 6.20 17.46 B 0.15 2.48 1.59 M 9.87 M
HTHT Huazhu Group Ltd ADR 4.108 15.72 B 0.03 0.74 111.27 K 457.09 K
PNFP Pinnacle Finl Ptnrs 14.7121 15.39 B 0.3236 2.25 107.37 K 1.58 M
MKSI Mks Instruments Inc 27.7701 15.28 B 0.2885 1.05 222.4 K 6.18 M
REG Regency Centers Corp 24.8271 14.24 B 0.136 0.55 377.3 K 9.37 M
ERIE Erie Indemnity Company 48.1757 14.23 B 0.3858 0.81 60.5 K 2.91 M
LOGI Logitech Int S.A. 10.2858 14.21 B 0.2634 2.63 2.51 M 25.77 M
COKE Coca Cola Bot Cons 6.4355 14.1 B 0.1503 2.39 619.71 K 3.99 M
ARCC Ares Capital Corp 4.2336 14.05 B 0.0843 2.03 1.48 M 6.26 M
JKHY Jack Henry & Assoc 28.0699 12.33 B 0.1817 0.65 242.4 K 6.8 M
ALGN Align Technology 21.26 12.13 B 0.12 0.57 451.6 K 9.6 M
HALO Halozyme Therapeutic 7.07 11.54 B 0.04 0.57 279.19 K 1.97 M
TECH Bio-Techne Cp 16.0777 11.43 B 0.0813 0.51 247.19 K 3.97 M
ENSG The Ensign Group IN 8.0146 10.86 B 0.1366 1.73 714.42 K 5.73 M
SIRI Sirius XM Holdings 14.6182 10.86 B 0.4767 3.37 10.09 M 147.52 M
WTFC Wintrust Financial Corp 30.904 10.46 B 0.4577 1.5 142.75 K 4.41 M
PODD Insulet Corp 20.69 10.41 B 0.18 0.88 250.75 K 5.19 M
VSAT Viasat Inc 39.65 10.35 B 0.64 1.64 118.44 K 4.7 M
UMBF Ump Financial Corp 29.5886 10.23 B 0.5788 2 101 K 2.99 M
SSB South State Cp 26.0959 10.18 B 0.2785 1.08 49.5 K 1.29 M
BPOP Popular Inc 23.3769 10.06 B 0.3747 1.63 871.27 K 20.37 M
MDGL Madrigal Pharmaceuticals Inc 186.55 10.06 B 5.60 3.09 2.15 K 401.08 K
ZION Zions Bancorp 18.1558 9.71 B 0.2361 1.32 2.29 M 41.64 M
ONB Old National Bncp 6.8802 9.55 B 0.1872 2.8 303.7 K 2.09 M
MTCH Match Group Inc 8.2757 9.47 B 0.0898 1.1 3.23 M 26.75 M
AMKR Amkor Technology 6.3975 9.44 B 0.065 1.03 1.3 M 8.29 M
STRL Sterling Constructio 16.60 9.27 B 0.09 0.55 45.49 K 755.08 K
RMBS Rambus Inc 19.665 9.14 B 0.205 1.05 460.54 K 9.06 M
WYNN Wynn Resorts Ltd 92.779 8.79 B 0.8014 0.87 2.18 M 202.2 M
CGNX Cognex Cp 6.3075 8.71 B 0.1137 1.84 568.4 K 3.59 M
COLB Columbia Banking Sys 9.3172 8.69 B 0.2528 2.79 117.7 K 1.1 M
VIAV Viavi Solutions 11.132 8.12 B 0.2445 2.25 20.82 M 231.74 M
BOKF Bok Financial Corp 35.9296 7.94 B 0.7482 2.13 42.41 K 1.52 M
CBSH Commerce Bancshares 19.1117 7.94 B 0.2621 1.39 709.55 K 13.56 M
VLY Valley National Bancorp 6.3723 7.92 B 0.1309 2.1 996.66 K 6.35 M
POOL Pool Corp 20.2709 7.71 B 0.1479 0.73 153.3 K 3.11 M
IESC Ies Holdings 3.41 7.52 B 0.10 3.02 51.89 K 176.94 K
SLAB Silicon Labs Inc 43.40 7.39 B 0.98 2.31 271.41 K 11.78 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 8.8167 2.14 T 0.214 2.49 12.93 M 114.04 M
LLY Eli Lilly and Company 25.0487 1.28 T 0.4979 2.03 10.34 M 258.94 M
JPM JP Morgan Chase & Company 31.9293 911.91 B 0.7104 2.28 31.21 M 996.61 M
V Visa Inc 17.0514 795.36 B 0.0852 0.5 18.14 M 309.24 M
MA Mastercard Inc 24.4681 575.61 B 0.2488 1.03 9.95 M 243.51 M
MRK Merck & Company 19.4622 362.83 B 0.1108 0.57 13.67 M 266.01 M
GE General Electric Company 73.7049 355.62 B 0.7891 1.08 10.62 M 782.52 M
BAC Bank of America Corporation 10.6189 349.63 B 0.1934 1.86 136.15 M 1.45 B
HSBC HSBC Holdings Plc ADR 24.7292 308.46 B 0.546 2.26 3.6 M 88.96 M
MS Morgan Stanley 19.6015 298.3 B 0.4096 2.13 11.98 M 234.91 M
SHEL Royal Dutch Shell Plc ADR 74.18 277.29 B 0.44 0.6 1.3 M 96.6 M
GS Goldman Sachs Group 122.9678 267.32 B 2.2635 1.88 4.2 M 516.3 M
TMO Thermo Fisher Scientific Inc 52.536 265.92 B 0.5771 1.11 2.6 M 136.68 M
WFC Wells Fargo & Company 21.3797 257.56 B 0.2706 1.28 34.72 M 742.22 M
BML-PH Bank of America Corporation 8.6461 256.72 B 0.0453 0.53 19.04 K 164.64 K
BAC-PL Bank of America Corporation 413.1202 244.64 B 3.6239 0.88 5.6 K 2.31 M
BML-PL Bank of America Corporation 8.782 237.31 B 0.05 0.57 50.27 K 441.46 K
BAC-PE Bank of America Corporation 8.8412 228.17 B 0.0463 0.53 34.97 K 309.17 K
AXP American Express Company 37.5865 216.66 B 0.8446 2.3 8.12 M 305.17 M
BHP BHP Billiton Ltd ADR 37.8282 208.55 B 0.4521 1.21 5.27 M 199.45 M
C Citigroup Inc 33.7218 205.59 B 0.8816 2.68 64.01 M 2.16 B
TD Toronto Dominion Bank 24.1026 202.95 B 0.1517 0.63 1.33 M 32.12 M
APH Amphenol Corp 5.7653 195.84 B 0.0384 0.67 6.49 M 37.41 M
ABT Abbott Laboratories 17.678 189.28 B 0.2408 1.38 16.85 M 297.81 M
WFC-PL Wells Fargo & Company 514.3469 188 B 2.8113 0.55 5.24 K 2.7 M
NVO Novo Nordisk A/S ADR 21.2138 181.18 B 0.329 1.58 224.11 K 4.75 M
SAN Banco Santander ADR 4.9082 179.94 B 0.1619 3.41 6.67 M 32.74 M
TJX TJX Companies 10.5744 150.08 B 0.119 1.14 15.32 M 161.97 M
T American Telephone and Telegraph Inc. 9.4475 149.95 B 0.1052 1.13 25.16 M 237.68 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.5531 144.15 B 0.2669 5.05 2.17 M 12.04 M
UL Unilever Plc ADR 21.5876 141.65 B 0.16 0.75 836.5 K 18.06 M
BA Boeing Company 59.2232 138.31 B 0.3937 0.67 4.8 M 284.48 M
RIO Rio Tinto Plc ADR 28.2138 138.2 B 0.2551 0.91 2.9 M 81.71 M
SPGI S&P Global Inc 31.4247 137.73 B 0.3176 1.02 1.13 M 35.41 M
PGR Progressive Corp 13.3693 135.3 B 0.1869 1.42 3 M 40.08 M
MDT Medtronic Inc 27.2144 129.97 B 0.2932 1.09 5.88 M 160.14 M
MO Altria Group 11.6422 128.73 B 0.0753 0.65 8.63 M 100.52 M
BMY Bristol-Myers Squibb Company 16.4016 128.59 B 0.193 1.19 15.44 M 253.24 M
COF Capital One Financial Corp 40.7874 118.57 B 0.3754 0.93 2.51 M 102.26 M
CVS CVS Corp 24.3461 114.54 B 0.5174 2.17 18.22 M 443.69 M
SO Southern Company 20.294 109.25 B 0.2152 1.07 3.13 M 63.53 M
ICE Intercontinental Exchange 20.9052 100.92 B 0.4574 2.24 5.32 M 111.25 M
DUK Duke Energy Corp 29.5005 100.4 B 0.2384 0.81 3.37 M 99.53 M
GD General Dynamics Corp 52.9696 99.23 B 0.4323 0.82 2.02 M 107.13 M
WM Waste Management 26.6361 95.55 B 0.3483 1.32 3.1 M 82.57 M
ING ING Groep N.V. ADR 7.225 95.09 B 0.1863 2.65 1.4 M 10.08 M
USB U.S. Bancorp 16.6226 94.57 B 0.241 1.47 12.69 M 210.99 M
BN Brookfield Corporation 5.2612 93.89 B 0.0352 0.67 3.72 M 19.59 M
PNC PNC Bank 40.5925 92.05 B 0.4838 1.21 4.19 M 169.9 M
PWR Quanta Services 22.4871 91.6 B 0.4825 2.19 1.92 M 43.11 M
MCO Moody's Corp 29.8833 88.79 B 0.3798 1.29 2.1 M 62.9 M
TRV The Travelers Companies Inc 42.5381 81.85 B 0.5749 1.37 2.82 M 119.89 M
CL Colgate-Palmolive Company 28.5076 77.9 B 0.2413 0.85 5.79 M 164.97 M
BCS Barclays Plc ADR 11.4755 76.95 B 0.3734 3.36 3.46 M 39.68 M
RSG Republic Services 22.1664 75.96 B 0.2635 1.2 2.42 M 53.68 M
MFC Manulife Financial Corp 9.3058 73.48 B 0.0887 0.96 1.55 M 14.44 M
APO Apollo Global Management Llc C 7.0389 72.62 B 0.0467 0.67 474.9 K 3.34 M
AJG Arthur J. Gallagher & Company 22.0317 72.31 B 0.149 0.68 468.5 K 10.32 M
GWW W.W. Grainger 113.4022 69.59 B 2.1076 1.89 851.8 K 96.6 M
DB Deutsche Bank Ag 39.4422 69.2 B 0.5425 1.39 750.5 K 29.6 M
ET Energy Transfer LP 3.8317 66.97 B 0.0591 1.57 1.33 M 5.09 M
BSX Boston Scientific Corp 7.23 65.41 B 0.17 2.41 13.63 M 98.53 M
MET Metlife Inc 30.3546 64.97 B 0.3469 1.16 7.04 M 213.68 M
CAH Cardinal Health 28.7418 64.25 B 0.245 0.86 1.83 M 52.73 M
CRH CRH Plc ADR 16.1916 64.04 B 0.393 2.49 976 K 15.8 M
AFL Aflac Inc 19.0119 63 B 0.1319 0.7 5.68 M 108.01 M
NWG Natwest Group Plc ADR 8.4604 62.85 B 0.2891 3.54 647.11 K 5.47 M
D Dominion Resources 24.1565 59.86 B 0.1395 0.58 1.76 M 42.54 M
CTA-PB E. I. du Pont de Nemours and Company 44.7392 59.55 B 0.3832 0.86 200 8.95 K
BDX Becton Dickinson and Company 48.2049 58.43 B 0.3571 0.75 1.72 M 82.76 M
NKE Nike Inc 17.0507 56.92 B 0.1604 0.95 15.68 M 267.43 M
AME Amtek Inc 26.9715 54.97 B 0.2298 0.86 691.8 K 18.66 M
ETR Entergy Corp 17.9464 53.51 B 0.1282 0.72 3.48 M 62.38 M
LHX L3Harris Technologies Inc 37.1005 51.5 B 0.5558 1.52 1.19 M 44.06 M
FERG Ferguson Plc 22.9762 51.17 B 0.7059 3.17 100 2.3 K
SRE Sempra 16.9045 51.15 B 0.1125 0.67 1.48 M 24.94 M
MT Arcelormittal ADR 69.2841 49.76 B 1.1831 1.74 1.37 M 95.12 M
TRI Thomson Reuters Corp 26.0688 48.48 B 0.1571 0.61 450.3 K 11.74 M
WCN Waste Connections Inc 15.4682 48.11 B 0.5211 3.49 1.5 M 23.26 M
STT State Street Corp 31.7183 47.39 B 0.3967 1.27 3.14 M 99.75 M
CTA-PA E. I. du Pont de Nemours and Company 35.7759 46.53 B 0.4359 1.23 200 7.16 K
ED Consolidated Edison Company of New York 29.0267 44.08 B 0.1587 0.55 1.26 M 36.7 M
PRU Prudential Financial Inc 35.26 42.2 B 0.6414 1.85 3.22 M 113.56 M
LYV Live Nation Entertainment 10.24 41.97 B 0.12 1.19 902.88 K 9.25 M
CCL Carnival Corp 29.2832 41.25 B 0.264 0.91 4.26 M 124.82 M
KR Kroger Company 7.5535 41.04 B 0.0567 0.76 12.99 M 98.12 M
SLF Sun Life Financial Inc 17.0039 40.97 B 0.149 0.88 542.5 K 9.22 M
FIX Comfort Systems USA 12.4305 40.88 B 0.1217 0.99 48.98 K 608.87 K
DHI D.R. Horton 9.7123 40.03 B 0.1944 2.04 6.12 M 59.43 M
CHT Chunghwa Telecom Co. Ltd ADR 16.2425 38.03 B 0.1129 0.7 331 K 5.38 M
SYY Sysco Corp 18.8037 37.88 B 0.1245 0.67 4.71 M 88.51 M
TKO Tko Group Holdings Inc Cl A 9.066 37.63 B 0.1648 1.85 251.2 K 2.28 M
MLM Martin Marietta Materials 78.2328 37.28 B 0.6178 0.8 183.73 K 14.37 M
PEG Public Service Enterprise Group Inc 18.1411 37.03 B 0.4311 2.43 4.59 M 83.27 M
HIG Hartford Financial Services Group 20.5745 36.68 B 0.5223 2.6 3.94 M 81.03 M
KMB Kimberly-Clark Corp 42.5857 36.14 B 0.2267 0.54 3.2 M 136.36 M
HSY Hershey Foods Corp 39.173 35.46 B 0.2463 0.63 1.01 M 39.41 M
RMD Resmed Inc 25.8512 33.55 B 0.9534 3.83 1.49 M 38.59 M
IRM Iron Mountain Inc 12.2333 33.47 B 0.281 2.35 3.29 M 40.29 M
MTB M&T Bank Corp 58.8662 31.64 B 0.7212 1.24 607.93 K 35.79 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 88.1633 14.6939 20 67 5.91 K
ERD Erdene Resource Development Corp 9.96 0.84 9.21 69.25 K 689.73 K
USA Americas Silver Corp 46.20 2.70 6.21 60.58 K 2.8 M
AETR Aetherion Technologies Inc. 261.70 15.00 6.08 32.97 K 8.63 M
WPRT Westport Fuel Systems Inc 261.70 15.00 6.08 32.97 K 8.63 M
OGD Orbit Garant Drilling Inc 5.98 0.33 5.84 10.6 K 63.39 K
OCG Outcrop Silver & Gold Corp 5.70 0.30 5.56 19.95 K 113.71 K
CS Capstone Mining Corp 4.82 0.24 5.24 1.21 M 5.81 M
LGO Largo Resources Ltd 43.00 2.00 4.88 6 K 257.91 K
VLE Valeura Energy Inc 4.60 0.20 4.55 22.68 K 104.33 K
ORE Orezone Gold Corp 5.04 0.21 4.35 323.1 K 1.63 M
NOA North American Construction Group Ltd 9.5193 0.3851 4.22 7.1 K 67.59 K
ORV Orvana Minerals J 3.48 0.14 4.19 419.72 K 1.46 M
BCT Briacell Therapeutics Corp 183.4746 7.2427 4.11 281 51.56 K
FVI Fortuna Mines Inc 5.43 0.21 4.02 914.5 K 4.97 M
PTM Platinum Group Metals Ltd 211.00 8.00 3.94 4.97 K 1.05 M
SNDY Sunday Lake Gold Corp. 5.40 0.20 3.85 17.55 K 94.77 K
EDR Endeavour Silver Corp 10.1366 0.3727 3.82 1.16 M 11.74 M
CFW Calfrac Well Services Ltd 793.00 28.50 3.73 9.14 K 7.25 M
PGIC Premium Global Income Split Corp 28.567 1.013 3.68 105 3 K
FLNT Flint Corp 23.20 0.80 3.57 500 11.6 K
DOL Dollarama Inc 4.7917 0.1605 3.47 1.6 M 7.67 M
DPM Dundee Precious Metals Inc 8.0474 0.2455 3.15 959.76 K 7.72 M
STLR Stllr Gold Inc 4.32 0.12 2.86 132.85 K 573.91 K
MCB Mccoy Global Inc 3.1613 0.0771 2.5 43.3 K 136.88 K
MSV Minco Silver Corp 6.40 0.15 2.4 308.9 K 1.98 M
III Imperial Metals Corp 11.96 0.28 2.4 137.51 K 1.64 M
SEA Seabridge Gold Inc 24.6237 0.5598 2.33 50.34 K 1.24 M
NPK Verde Agritech Plc 8.69 0.19 2.24 63.1 K 548.34 K
CG Centerra Gold Inc 7.181 0.1566 2.23 634.9 K 4.56 M
ELR Eastern Platinum Ltd 14.00 0.30 2.19 4.28 M 59.91 M
ELD Eldorado Gold 80.2851 1.6345 2.08 2.97 M 238.67 M
TVE Tamarack Valley Energy Ltd 5.3101 0.1041 2 49.26 K 261.56 K
CAS Cascades Inc 4.8709 0.095 1.99 208.47 K 1.02 M
BB Blackberry Ltd 53.53 1.04 1.98 2.27 M 121.52 M
BCE-PB BCE Inc Pref AB 10.8908 0.1997 1.87 400 4.36 K
AIF Altus Group Ltd 7.1009 0.1279 1.83 39.23 K 278.56 K
KBL Kbro Linen Inc 13.0174 0.2318 1.81 8.8 K 114.55 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.9625 0.1986 1.69 1 K 11.96 K
VLN Velan Inc Sv 12.0157 0.197 1.67 500 6.01 K
AP-UN Allied Properties Real Estate Investment Trust 9.8204 0.1607 1.66 195.1 K 1.92 M
PNP Pinetree Capital Ltd 640.00 10.00 1.59 1.78 K 1.14 M
WJX Wajax Corp 17.3776 0.2689 1.57 134.41 K 2.34 M
TXG Torex Gold Resources Inc 19.4164 0.2988 1.56 1.43 M 27.7 M
NPI Northland Power Inc 6.5329 0.1005 1.56 101.14 K 660.72 K
TXR Torex Resources Inc. 19.3196 0.2972 1.56 142.67 K 2.76 M
BU Burcon Nutrascience Corp 162.9446 2.4814 1.55 1.04 K 169.46 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.4232 0.0817 1.53 170.29 K 923.54 K
BK-PA Canadian Banc Corp Pref A 4.7051 0.0704 1.52 3.8 K 17.88 K
S Sherritt Intl Rv 7.4725 0.1071 1.45 1.14 M 8.48 M
HMMC Hemlo Mining Corp. 315.00 4.50 1.45 371 116.86 K
FM First Quantum Minerals Ltd 26.8043 0.3794 1.44 3.4 M 91.06 M
MRC Morguard Corp 57.923 0.8172 1.43 2.56 K 148.57 K
SIA Sienna Senior Living Inc 4.0764 0.0572 1.42 136.49 K 556.38 K
DII-B Dorel Industries Inc 9.2615 0.1289 1.41 38.33 K 354.96 K
MTY Mty Food Group Inc 11.6429 0.1612 1.4 11.8 K 137.39 K
AAV Advantage Oil & Gas Ltd 8.77 0.12 1.39 880.09 K 7.72 M
TAL Petrotal Corp 323.3072 4.3012 1.35 1.91 K 618.16 K
SJ Stella Jones Inc 8.5146 0.11 1.31 15.6 K 132.83 K
CGX Cineplex Inc 16.1499 0.2027 1.27 107.65 K 1.74 M
WN-PD George Weston 5.20 Ser Iv Prf 10.0874 0.1264 1.27 4.82 K 48.6 K
PRU Perseus Mining Ltd 3.066 0.0363 1.2 116.5 K 357.19 K
CPX-PA Capital Power Corporation Pref A 11.1363 0.1311 1.19 1.85 K 20.6 K
CSH-UN Chartwell Retirement Residences 4.0725 0.0468 1.16 216.56 K 881.94 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 10.326 0.1138 1.11 80.03 K 826.39 K
CSCI Cosciens Biopharma Inc 111600.00 1200.00 1.09 1 111.6 K
STN Stantec Inc 12.1858 0.1285 1.07 288.52 K 3.52 M
ESM Euro Sun Mining Inc 8.6279 0.0908 1.06 105.54 K 910.58 K
CU Canadian Utilities Ltd Cl A NV 14.2404 0.1445 1.03 264.03 K 3.76 M
BDI Black Diamond Group Ltd 8.6157 0.0862 1.01 44.65 K 384.67 K
QTRH Quarterhill Inc 4.1405 0.041 1 458.49 K 1.9 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.742 0.0346 0.93 700 2.62 K
BCE-PG Bce Inc Pref G 10.7673 0.0979 0.92 3.9 K 41.99 K
AIM Aimia Inc 12.0087 0.1083 0.91 963.6 K 11.57 M
CSW-A Corby Spirit and Wine Limited 6.8026 0.0602 0.89 10.49 K 71.34 K
CEF-U Sprott Physical Gold and Silver Trust 22.6713 0.1993 0.89 5 K 113.36 K
EXE Extendicare Inc 4.7884 0.0406 0.86 258.52 K 1.24 M
BBD-A Bombardier Inc 178.25 1.50 0.85 54.79 K 9.77 M
EMP-A Empire Company Limited 13.7433 0.113 0.83 73.8 K 1.01 M
T Telus Corp 6.0548 0.0494 0.82 1.65 M 9.98 M
MFC Manulife Fin 9.0363 0.0737 0.82 2.63 M 23.8 M
LIF Labrador Iron Ore Royalty Corp 10.7907 0.0873 0.82 52.6 K 567.6 K
EIF Exchange Income Corp 8.7425 0.0704 0.81 32.4 K 283.26 K
WFC Wall Financial 7.2027 0.0576 0.81 3.9 K 28.09 K
GSY Goeasy Ltd 5.5043 0.0431 0.79 800 4.4 K
LBS-PA Life & Banc Split Corp Pref A 4.5813 0.0357 0.79 8.3 K 38.02 K
FTS-PH Fortis Inc Pref H 13.4878 0.1009 0.75 3.45 K 46.53 K
TXP Touchstone Exploration Inc 40.58 0.30 0.74 76.31 K 3.1 M
AGF-B AGF Management Limited 7.7294 0.0553 0.72 1.67 M 12.92 M
BN-PR Brookfield Corporation 11.9095 0.083 0.7 8.72 K 103.86 K
HLF High Liner 4.6875 0.0307 0.66 2 K 9.38 K
PBH Premium Brands Holdings Corp 9.5601 0.0623 0.66 50.4 K 481.85 K
HWX Headwater Exploration Inc 4.0773 0.0244 0.6 168 K 684.99 K
PWF-PH Power Financial Corp Pref H 10.4271 0.0623 0.6 5.7 K 59.38 K
ASM Avino Silver and Gold Mines Ltd 3.42 0.02 0.59 174.6 K 597.13 K
BBD-PC Bombardier Inc Pref C 6.6014 0.038 0.58 14.47 K 95.52 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.9059 0.0512 0.58 53.47 K 476.15 K
SGY Surge Energy Inc 37.2212 0.2103 0.57 85.25 K 3.17 M
BBD-B Bombardier Inc Series B 161.8845 0.9081 0.56 263.19 K 42.61 M
PSLV-U Sprott Physical Silver Trust 17.84 0.10 0.56 147.49 K 2.63 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 50.679 43.72 B 0.7643 1.53 83.4 K 4.23 M
CSCCF Capstone Copper Corp. 5.0186 6.35 B 0.2586 5.43 19.9 K 99.87 K
MALG Microalliance Group Inc. 4.50 913.97 M 1.80 66.67 2 9
GAMI GAMCO Investors Inc 20.5011 536.94 M 0.6029 3.03 17.46 K 357.87 K
LCU Lion Copper Corp. Common Shares 46.17 70.69 M 1.08 2.4 9.47 K 437.41 K
PMCOF Prospector Metals Corp. 4.23 68.75 M 0.30 7.63 13.83 K 58.51 K
VNPKF Verde Agritech Ltd. 8.99 24.27 M 0.10 1.12 2.1 K 18.88 K
HEWA Healthwarehouse.Com 6.49 5.15 M 0.22 3.51 5.1 K 33.1 K
MQMIF MetalQuest Mining Inc. 3.0281 4.55 M 0.645 27.07 4.13 K 12.52 K
ERHE ERHC Energy Inc 16.40 287.94 K 0.40 2.5 171.71 K 2.82 M
KEGS 1812 Brewing Company Inc 10.00 141.33 K 0.50 5.26 718 7.18 K
ZVOI Zovio Inc 17.21 137.92 K 0.25 1.47 290.12 K 4.99 M
PSRU Valiant Eagle Inc 7.00 125.23 K 1.00 16.67 1 K 7.03 K
VRSEF Verisante Technology Inc 6.20 92.27 K 0.336 5.73 3 K 18.6 K
DSUS Drone Services USA Inc 21.32 65.63 K 5.72 36.67 13.02 K 277.48 K
ULTRF Ultrapetrol (Bahamas) Limited 5.29 14.07 K 0.11 2.12 139.56 K 738.25 K
CDVIQ Cal Dive International Inc 7.02 9.86 K 0.07 1.01 488.15 K 3.43 M
CBRI CMTSU Liquidation Inc 6.86 8.16 K 0.25 3.78 743.37 K 5.1 M
CGLO Hash Labs Inc 23.60 7.64 K 2.80 13.46 10.97 M 258.91 M
SGMD Sugarmade Inc 1310.00 6.6 K 60.00 4.8 5 6.55 K
CGIP Celadon Group Inc 16.1972 5.66 K 0.5026 3.2 138.43 K 2.24 M
CERX Colombia Energy Resources Inc 18.80 5.35 K 1.60 9.3 25 470
RTNB root9B Holdings Inc 13.50 610 1.50 12.5 1.36 K 18.36 K
CALIQ China Auto Logistics Inc. 14.70 484 0.30 2.08 2.11 K 31.06 K
SYNE Synthesis Energy Systems Inc 172.80 157 3.84 2.27 11.87 K 2.05 M
PEHD Perigee Holdings Inc. 412.00 130 4.00 0.98 255 105.06 K
EORBF Orbite Technologies Inc 4.2608 49 0.3973 10.28 44.46 K 189.44 K
ANDI Andiamo Corporation 10.50 1.40 15.38 284 2.98 K
BAJFF Camrova Resources Inc 25.40 1.00 4.1 12.31 K 312.8 K
ESINQ ITT Educational Services Inc 78.81 2.21 2.89 675.5 K 53.24 M
EGDFF Energold Drilling Corp 4.699 0.108 2.35 23 K 108.08 K
PTRC Petro River Oil Corp 102.00 2.00 2 191 19.48 K
PMMEF Premium Exploration Inc 7.145 0.122 1.74 34 K 242.93 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NL Northern Lion Gold Corp 15.04 3.84 34.29 61.6 K 926.51 K
CEL-H Columbus Energy Limited 3.60 0.60 20 513 1.85 K
PGE Group Ten Metals Inc 4.20 0.70 20 714 3 K
RAGE Renegade Gold Inc. 810.00 132.00 19.47 1.22 K 984.96 K
VLC Velocity Minerals Ltd 9.40 1.40 17.5 7.27 K 68.31 K
MOON Blue Moon Metals Inc 14.00 2.00 16.67 12.43 K 173.98 K
INTR Intrepid Metals Corp. 112.00 16.00 16.67 76 8.51 K
KNG Kingsmen Resources Ltd 3.36 0.48 16.67 5.69 K 19.11 K
TRAN Clean Energy Transition Inc. 19.50 2.50 14.71 464 9.05 K
AVCR Avricore Health Inc 3.20 0.40 14.29 22.63 K 72.41 K
BEW BeWhere Holdings Inc 4.2032 0.5254 14.29 53 222.77
ALTA Altamira Gold Corp 5.10 0.60 13.33 2.59 K 13.22 K
REVX Rev Exploration Corp. 19.00 2.00 11.76 4.92 K 93.58 K
DEC Decade Resources Ltd 4.75 0.50 11.76 17.33 K 82.33 K
WML Wealth Minerals Ltd 3.04 0.32 11.76 50.9 K 154.74 K
SMN Sun Summit Minerals Corp 13.95 1.35 10.71 1.16 K 16.13 K
OGW Ongwe Minerals Inc. 41.60 4.00 10.64 12.56 K 522.33 K
WEC Winchester Equity Corporation 36.00 3.40 10.43 61.77 K 2.22 M
FMM Full Metal Minerals Ltd 5.4775 0.498 10 20.25 K 110.93 K
AORO Aloro Mining Corp 13.60 1.20 9.68 7.7 K 104.72 K
LQWD LQwD FinTech Corp 24.50 2.10 9.38 1.48 K 36.31 K
GOFL Goldflare Exploration Inc 4.90 0.40 8.89 25.06 K 122.79 K
PX Pelangio Exploration Inc 7.60 0.60 8.57 27.45 K 208.62 K
KTN Kootenay Silver Inc 12.80 0.90 7.56 47.67 K 610.18 K
SKYG Sky Gold Corp 644.9999 44.9999 7.5 16 10.32 K
PPP Prospector Metals Corp 12.06 0.81 7.2 32.66 K 393.83 K
NEXG NeXGold Mining Corp 18.00 1.20 7.14 10.55 K 189.9 K
NCP Nickel Creek Platinum Corp. 150.00 10.00 7.14 39 5.85 K
BBB Brixton Metals Corporation 23.00 1.50 6.98 2.08 K 47.89 K
SXL Slam Exploration Ltd 4.80 0.30 6.67 41.96 K 201.39 K
BRON Bronco Resources Corp. 6.40 0.40 6.67 453 2.9 K
NVT Nortec Minerals Corp 9.90 0.60 6.45 7.63 K 75.51 K
SOU Southern Energy Corp 13.60 0.80 6.25 2.21 K 30.1 K
REX Orex Minerals Inc 9.00 0.50 5.88 239.51 K 2.16 M
AEP Atlas Engineered Products Ltd 18.00 1.00 5.88 39.6 K 712.8 K
FCI First Canadian Graphite Inc. 114.00 6.00 5.56 2 228
ZC Zimtu Capital Corp 8.60 0.45 5.52 3.96 K 34.06 K
SIEN Sienna Resources Inc. 10.00 0.50 5.26 500 K 5 M
GR Great Atlantic Resources Corp 42.00 2.00 5 286 12.01 K
CTN Centurion Minerals Ltd 503.999 23.9999 5 217 109.37 K
WVM West Vault Mining Inc 11.00 0.50 4.76 3.2 K 35.2 K
ZKL-H China Keli Electric Company Ltd 46.00 2.00 4.55 350 16.1 K
GORO Goldgroup Mining Inc. 57.20 2.40 4.38 16.56 K 947.23 K
GRDM Grid Metals Corp 3.60 0.15 4.35 132.24 K 476.05 K
MYID Killi Ltd 161.8305 6.6965 4.32 36.32 K 5.88 M
VO ValOre Metals Corp 4.90 0.20 4.26 10.3 K 50.47 K
MN Manganese X Energy Corp 12.50 0.50 4.17 92.8 K 1.16 M
BAT Batero Gold Corp 5.30 0.21 4.13 202.2 K 1.07 M
GNG Golden Goliath Resources Ltd 3.64 0.14 4 39.56 K 143.99 K
MVI-H Monitor Ventures Inc 39.00 1.50 4 2.5 K 97.54 K
AML Argus Metals Corp. 21.40 0.80 3.88 1 K 21.51 K
PUMA Puma Exploration Inc 27.00 1.00 3.85 9 K 243 K
ANDC Andina Copper Corporation 16.875 0.625 3.85 113 1.91 K
SILV Silver Valley Metals Corp. 29.43 1.08 3.81 68.91 K 2.03 M
CUCU Global Copper Corp. 8.55 0.30 3.64 400 3.42 K
EMR Emgold Mining Corporation 14.50 0.50 3.57 46 K 667 K
MKO Mako Mining Corp 8.90 0.30 3.49 11.21 K 99.77 K
NAM New Age Metals Inc 3.60 0.12 3.45 2.7 K 9.72 K
VLI Vision Lithium Inc 3.10 0.10 3.33 500 1.55 K
COR Camino Minerals Corporation 3.40 0.10 3.03 9.05 K 30.77 K
JSPX JasperX Technologies Inc. 78.00 2.00 2.63 124 9.67 K
CAMB Cambria Gold Mines Inc. 42.00 1.00 2.44 40.28 K 1.69 M
BKM Pacific Booker Minerals Inc 7.99 0.19 2.44 13.82 K 110.41 K
SMD Strategic Metals Ltd 3.38 0.08 2.42 159.64 K 539.59 K
MKT DeepMarkit Corp 11.25 0.25 2.27 1.92 K 21.6 K
TIE Coloured Ties Capital Inc. 17.4706 0.3882 2.27 11.76 K 205.45 K
MRZL Mont Royal Resources Limited. 23.0769 0.4662 2.06 10.04 K 231.76 K
NIM Nicola Mining Inc 40.40 0.80 2.02 1.5 K 60.4 K
VRB Vanadiumcorp Resource Inc 26.00 0.50 1.96 3 K 78.03 K
LMS Less Mess Storage Inc. 10.60 0.20 1.92 3.45 K 36.57 K
RTM RT Minerals Corp 3180.0127 60.0002 1.92 1 3.18 K
MET Metalore Resources Limited 5.3386 0.0903 1.72 900 4.8 K
SA-H Southern Arc Minerals Inc 14.80 0.20 1.37 29.08 K 430.38 K
SLG PetroTal Corp 59.9113 0.7971 1.35 191.14 K 11.45 M
PFC PetroFrontier Corp 4.24 0.05 1.19 287.1 K 1.22 M
OYL CGX Energy Inc 8.80 0.10 1.15 152.99 K 1.35 M
PEX Pacific Ridge Exploration Ltd 23.00 0.25 1.1 56 K 1.29 M
FMS Focus Graphite Inc 11.80 0.10 0.85 17.26 K 203.67 K
CKG Chesapeake Gold Corp 11.88 0.08 0.68 29.51 K 350.58 K
© 2026 - CastFwd Corp.