Gainer Valuations for 14 April 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 14 April 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 7.502 62.18 B 0.0478 0.64 1.96 M 14.69 M
CBOE CBOE Global Markets Inc 21.0893 38.52 B 0.1327 0.63 174.6 K 3.68 M
CQP Cheniere Energy Partners LP 6.8694 29.91 B 0.0927 1.37 207.07 K 1.42 M
UEC Uranium Energy 4.03 3.58 B 0.17 4.4 649.41 K 2.62 M
PRK Park National Corp 34.6845 3.23 B 0.3081 0.9 16.8 K 582.7 K
NG Novagold Resources Inc 11.9517 2.65 B 0.3254 2.8 2.97 M 35.5 M
SVM Silvercorp Metals Inc 12.5087 2.04 B 0.2849 2.33 3.64 M 45.5 M
TMP Tompkinstrustco 25.0418 1.44 B 0.2962 1.2 12.3 K 308.01 K
ASM Avino Silver & Gold 3.52 778.55 M 0.17 5.07 52 K 183.04 K
JOB General Employment Enterprises 4.40 725.05 M 0.20 4.76 30 132
GAU Galiano Gold Inc 9.13 627.82 M 0.22 2.47 42.9 K 391.68 K
GORO Gold Resource Corp 19.4372 567.93 M 0.7408 3.96 348.23 K 6.77 M
CIX Compx International Inc 8.0138 535.93 M 0.0486 0.61 2.7 K 21.64 K
CTGO Contango Ore Inc 17.51 482.55 M 0.26 1.51 484 8.47 K
THM International Tower Hill Mines Ltd 10.23 413.24 M 0.34 3.44 310.21 K 3.17 M
VGZ Vista Gold Corp 3.47 392.71 M 0.04 1.17 405.05 K 1.41 M
GTE Gran Tierra Energy Inc 72.10 346.37 M 0.60 0.84 113.79 K 8.2 M
LCTX Lineage Cell Therapeutics Inc 6.4016 280.73 M 0.06 0.95 119.58 K 765.48 K
NBH Neuberger Berman Intermediate Fund Inc 6.0696 272.35 M 0.0444 0.74 22 K 133.53 K
GENC Gencor Industries IN 5.2932 254.9 M 0.0465 0.89 578 3.06 K
INTT Intest Corp 3.8678 185.85 M 0.058 1.52 52.13 K 201.63 K
ARMP Armata Pharmaceuticals Inc 1960.00 144.64 M 70.00 3.7 2 3.92 K
EPM Evolution Petroleum Corp 3.8203 138.19 M 0.1563 4.27 37.9 K 144.79 K
LODE Comstock Mining Inc 925.00 127.01 M 37.50 4.23 277 256.23 K
EP Empire Petroleum Corp 3.0009 102.34 M 0.5626 23.07 494 1.48 K
CATX Perspective Therapeutics Inc 11.60 94.2 M 0.10 0.87 3.75 K 43.5 K
STXS Stereotaxis Inc 37.2562 90.18 M 1.5954 4.47 29.39 K 1.1 M
CEV Eaton Vance California Muni Income Trust 5.1506 76.24 M 0.0311 0.61 8.01 K 41.25 K
IOR Income Opportunity Realty Trust 3.0694 74.21 M 0.1594 5.48 11.3 K 34.68 K
IBIO Ibio Inc 15750.00 52.9 M 1150.00 7.88 56 882 K
WWR Westwater Resources 11580.00 51.65 M 120.00 1.05 373 4.32 M
FSP Franklin Street Properties 5.8724 43.73 M 0.1123 1.95 165.2 K 970.12 K
XTNT Xtant Medical Holdings Inc 361.1999 38.91 M 7.20 2.03 371 134.01 K
AGIG AGIG 1851.25 35.41 M 48.75 2.7 590 1.09 M
MXC Mexco Energy Corp 11.9878 22.1 M 0.8141 7.29 28.2 K 338.06 K
UUU Universal Security Instruments 6.4836 16.02 M 0.0842 1.32 3 K 19.45 K
OPTT Ocean Power Tech Inc 1004.00 5.15 M 12.00 1.21 50.35 K 50.55 M
AUMN Golden Minerals Company 584.60 3.73 M 16.10 2.83 3.66 K 2.14 M
AMBO Ambow Education Holding Ltd ADR 2244.00 3.72 M 24.00 1.08 84 188.5 K
ITP IT Tech Packaging Inc 38.1095 978.9 K 3.111 8.89 20.74 K 790.24 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 8.25 824.27 K 0.25 3.13 2.22 K 18.32 K
LINE Linear Minerals Corp. 389.025 49.40 14.55 398 154.83 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 108.11 605.06 B 1.00 0.93 352.07 K 38.06 M
SI Silver 41.664 1.07 B 1.427 3.55 99.89 K 4.16 M
CC Cocoa 3125.00 59.00 1.92 5.37 K 16.79 M
HE Lean Hogs 104.12 1.12 1.09 1.18 K 122.55 K
CL Crude Oil 108.11 1.00 0.93 352.07 K 38.06 M
GC Gold 1485.30 13.6001 0.92 293 435.19 K
KC Coffee 282.40 1.70 0.61 11.99 K 3.39 M
FC Feeder Cattle 149.10 0.80 0.54 2.23 K 332.19 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TXN Texas Instruments 23.1204 283.24 B 0.2464 1.08 9.66 M 223.4 M
GILD Gilead Sciences Inc 14.4556 210.52 B 0.1727 1.21 16.1 M 232.69 M
STX Seagate Technology 8.8316 126.65 B 0.3411 4.02 24.93 M 220.18 M
WDC Western Digital Cp 23.0675 117.28 B 0.4388 1.94 6.63 M 152.95 M
INTU Intuit Inc 47.9073 91.57 B 1.0062 2.15 2.63 M 125.82 M
CTAS Cintas Corp 6.2658 90.24 B 0.0602 0.97 4.97 M 31.15 M
MNST Monster Beverage Cp 5.2167 88.94 B 0.0434 0.84 5.06 M 26.41 M
MDLZ Mondelez Intl Inc 23.3915 84.43 B 0.3904 1.7 21.27 M 497.48 M
NTES Netease Inc ADR 8.2775 78.2 B 0.0667 0.81 3.69 M 30.52 M
ORLY O'Reilly Automotive 3.7227 72.85 B 0.0307 0.83 14.14 M 52.66 M
AEP American Electric Power Company 20.0355 70.36 B 0.1425 0.72 2.41 M 48.29 M
NXPI Nxp Semiconductors 28.4669 67.93 B 0.5835 2.09 942.3 K 26.82 M
FAST Fastenal Company 5.5977 63.66 B 0.031 0.56 6.08 M 34.05 M
GRMN Garmin Ltd 20.5127 56.64 B 0.1215 0.6 1.03 M 21.14 M
IDXX Idexx Laboratories 39.05 55.35 B 0.305 0.79 210.25 K 8.21 M
EBAY Ebay Inc 11.5166 53.86 B 0.0672 0.59 18.99 M 218.65 M
XEL XCEL Energy Inc 14.3936 52.06 B 0.097 0.68 2.45 M 35.28 M
BKR Baker Hughes A Ge Co. Cl A 35.2731 49.07 B 0.5089 1.46 5.11 M 180.31 M
EXC Exelon Corp 16.0806 47.2 B 0.12 0.75 5.86 M 94.22 M
COHR Coherent Inc 21.4399 46.19 B 0.2684 1.27 249.8 K 5.36 M
TTWO Take-Two Interactive Software 15.27 43.25 B 0.14 0.93 874.95 K 13.36 M
BIIB Biogen Inc 82.19 37.46 B 1.23 1.52 2.96 M 243.18 M
ODFL Old Dominion Freight Line Inc 7.3998 35.13 B 0.0893 1.22 1.86 M 13.75 M
CTSH Cognizant Tech Sol 35.6267 28.8 B 0.2338 0.66 3.74 M 133.25 M
TCOM Trip.com Group Ltd ADR 22.4758 27.46 B 0.1493 0.67 2.51 M 56.39 M
BIDU Baidu Inc ADR 147.01 27.15 B 1.32 0.91 7.45 M 1.1 B
VRSK Verisk Analytics Inc 31.7842 26.81 B 0.1907 0.6 437 K 13.89 M
INSM Insmed Inc 8.50 26.49 B 0.09 1.07 104.62 K 889.26 K
CASY Casey's General Stor 34.7719 26.39 B 0.3869 1.13 211.69 K 7.36 M
AXON Axon Enterprise Inc 3.89 25.69 B 0.08 2.1 364.8 K 1.42 M
UTHR United Therapeutic 66.82 25.37 B 0.39 0.59 449.98 K 30.07 M
RGLD Royal Gold Inc 44.5782 22.72 B 0.5589 1.27 603.7 K 26.91 M
ALNY Alnylam Pharmaceuticals 9.56 21.41 B 0.13 1.38 151.6 K 1.45 M
PTC Ptc Inc 23.43 21.31 B 0.21 0.9 967.97 K 22.68 M
JBHT J B Hunt Transport 41.1435 21.22 B 2.5363 6.57 4.22 M 173.68 M
WWD Woodward Inc 29.7113 19.99 B 0.3873 1.32 325.58 K 9.67 M
TSCO Tractor Supply Company 5.3186 19.14 B 0.075 1.43 9.47 M 50.37 M
GEN Gen Digital Inc 6.5907 18.18 B 0.0394 0.6 6.78 M 44.7 M
EWBC East West Bancorp 16.2538 17.91 B 0.2033 1.27 724.85 K 11.78 M
CHTR Charter Communications 55.28 17.71 B 0.41 0.75 251.7 K 13.91 M
NBIX Neurocrine Bioscienc 7.77 17.65 B 0.08 1.04 262.66 K 2.04 M
EXEL Exelixis Inc 11.80 17.25 B 0.26 2.25 1.98 M 23.38 M
CHRW C.H. Robinson Ww 53.3555 15.51 B 0.7219 1.37 1.31 M 69.75 M
MANH Manhattan Assoc 8.61 15.03 B 0.17 2.01 475.81 K 4.1 M
CHKP Check Point Software 53.56 14.97 B 1.58 3.04 4.27 M 228.7 M
ICLR Icon Plc 23.15 14.96 B 0.13 0.56 125.99 K 2.92 M
REG Regency Centers Corp 24.2662 14.24 B 0.4703 1.98 855.6 K 20.76 M
TXRH Texas Roadhouse Inc 12.9439 12.36 B 0.175 1.37 722.59 K 9.35 M
CSGP Costar Group Inc 6.069 12.18 B 0.044 0.73 1.36 M 8.28 M
ALGN Align Technology 21.45 12.13 B 0.40 1.9 547.82 K 11.75 M
COO Cooper Companies 18.3253 11.97 B 0.2489 1.38 2.04 M 37.47 M
RGEN Repligen Cp 4.12 11.03 B 0.12 3 60.34 K 248.62 K
ENSG The Ensign Group IN 7.4706 10.86 B 0.0848 1.15 248.85 K 1.86 M
DPZ Domino's Pizza Inc Common Stock 14.4042 10.81 B 0.0874 0.61 473.1 K 6.81 M
AGNC Agnc Investment Corp 4.0434 10.8 B 0.0915 2.32 2.94 M 11.91 M
SSB South State Cp 23.9633 10.18 B 0.3737 1.58 29 K 694.94 K
LFUS Littelfuse Inc 49.3623 10.1 B 0.4456 0.91 120.13 K 5.93 M
ONB Old National Bncp 6.5745 9.55 B 0.0499 0.76 311.1 K 2.05 M
AMKR Amkor Technology 5.9512 9.44 B 0.0372 0.63 1.4 M 8.35 M
SAIA Saia Inc 10.0667 9.06 B 0.1667 1.68 138.82 K 1.4 M
TTMI TTM Technologies 17.0225 8.29 B 0.1375 0.81 380.31 K 6.47 M
CORT Corcept Therapeutics 4.28 8.16 B 0.04 0.94 92.27 K 394.91 K
FCFS First Cash Fin Svcs 31.7531 7.89 B 0.3313 1.05 134.59 K 4.27 M
VICR Vicor Cp 15.729 7.76 B 0.415 2.71 59.45 K 935.09 K
IDCC Interdigital Inc 34.8758 7.74 B 0.5752 1.68 561.06 K 19.57 M
POOL Pool Corp 20.9614 7.71 B 0.1972 0.95 217.9 K 4.57 M
IESC Ies Holdings 3.40 7.52 B 0.05 1.49 3.87 K 13.17 K
FORM Formfactor Inc 9.5925 7.51 B 0.2825 3.03 359.12 K 3.44 M
SNEX Stonex Group Inc 7.6237 7 B 0.1037 1.38 83.03 K 632.96 K
WFRD Weatherford International Plc 20.5806 6.28 B 0.1654 0.81 8.98 M 184.87 M
CWST Casella Waste Sys 6.95 6.27 B 0.55 8.59 139.53 K 969.74 K
RDNT Radnet Inc 3.60 6.14 B 0.03 0.84 95.97 K 345.5 K
CRUS Cirrus Logic Inc 18.10 6.07 B 0.10 0.56 2.34 M 42.33 M
HOMB Home Bancshares Inc 4.0406 6.02 B 0.0632 1.59 203.2 K 821.05 K
MKTX Marketaxess Holdings 20.0121 5.82 B 0.1322 0.66 78.54 K 1.57 M
HWC Hancock Whitney Corp 21.15 5.81 B 0.1557 0.74 270.6 K 5.72 M
PLXS Plexus Cp 33.27 5.65 B 0.46 1.4 149.58 K 4.98 M
SSRM Ssr Mining Inc 32.3623 5.6 B 0.2476 0.77 1.89 M 61.07 M
ABCB Ameris Bancorp 8.4688 5.57 B 0.1299 1.56 25.6 K 216.8 K
BCPC Balchem Cp 34.3081 5.52 B 0.6553 1.95 58.34 K 2 M
OZK Bank Ozk 7.7749 5.47 B 0.2323 3.08 594.56 K 4.62 M
CAKE Cheesecake Fact 22.3203 5.47 B 0.2153 0.97 1.11 M 24.73 M
MXL Maxlinear Inc 8.00 5.44 B 0.06 0.76 75.52 K 604.15 K
VSEC V S E Cp 13.0469 5.39 B 0.075 0.58 36.19 K 472.12 K
POWL Powell Inds Inc 26.9574 5.32 B 0.1887 0.7 43.95 K 1.18 M
MMSI Merit Medical Sys 17.448 5.28 B 0.376 2.2 279.56 K 4.88 M
NWE Northwestern Corp 16.3131 5.23 B 0.1314 0.81 120.85 K 1.97 M
PSMT Pricesmart Inc 33.5087 5.15 B 0.7655 2.34 112.53 K 3.77 M
LIVN Livanova Plc OR Sh 34.09 5.01 B 0.52 1.55 64.55 K 2.2 M
MMYT Makemytrip Ltd 32.50 4.97 B 2.76 9.28 250.83 K 8.15 M
LSTR Landstar System 37.7968 4.97 B 0.4084 1.09 328.58 K 12.42 M
CVCO Cavco Inds Inc 43.15 4.96 B 0.77 1.82 7.91 K 341.23 K
OPCH Option Care Health Inc 18.12 4.75 B 0.12 0.67 22.93 K 415.53 K
IONS Ionis Pharmaceuticals 8.83 4.71 B 0.13 1.49 338.2 K 2.99 M
CIGI Colliers Intl Grp IN 22.2803 4.7 B 0.7423 3.45 21.39 K 476.53 K
NOVT Novanta Inc 10.42 4.66 B 0.11 1.07 46.52 K 484.7 K
MAT Mattel Inc 19.2631 4.59 B 0.232 1.22 5.44 M 104.85 M
TFSL Tfs Financial Corp 5.3735 4.59 B 0.0354 0.66 180.01 K 967.27 K
CAR Avis Budget Group 17.3775 4.5 B 0.095 0.55 942.7 K 16.38 M
SLGN Silgan Holdings 19.7699 4.39 B 0.5485 2.85 5.45 M 107.65 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JNJ Johnson & Johnson 38.9742 675.03 B 0.2727 0.7 10.44 M 406.74 M
KO Coca-Cola Company 21.5459 419.74 B 0.3248 1.53 23.88 M 514.51 M
CVX Chevron Corp 57.2127 416.11 B 0.5837 1.03 7.08 M 405.35 M
MRK Merck & Company 19.7599 362.83 B 0.2276 1.17 15.74 M 311.04 M
UNH Unitedhealth Group Inc 35.4962 361.04 B 0.3881 1.11 4.72 M 167.55 M
NVS Novartis Ag ADR 28.916 302.78 B 0.2284 0.8 7.5 M 216.74 M
SHEL Royal Dutch Shell Plc ADR 73.36 277.29 B 0.42 0.58 1.85 M 135.82 M
SAP SAP Ag ADR 48.6877 270.2 B 0.3269 0.68 879.2 K 42.81 M
IBM International Business Machines 92.3528 234.6 B 0.5709 0.62 4.92 M 453.94 M
BAC-PE Bank of America Corporation 8.9106 228.17 B 0.0509 0.57 23.4 K 208.51 K
ABT Abbott Laboratories 17.9585 189.28 B 0.1937 1.09 16.12 M 289.45 M
DE Deere & Company 70.7171 186.51 B 0.5027 0.72 2.81 M 198.97 M
WELL Welltower Inc 28.01 181.46 B 0.2362 0.85 1.97 M 55.2 M
UNP Union Pacific Corp 35.0947 179.48 B 0.1766 0.51 6.05 M 212.17 M
COP ConocoPhillips 35.8309 165.62 B 0.2837 0.8 7.22 M 258.55 M
BUD Anheuser-Busch Inbev S.A. ADR 44.944 165.56 B 0.3188 0.71 1.58 M 71.17 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.3075 155.24 B 0.0646 1.99 370.5 K 1.23 M
UL Unilever Plc ADR 22.1166 141.65 B 0.3132 1.44 1.99 M 44.02 M
BTI British American Tobacco Industries ADR 17.4595 131.17 B 0.1293 0.75 253.6 K 4.43 M
MDT Medtronic Inc 28.0905 129.97 B 0.4346 1.57 6.06 M 170.36 M
LOW Lowe's Companies 20.5909 129.94 B 0.1368 0.67 8.9 M 183.27 M
MO Altria Group 11.9124 128.73 B 0.093 0.79 8.52 M 101.44 M
BMY Bristol-Myers Squibb Company 16.655 128.59 B 0.1689 1.02 12.73 M 212.08 M
PLD Prologis Inc 22.6783 126.42 B 0.5386 2.43 1.51 M 34.14 M
MCK Mckesson Corp 70.3879 124.67 B 0.5987 0.86 1.58 M 111.3 M
NEM Newmont Mining Corp 41.0039 123.11 B 0.8624 2.15 6.91 M 283.46 M
SO Southern Company 19.8584 109.25 B 0.1365 0.69 3.75 M 74.43 M
GLW Corning Inc 13.4767 103.76 B 0.1923 1.45 16.06 M 216.4 M
GSK Glaxosmithkline Plc ADR 19.2836 101.43 B 0.1183 0.62 2.56 M 49.28 M
DUK Duke Energy Corp 28.9442 100.4 B 0.2066 0.72 2.2 M 63.57 M
EQNR Equinor ASA ADR 13.1028 97.82 B 0.126 0.97 1.97 M 25.76 M
WM Waste Management 26.3435 95.55 B 0.1602 0.61 2.29 M 60.37 M
AEM Agnico-Eagle Mines Ltd 50.3518 94.01 B 0.4852 0.97 2.34 M 117.82 M
BN Brookfield Corporation 5.0661 93.89 B 0.0448 0.89 3.35 M 16.97 M
ELV Elevance Health Inc 55.4132 92.79 B 0.287 0.52 2.42 M 134.15 M
SPG Simon Property Group 52.0938 89.12 B 1.1635 2.28 1.81 M 94.44 M
WMB Williams Companies 11.5852 86.16 B 0.1395 1.22 5 M 57.94 M
MFC Manulife Financial Corp 9.071 73.48 B 0.1982 2.23 2.63 M 23.9 M
APO Apollo Global Management Llc C 7.0972 72.62 B 0.0583 0.83 408 K 2.9 M
KMI Kinder Morgan 14.1697 70.37 B 0.1411 1.01 785.8 K 11.13 M
APD Air Products and Chemicals 65.9947 70.19 B 0.357 0.54 1.34 M 88.23 M
DLR Digital Realty Trust 31.6976 69.73 B 0.6667 2.15 913.4 K 28.95 M
RELX Relx Plc ADR 5.4023 69.59 B 0.046 0.86 103.6 K 559.68 K
TRP Tc Energy Corp 18.9949 66.99 B 0.161 0.85 251.9 K 4.78 M
BSX Boston Scientific Corp 7.13 65.41 B 0.15 2.15 21.97 M 156.65 M
TEL TE Connectivity Ltd 26.8341 63.08 B 0.2815 1.06 7.33 M 196.59 M
PSA Public Storage 62.673 62.73 B 1.0746 1.74 736.67 K 46.17 M
WPM Wheaton Precious Metals 35.424 61.58 B 0.4048 1.16 16.06 M 569.02 M
D Dominion Resources 23.62 59.86 B 0.2575 1.1 2.06 M 48.75 M
OXY Occidental Petroleum Corp 60.6086 57.22 B 0.4101 0.68 3.9 M 236.34 M
NKE Nike Inc 17.3563 56.92 B 0.1453 0.84 14.09 M 244.52 M
O Realty Income Corp 16.5214 56.81 B 0.1845 1.13 716.93 K 11.84 M
DEO Diageo Plc ADR 51.7982 55.77 B 0.2978 0.58 421.2 K 21.82 M
HUM Humana Inc 62.1551 53.59 B 0.4191 0.68 1.23 M 76.21 M
LHX L3Harris Technologies Inc 36.1116 51.5 B 0.2093 0.58 687.1 K 24.81 M
SRE Sempra 16.5014 51.15 B 0.1063 0.65 1.46 M 24.04 M
WAB Wabtec Corp 31.6592 51.04 B 0.3029 0.97 475.9 K 15.07 M
VMRK Vivmark Residential 28.3088 50.01 B 0.1913 0.68 2.13 M 60.37 M
VALE Vale S.A. ADR 12.5599 49.28 B 0.2473 2.01 22.52 M 282.88 M
FNV Franco Nev Corp 31.3932 47.97 B 0.8136 2.66 19.9 K 624.72 K
VTR Ventas Inc 32.7437 47.82 B 0.3042 0.94 1.72 M 56.44 M
AU Anglogold Ashanti Ltd ADR 40.4792 46.53 B 0.2876 0.72 1.21 M 48.98 M
CMG Chipotle Mexican Grill 5.6582 46.35 B 0.032 0.57 46.79 M 264.75 M
HMC Honda Motor Company ADR 20.3848 43.28 B 0.1214 0.6 1.46 M 29.84 M
YUM Yum! Brands 30.7991 43.1 B 0.4253 1.4 5.93 M 182.52 M
CIEN Ciena Corp 26.70 41.98 B 0.16 0.6 4.44 M 118.48 M
KR Kroger Company 7.7835 41.04 B 0.1575 2.07 16.5 M 128.44 M
FIX Comfort Systems USA 11.1266 40.88 B 0.20 1.83 67.66 K 752.77 K
CBRE CBRE Group Inc 28.26 38.79 B 0.45 1.62 2.68 M 75.61 M
CHT Chunghwa Telecom Co. Ltd ADR 16.1091 38.03 B 0.2052 1.29 214.9 K 3.46 M
SYY Sysco Corp 18.6595 37.88 B 0.19 1.03 3.41 M 63.63 M
EXR Extra Space Storage Inc 11.8453 34.73 B 0.3762 3.28 854.2 K 10.12 M
IRM Iron Mountain Inc 12.6311 33.47 B 0.6022 5.01 10.65 M 134.56 M
GFI Gold Fields Ltd ADR 11.0272 33.46 B 0.1227 1.13 4.69 M 51.71 M
PUK Prudential Public Ltd Company ADR 14.2018 31.49 B 0.0938 0.66 278.16 K 3.95 M
BIP Brookfield Infrastructure Partners LP 4.4548 31.48 B 0.0268 0.61 513.58 K 2.29 M
WSM Williams-Sonoma 15.104 30.87 B 0.3787 2.57 3.03 M 45.77 M
CPAY Corpay Inc 33.67 30.33 B 0.18 0.54 31.5 K 1.06 M
LH Laboratory Corp of America Holdings 77.8152 30.23 B 0.6221 0.81 933.3 K 72.63 M
AWK American Water Works 20.4412 29.8 B 0.137 0.67 578.35 K 11.82 M
ATO Atmos Energy Corp 22.0836 29.68 B 0.1197 0.54 208.4 K 4.6 M
WST West Pharmaceutical Services 20.4435 28.76 B 0.1632 0.8 203 K 4.15 M
HAL Halliburton Company 35.6874 27.24 B 0.4872 1.38 12.7 M 453.36 M
CNP Centerpoint Energy Inc 10.3441 27.18 B 0.1876 1.85 5.05 M 52.21 M
FE Firstenergy Corp 19.8199 26.94 B 0.2028 1.03 3.86 M 76.49 M
TPR Tapestry Inc 35.9272 26.2 B 0.2971 0.83 4.31 M 155.02 M
DRI Darden Restaurants 26.4249 25.9 B 0.4685 1.8 1.77 M 46.85 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 50.5066 25.48 B 1.0447 2.11 68.5 K 3.46 M
KGC Kinross Gold Corp 13.7198 25.29 B 0.1399 1.03 8.26 M 113.26 M
STZ Constellation Brands Inc 18.4527 24.39 B 0.1859 1.02 1.94 M 35.85 M
THC Tenet Healthcare Corp 26.40 23.32 B 0.24 0.92 4.03 M 106.37 M
NI NiSource Inc 4.4358 21.85 B 0.0399 0.91 4.92 M 21.8 M
DD Du Pont De.Nemours Inc 14.515 20.62 B 0.0904 0.63 10.47 M 151.9 M
ZBH Zimmer Biomet Holdings 51.7144 20.34 B 0.2579 0.5 1.65 M 85.07 M
BCE BCE Inc 15.7899 20.06 B 0.0979 0.62 388.3 K 6.13 M
BCH Banco DE Chile ADR 11.7899 19.81 B 0.1273 1.09 29.03 K 342.25 K
VIV Telecomunicacoes DE Sao Paulo ADR 10.7111 19.62 B 0.1423 1.35 220.3 K 2.36 M
ROL Rollins Inc 4.7844 18.51 B 0.0383 0.81 629.44 K 3.01 M
IP International Paper Company 22.2597 18.36 B 0.3196 1.46 6.47 M 143.98 M
GIS General Mills 22.3042 18.29 B 0.2769 1.26 3.64 M 81.21 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 39.00 4.00 11.43 295 11.51 K
SDE Spartan Delta Corp 34.7094 3.4709 11.11 88 3.05 K
IMP Intermap Tech Corp 4.30 0.30 7.5 7.98 K 34.31 K
FVI Fortuna Mines Inc 6.28 0.36 6.08 893.9 K 5.61 M
MSCL Satellos Bioscience Inc 84.00 4.80 6.06 6 504
PSLV-U Sprott Physical Silver Trust 19.27 1.07 5.88 100.63 K 1.94 M
TLO Talon Metals Corp 21.6614 1.1831 5.78 26.4 K 571.93 K
EDR Endeavour Silver Corp 10.2821 0.5364 5.5 935.62 K 9.62 M
KRN Karnalyte Resources Inc 12.50 0.60 5.04 48.3 K 603.75 K
AGI Alamos Gold Inc Cls A 11.8703 0.5165 4.55 646.62 K 7.68 M
ERD Erdene Resource Development Corp 8.46 0.36 4.44 2.1 K 17.77 K
AG First Majestic Silver Corp 22.7934 0.9473 4.34 1.56 M 35.47 M
AUMN Golden Minerals Company 22.40 0.81 3.75 12.9 K 288.96 K
MUX Mcewen Mining Inc 3.4607 0.1147 3.43 7.89 K 27.3 K
TOT Total Energy Services Inc 12.0359 0.3962 3.4 57.3 K 689.71 K
CIGI Colliers International Group Inc 21.784 0.7135 3.39 77.34 K 1.68 M
SAP Saputo Inc 16.1334 0.5021 3.21 506.6 K 8.17 M
OGC Oceanagold Corp 7.9555 0.2469 3.2 80.4 K 639.62 K
ITH International Tower Hill Mines Ltd 9.88 0.30 3.13 155 K 1.53 M
EDV Endeavour Mining Corp 20.4318 0.5744 2.89 59.58 K 1.22 M
USA Americas Silver Corp 43.50 1.20 2.84 20.04 K 871.74 K
TOU Tourmaline Oil Corp 16.0072 0.4372 2.81 370.2 K 5.93 M
SOIL Saturn Oil and Gas Inc 7.40 0.20 2.78 24.9 K 184.26 K
CGG China Gold Int Resources Corp 4.2537 0.1143 2.76 185.44 K 788.83 K
GIB-A CGI Inc 20.6514 0.5351 2.66 559.92 K 11.56 M
NG Novagold Res Inc 10.2411 0.2579 2.58 271.85 K 2.78 M
TAL Petrotal Corp 344.0963 8.6024 2.56 2.23 K 768.71 K
WRG Western Energy Services Corp 960.00 24.00 2.56 2.03 K 1.95 M
NOA North American Construction Group Ltd 8.782 0.2048 2.39 6.2 K 54.45 K
CGO Cogeco Inc Sv 27.0245 0.6248 2.37 6.87 K 185.74 K
GAU Galiano Gold Inc 8.80 0.20 2.33 254.3 K 2.24 M
KEI Kolibri Global Energy Inc 58.40 1.30 2.28 26.04 K 1.52 M
MFC Manulife Fin 8.8098 0.195 2.26 4.27 M 37.62 M
CEF Sprott Physical Gold Silver Trust 21.9058 0.4777 2.23 169.11 K 3.7 M
ALS Altius Minerals Corp 11.5287 0.2506 2.22 16.58 K 191.13 K
ABX Barrick Mining Corp 38.433 0.8322 2.21 2.22 M 85.49 M
BCE-PE Bce Inc Pref E 10.4687 0.2261 2.21 1.5 K 15.7 K
CYB Cymbria Corp Cl A 14.20 0.30 2.16 7.94 K 112.75 K
BNE Bonterra Energy Corp 31.6724 0.6691 2.16 21.97 K 695.84 K
VLE Valeura Energy Inc 4.80 0.10 2.13 11.79 K 56.59 K
SVM Silvercorp Metals Inc 11.9683 0.2406 2.05 957.9 K 11.46 M
IMG Iamgold Corp 19.7543 0.3932 2.03 1.67 M 32.97 M
CRRX Carerx Corp 30.1094 0.5904 2 900 27.1 K
FNV Franco-Nevada Corp 30.0482 0.5767 1.96 288.3 K 8.66 M
ELVA Electrovaya Inc 10.60 0.20 1.92 14.06 K 149.04 K
CSW-B Corby Spirit and Wine Limited 6.0133 0.1128 1.91 6.9 K 41.49 K
WCP Whitecap Resources Inc 3.2705 0.0612 1.91 346.4 K 1.13 M
TCL-A Transcontinental Inc 6.3298 0.1157 1.86 233.6 K 1.48 M
MSV Minco Silver Corp 6.73 0.12 1.82 323.1 K 2.17 M
BIR Birchcliff Energy Ltd 7.7829 0.135 1.77 121.7 K 947.18 K
DPM Dundee Precious Metals Inc 8.1789 0.1403 1.75 561.95 K 4.6 M
BCE-PY BCE Inc Pref Y 10.6129 0.1766 1.69 2.99 K 31.69 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 10.2122 0.1625 1.62 118.3 K 1.21 M
CGX Cineplex Inc 16.8118 0.2634 1.59 177.03 K 2.98 M
CG Centerra Gold Inc 7.1728 0.1113 1.58 151.7 K 1.09 M
KEY Keyera Corp 7.7369 0.1169 1.53 226.32 K 1.75 M
ASM Avino Silver and Gold Mines Ltd 3.38 0.05 1.5 123.6 K 417.77 K
ELD Eldorado Gold 82.8812 1.2019 1.47 2.47 M 204.8 M
CAS Cascades Inc 4.8202 0.0697 1.47 89.23 K 430.1 K
OLY Olympia Financial Group Inc 11.7044 0.1674 1.45 500 5.85 K
STLR Stllr Gold Inc 4.26 0.06 1.43 70.93 K 302.17 K
LNR Linamar Corp 18.1001 0.2451 1.37 55.91 K 1.01 M
ADN Acadian Timber Corp 4.4309 0.06 1.37 18.88 K 83.66 K
CFP Canfor Corp 14.05 0.18 1.3 329.6 K 4.63 M
D-UN Dream Office Real Estate Investment Trust 32.6684 0.3966 1.23 102.56 K 3.35 M
AVL Avalon Advanced Materials Inc 9.36 0.11 1.19 1.21 M 11.34 M
CUP-U Caribbean Utilities Company Ltd 4.1174 0.0476 1.17 300 1.24 K
MEQ Mainstreet Eq J 17.4087 0.1995 1.16 14.2 K 247.2 K
ELEF Silver Elephant Mining Corp 30.0979 0.3307 1.11 2.47 K 74.31 K
K Kinross Gold Corp 13.1829 0.1399 1.07 4.51 M 59.44 M
POW Power Corp of Canada Sv 13.1949 0.126 0.96 336.62 K 4.44 M
LNF Leons Furniture 7.7594 0.0732 0.95 30.27 K 234.87 K
HR-UN H&R Real Estate Investment Trust 10.9303 0.0987 0.91 158.65 K 1.73 M
ATRL Atkinsrealis Group Inc 45.151 0.391 0.87 149.96 K 6.77 M
PXT Parex Resources Inc 5.8519 0.0504 0.87 17.55 K 102.7 K
AEM Agnico Eagle Mines Ltd 47.7499 0.4105 0.87 624.63 K 29.83 M
WPM Wheaton Precious Metals Corp 33.6407 0.2699 0.81 2.31 M 77.64 M
POW-PD Power Corporation of Canada Pref D 9.8984 0.0789 0.8 9.6 K 94.98 K
PSI Pason Systems Inc 9.0723 0.0721 0.8 72.05 K 653.66 K
CHR Chorus Aviation Inc 30.2088 0.2263 0.75 106.22 K 3.21 M
WPK Winpak Ltd 9.174 0.0682 0.75 1.16 K 10.61 K
TRP TC Energy Corp 17.3944 0.1271 0.74 863 K 15.01 M
SEA Seabridge Gold Inc 24.2326 0.1763 0.73 24.39 K 590.98 K
BN Brookfield Corporation 5.4797 0.0397 0.73 2.67 M 14.63 M
PBH Premium Brands Holdings Corp 9.5771 0.068 0.72 21.58 K 206.68 K
CRR-UN Crombie Real Estate Investment Trust 4.8222 0.034 0.71 23.45 K 113.09 K
ENGH Enghouse Systems Ltd 3.6585 0.0256 0.7 4.9 K 17.93 K
CSH-UN Chartwell Retirement Residences 4.1193 0.0281 0.69 223.76 K 921.74 K
FTS-PH Fortis Inc Pref H 13.5356 0.0903 0.67 900 12.18 K
HBP Helix Biopharm 15.10 0.10 0.67 2.1 K 31.71 K
IFC Intact Financial Corp 35.106 0.2299 0.66 190.6 K 6.69 M
L Loblaw CO 5.6587 0.0362 0.64 732.2 K 4.14 M
HLF High Liner 4.8566 0.0308 0.64 2.4 K 11.66 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.1595 0.0888 0.63 3.62 K 51.33 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.9862 0.0747 0.63 2.93 K 35.12 K
AP-UN Allied Properties Real Estate Investment Trust 9.7987 0.0608 0.62 132.8 K 1.3 M
GRT-UN Granite Real Estate Investment Trust 12.9635 0.0804 0.62 258.65 K 3.35 M
GBT Bmtc Group Inc 16.8169 0.102 0.61 2.13 K 35.82 K
VGZ Vista Gold Corp 3.32 0.02 0.61 153.28 K 508.87 K
SGY Surge Energy Inc 35.7492 0.2103 0.59 5.2 K 185.9 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 6.4525 31.99 B 0.0973 1.53 7.76 K 50.05 K
LNWO Light & Wonder, Inc. 8.58 6.21 B 0.12 1.42 486.4 K 4.17 M
HOS Hornbeck Offshore Services, Inc 16.11 1.71 B 0.22 1.38 1.24 M 19.98 M
GAMI GAMCO Investors Inc 18.6925 536.94 M 0.4831 2.65 45.31 K 846.98 K
PMCOF Prospector Metals Corp. 3.69 68.75 M 0.09 2.5 4.4 K 16.24 K
HEWA Healthwarehouse.Com 6.70 5.15 M 0.40 6.35 5.45 K 36.51 K
GSFI Green Stream Holdings Inc 378.5683 654.18 K 29.1207 8.33 8 3.03 K
ZVOI Zovio Inc 16.87 137.92 K 0.38 2.3 289.13 K 4.88 M
REDFY Rediff.com India Limited 9.04 97.36 K 0.82 9.98 4.07 M 36.77 M
ERINQ Erin Energy Corporation 4.9778 21.53 K 0.3696 8.02 1.68 M 8.36 M
XDSL mPhase Technologies Inc 23.00 16.8 K 2.50 12.2 2.41 K 55.41 K
CDVIQ Cal Dive International Inc 7.42 9.86 K 0.11 1.5 528.2 K 3.92 M
CGIP Celadon Group Inc 14.9891 5.66 K 0.2416 1.64 122.53 K 1.84 M
STTO SITO Mobile Ltd. 6.90 5.13 K 0.10 1.47 500 3.45 K
CBKCQ Christopher & Banks Corporation 6.2077 3.86 K 0.0389 0.63 129.3 K 802.64 K
RTNB root9B Holdings Inc 15.15 610 1.65 12.22 13 196.95
PRXIQ Premier Exhibitions Inc 17.80 491 0.199 1.13 1.18 K 20.91 K
SYNE Synthesis Energy Systems Inc 210.56 157 3.20 1.54 9.52 K 2 M
NSAV Net Savings Link Inc 3.15 0.90 40 273.52 K 861.59 K
HDYNQ Hyperdynamics Corporation 34.48 1.60 4.87 243.1 K 8.38 M
EGDFF Energold Drilling Corp 4.5498 0.0998 2.24 24.7 K 112.38 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 240.00 57.8 M 15.00 6.67 127 30.48 K
BEA Belmont Resources Inc 3.20 0.64 25 720.5 K 2.31 M
CATX Catalyst One Exploration Corp. 12.00 2.40 25 471 5.65 K
BSK Blue Sky Uranium Corp 22.00 4.00 22.22 23.45 K 515.79 K
XIM Ximen Mining Corp 8.75 1.25 16.67 5.01 M 43.84 M
ROAR Lion Rock Resources Inc. 7.00 1.00 16.67 512 3.58 K
BEW BeWhere Holdings Inc 3.6778 0.5254 16.67 586 2.16 K
TRAN Clean Energy Transition Inc. 19.00 2.50 15.15 1.06 K 20.06 K
MKO Mako Mining Corp 12.00 1.50 14.29 51.15 K 613.8 K
INTR Intrepid Metals Corp. 128.00 16.00 14.29 23 2.94 K
HAY Hayasa Metals Inc. 28.80 3.60 14.29 556 16.01 K
KDK Kodiak Copper Corp 3.40 0.40 13.33 8.2 K 27.88 K
URZ Urz Energy Corp 22.50 2.50 12.5 720 16.2 K
PAR-H Parent Capital Corp 4.50 0.50 12.5 200 900
DTWO D2 Lithium Corp. 3.80 0.40 11.76 13.1 K 49.78 K
LIB LibertyStream Infrastructure Partners Inc. 37.4998 3.75 11.11 7 262.5
CD Cantex Mine Development Corp 15.00 1.50 11.11 1.47 K 21.98 K
RTM RT Minerals Corp 3120.0125 300.0012 10.64 12 37.44 K
BQE BQE Water Inc 80.00 7.00 9.59 87.19 K 6.98 M
TGX True North Gems Inc 360.00 30.00 9.09 185 66.6 K
QGR Q-Gold Resources Ltd 15.36 1.28 9.09 13 199.68
LTV Leonovus Inc 14.70 1.20 8.89 33 485.1
EU enCore Energy Corp 3.42 0.27 8.57 7.71 K 26.37 K
PGDC Patagonia Gold Corp 3.80 0.30 8.57 3.3 K 12.54 K
PE Pure Energy Minerals Limited 3.12 0.24 8.33 208 648.96
BLDS Badlands Resources Inc. 26.50 2.00 8.16 1.27 K 33.66 K
GBML Global Battery Metals Ltd 67.00 5.00 8.06 10 670
NCP Nickel Creek Platinum Corp. 140.00 10.00 7.69 37 5.18 K
EMR Emgold Mining Corporation 14.50 1.00 7.41 19.1 K 276.95 K
GDX Goldex Resources Corporation 15.00 1.00 7.14 1.05 K 15.75 K
SSE Silver Spruce Resources Inc 22.50 1.50 7.14 332 7.47 K
POND Pond Technologies Holdings Inc 3.125 0.2083 7.14 26 K 81.25 K
CBI Colibri Resource Corporation 23.25 1.50 6.9 401 9.32 K
ETL E3 Lithium Ltd. 4.75 0.30 6.74 29.49 K 140.09 K
EGT Eguana Technologies Inc 16.00 1.00 6.67 213 3.41 K
AXL Arrow Exploration Corp 222.2222 13.6752 6.56 1.03 M 229.97 M
SOU Southern Energy Corp 14.00 0.80 6.06 625 8.75 K
PURO Platauro Metals Corp. 91.8197 5.0083 5.77 2.34 K 214.49 K
PEX Pacific Ridge Exploration Ltd 23.00 1.25 5.75 194.6 K 4.48 M
KTN Kootenay Silver Inc 11.20 0.60 5.66 6.31 K 70.67 K
GR Great Atlantic Resources Corp 40.00 2.00 5.26 750 30 K
LMG Lincoln Gold Mining Inc 210.00 10.00 5 290 60.9 K
KRY Koryx Copper Inc. 66.00 3.00 4.76 19 1.25 K
MN Manganese X Energy Corp 12.00 0.50 4.35 234.2 K 2.81 M
CTN Centurion Minerals Ltd 475.199 19.1999 4.21 190 90.29 K
GBU Gabriel Resources Ltd 72.00 2.80 4.05 1.01 M 72.48 M
ILI Infinite Ore Corp 10.40 0.40 4 8.29 K 86.2 K
ANDC Andina Copper Corporation 16.875 0.625 3.85 334 5.64 K
BARU Baru Gold Corp 58.5542 1.9584 3.46 10.51 K 615.4 K
BAU Blue Star Gold Corp 3.10 0.10 3.33 5 K 15.5 K
LMS Less Mess Storage Inc. 12.40 0.40 3.33 650 8.06 K
AGX Silver X Mining Corp 26.00 0.80 3.17 593 15.42 K
RMO Rainy Mountain Royalty Corp 13.60 0.40 3.03 8.25 K 112.24 K
VG Volcanic Gold Mines Inc 23.80 0.70 3.03 607 14.45 K
GMV GMV Minerals Inc 6.90 0.20 2.99 43.93 K 303.12 K
COR Camino Minerals Corporation 3.50 0.10 2.94 5.82 K 20.37 K
BAT Batero Gold Corp 4.72 0.13 2.83 42.8 K 202.02 K
PX Pelangio Exploration Inc 7.30 0.20 2.82 5.26 K 38.4 K
MCI Minnova Corp 3.70 0.10 2.78 17.91 K 66.27 K
BTR Bonterra Resources Inc 75.00 2.00 2.74 371 27.82 K
PPP Prospector Metals Corp 10.53 0.27 2.63 19.38 K 204.05 K
SLG PetroTal Corp 63.7637 1.5941 2.56 223.35 K 14.24 M
LA Los Andes Copper Ltd 4.00 0.10 2.56 7 K 28 K
GIGA Giga Metals Corporation 4.20 0.10 2.44 1.7 K 7.14 K
WEC Winchester Equity Corporation 33.80 0.80 2.42 16.66 K 563.28 K
REX Orex Minerals Inc 8.70 0.20 2.35 22 K 191.4 K
GCOM Green Shift Commodities Ltd. 9.40 0.20 2.17 4.8 K 45.17 K
SILV Silver Valley Metals Corp. 28.89 0.54 1.9 125.18 K 3.62 M
TK Tinka Resources Limited 3.20 0.05 1.59 42.22 K 135.1 K
MET Metalore Resources Limited 5.4207 0.0821 1.54 300 1.63 K
SKYG Sky Gold Corp 1050.00 15.00 1.45 23 24.15 K
CMO-H Cliffmont Resources Ltd 14.20 0.20 1.43 50 710
MYID Killi Ltd 158.482 2.232 1.43 5 K 792.41 K
AFCC-H Automotive Finco Corp 4.519 0.0628 1.41 3.12 K 14.1 K
WML Wealth Minerals Ltd 3.24 0.04 1.25 8.75 K 28.35 K
OYL CGX Energy Inc 9.80 0.10 1.03 663.65 K 6.5 M
RET-A Reitmans (Canada) Limited 11.5262 0.1066 0.93 39.61 K 456.55 K
TIE Coloured Ties Capital Inc. 15.8529 0.1294 0.82 12.18 K 193.09 K
FP FP Newspapers Inc 3.0614 0.0222 0.73 600 1.84 K
GMA GéoMégA Resources Inc 3.82 0.02 0.53 42.2 K 161.2 K
© 2026 - CastFwd Corp.