Gainer Valuations for 13 May 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 13 May 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
REPX Riley Exploration Permian Inc 74.0456 947.46 M 0.9373 1.28 1.01 K 74.49 K
OBE Obsidian Energy Ltd 131.5292 623.74 M 3.1993 2.49 477.24 K 62.77 M
THM International Tower Hill Mines Ltd 8.29 413.24 M 0.23 2.85 352.11 K 2.92 M
VKI Invesco Advantage Muni Income Trust II 4.6483 380.82 M 0.0244 0.53 62.6 K 290.98 K
NAK Northern Dynasty Minerals 12.02 353.85 M 0.13 1.09 370.22 K 4.45 M
WRN Western Copper Corp 3.22 341.52 M 0.06 1.9 40.41 K 130.1 K
TRX Tanzanian Royalty Exploration Corp 6.89 299.97 M 0.23 3.45 478.07 K 3.29 M
BKTI Bk Technologies Inc 5.3814 261.75 M 0.1192 2.27 2.46 K 13.23 K
GENC Gencor Industries IN 5.2747 254.9 M 0.0967 1.87 38.16 K 201.3 K
ELMD Electromed Inc 3.74 206.85 M 0.23 6.55 6.8 K 25.43 K
CMT Core Molding Technologies Inc 9.2876 187.87 M 0.1385 1.51 17.1 K 158.82 K
USBC USBC, Inc. 2340.00 151.77 M 120.00 5.41 18 42.12 K
ESP Espey Mfg. & Electronics 14.7443 144.45 M 0.2425 1.67 1.8 K 26.54 K
EPM Evolution Petroleum Corp 3.6787 138.19 M 0.0733 2.03 143.9 K 529.36 K
BDL Flanigan's Enterprises 6.7876 121.75 M 0.0774 1.15 2.26 K 15.33 K
IBIO Ibio Inc 14750.00 52.9 M 400.00 2.79 12 177 K
XPL Solitario Zinc Corp 3.18 45.15 M 0.10 3.25 265.17 K 843.24 K
COHN Cohen & CO Inc 12.5168 35.52 M 0.1931 1.57 728 9.11 K
AGIG AGIG 2035.00 35.41 M 33.75 1.69 1.1 K 2.25 M
REED Reed's, Inc. 593.5764 21.11 M 40.3133 7.29 86 51.05 K
PLAG Planet Green Holdings Corp 565.00 5.33 M 17.50 3.2 115 64.97 K
GBR New Concept Energy Inc 3.08 4.21 M 0.38 14.07 32.34 K 99.61 K
AMBO Ambow Education Holding Ltd ADR 2106.00 3.72 M 48.00 2.33 31 65.29 K
PW Power REIT 10.4729 2.45 M 0.2143 2.09 900 9.43 K
TPHS Trinity Pl Hlds Inc 7.8897 1.93 M 0.0425 0.54 9.79 K 77.25 K
IPB Merrill Lynch & Company 10.3066 0.0928 0.91 600 6.18 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.75 824.27 K 0.25 3.33 11 K 85.25 K
NP NorthPalm Capital Corp 12.00 3.00 33.33 900 10.8 K
LINE Linear Minerals Corp. 271.70 12.35 4.76 75 20.38 K
RSG Rocky Shore Gold Ltd. 15.30 0.30 2 2.27 K 34.67 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 99.65 605.06 B 0.68 0.69 367.72 K 36.64 M
SI Silver 35.013 1.07 B 0.216 0.62 114.37 K 4 M
RU Rubber 403.30 7.30 1.84 79 31.86 K
BZ Brent Crude 113.83 0.85 0.75 165.42 K 18.83 M
CL Crude Oil 99.65 0.68 0.69 367.72 K 36.64 M
ZB US Treasury Bond Futures 124.4375 0.625 0.5 399.09 K 49.66 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMGN Amgen Inc 40.9027 253.21 B 0.5479 1.36 9.4 M 384.6 M
REGN Regeneron Pharmaceuticals 52.6741 99.25 B 0.3476 0.66 780.3 K 41.1 M
CDNS Cadence Design Systems, Inc. 10.92 90.34 B 0.15 1.39 4.48 M 48.92 M
KDP Keurig Dr Pepper Inc 4.582 52.06 B 0.0395 0.87 2.4 M 11.01 M
CCEP Coca-Cola Europacific Partners Plc 12.4009 51.73 B 0.0685 0.56 3.13 M 38.83 M
ILMN Illumina Inc 74.1829 32.2 B 1.002 1.37 1.67 M 124.2 M
APA Apa Corp 91.4819 15.89 B 0.6111 0.67 2.92 M 267.17 M
ICLR Icon Plc 24.59 14.96 B 0.30 1.24 230.74 K 5.67 M
BMRN Biomarin Pharmaceuticals 26.64 11.3 B 0.15 0.57 807.39 K 21.51 M
ENSG The Ensign Group IN 6.6581 10.86 B 0.0636 0.96 429.52 K 2.86 M
DPZ Domino's Pizza Inc Common Stock 18.6841 10.81 B 0.3811 2.08 1.2 M 22.41 M
ALKS Alkermes Plc 17.76 8.05 B 0.74 4.35 2.72 M 48.34 M
IDCC Interdigital Inc 34.2627 7.74 B 0.1741 0.51 603.88 K 20.69 M
ORKA Oruka Therapeutics Inc 12246.6025 7.1 B 3073.8486 33.51 627 7.68 M
CPB Campbell Soup Company 21.6337 6.65 B 0.5225 2.47 5.91 M 127.91 M
NXST Nexstar Media Group Inc 5.7101 6.46 B 0.1022 1.82 74.02 K 422.68 K
WFRD Weatherford International Plc 19.6177 6.28 B 0.2918 1.51 24.06 M 471.96 M
SIMO Silicon Motion Techn ADR 9.2273 6.23 B 0.2121 2.35 694.46 K 6.41 M
RDNT Radnet Inc 4.40 6.14 B 0.14 3.29 265.6 K 1.17 M
CRUS Cirrus Logic Inc 16.415 6.07 B 0.165 1.02 5.9 M 96.88 M
MMSI Merit Medical Sys 19.04 5.28 B 0.19 1.01 342.55 K 6.52 M
JSM SLM Cp 6% Sr Nt 8.0977 5.05 B 0.2301 2.92 79.27 K 641.86 K
IRDM Iridium Comm Inc 8.1549 5.01 B 0.1879 2.36 760.5 K 6.2 M
OPCH Option Care Health Inc 27.90 4.75 B 0.18 0.65 67.78 K 1.89 M
SLMBP SLM Cp Srs B Pfd 24.6001 4.74 B 0.2554 1.05 367 9.03 K
ITRI Itron Inc 54.92 4.32 B 0.59 1.09 480.51 K 26.39 M
IPAR Inter Parfums Inc 15.4811 4.27 B 0.556 3.73 219.44 K 3.4 M
ACHC Acadia Healthcr Company 10.84 3.61 B 0.16 1.5 12.23 K 132.55 K
SBLK Star Bulk Carriers 83.5421 3.25 B 1.7774 2.17 5 K 417.63 K
CLMT Calumet Specialty Pr 13.5968 3.15 B 0.2423 1.81 121.27 K 1.65 M
VCEL Vericel Corproation 55.40 3.04 B 0.60 1.09 28.19 K 1.56 M
STGW Stagwell Inc 9.1098 2.82 B 0.1436 1.6 75.72 K 689.75 K
POWI Power Integratn 16.8942 2.6 B 0.1526 0.91 338 K 5.71 M
UFPT U F P Tech Inc 15.47 2.43 B 0.38 2.52 47.86 K 740.36 K
ECPG Encore Capital Group 30.81 2.34 B 0.33 1.08 74.24 K 2.29 M
EFSC Enterprises Finl Svc 10.8654 2.23 B 0.0938 0.87 47.8 K 519.39 K
MCRI Monarch Casino 9.1822 1.97 B 0.0537 0.59 28.04 K 257.43 K
FORTY Formula Sys [1985] ADR 13.0429 1.95 B 0.1206 0.93 3.67 K 47.93 K
IOSP Innospec Inc 25.9062 1.93 B 0.2216 0.86 130.25 K 3.37 M
PLUG Plug Power Inc 5.50 1.89 B 0.40 7.84 56.47 K 310.57 K
LMAT Lemaitre Vascular 5.8952 1.81 B 0.0586 1 23.75 K 140.03 K
SLS Sellas Life Sciences Group Inc 21482.9766 1.7 B 1928.3379 9.86 54 1.16 M
ANIP ANI Pharma Inc 93.9602 1.63 B 2.52 2.76 105.2 K 9.88 M
MLCO Melco Resorts & Entertainment ADR 8.3628 1.57 B 0.1116 1.35 6.8 M 56.89 M
BHRB Burke & Herbert Financial Services Corp. Common Stock 9.2714 1.43 B 0.1578 1.73 1.49 K 13.79 K
QUBT Quantum Computing Inc 16.00 1.4 B 8.00 100 1.55 K 24.77 K
DMLP Dorchester Minls 7.4556 1.38 B 0.1979 2.73 47.84 K 356.67 K
STAA Staar Surgical Company 5.75 1.34 B 0.04 0.7 86.9 K 499.7 K
CCEC Capital Clean Energy Carriers Corp 20.7309 1.22 B 0.1453 0.71 34.29 K 710.78 K
ATEC Alphatec Holdings 40.56 1.13 B 0.48 1.2 21.62 K 876.83 K
NBN Northeast Bncp 13.2136 1.1 B 1.1883 9.88 750 9.91 K
HROW Harrow Health Inc 6.00 1.1 B 1.20 25 500 3 K
HBNC Horizon Bancorp 3.4152 1.09 B 0.0482 1.43 4.56 K 15.56 K
ELE Elemental Royalty Corporation Common Stock 4850.5728 1.08 B 260.7837 5.68 5 24.25 K
ITRN Ituran Location 7.8231 992.18 M 0.0512 0.66 23.6 K 184.59 K
POET Poet Technologies Inc 12.40 967.39 M 0.30 2.48 200 2.48 K
HAFC Hanmi Financial Cp 6.2498 960.71 M 0.1016 1.65 65.7 K 410.61 K
GPRE Green Plains Inc 10.1776 952.6 M 0.5487 5.7 449.56 K 4.58 M
DJCO Daily Journal Cp 75.00 915.11 M 2.00 2.74 500 37.5 K
FCEL Fuelcell Energy Inc 6955.2002 875.06 M 86.4004 1.26 343 2.39 M
LXRX Lexicon Pharmaceutcl 11.69 832.07 M 0.07 0.6 62.37 K 729.06 K
ACNB Acnb Corp 9.2295 678.37 M 0.2455 2.73 7 K 64.58 K
GCBC Greene County Bncp 3.3284 609 M 0.1702 5.39 3.2 K 10.65 K
WTBA West Bancorp 4.3227 521.2 M 0.039 0.91 24 K 103.74 K
TREE Lendingtree Inc 5.9662 517.31 M 0.8765 17.22 119.08 K 710.44 K
TATT T A T Tech Ltd 3.9271 510.57 M 0.029 0.74 7.9 K 31.02 K
ITIC Investors Title Company 24.334 497.13 M 0.364 1.52 5.05 K 122.98 K
GRVY Gravity Ltd ADR 7.28 474.68 M 0.12 1.68 364 2.65 K
ASMB Assembly Biosciences 1150.20 455.47 M 12.60 1.11 531 610.76 K
AIFU Fanhua Inc. 209.0485 428.34 M 1.2708 0.61 26.81 K 5.6 M
CZFS Citizens Fincl Svcs 20.4218 412.85 M 0.1379 0.68 100 2.04 K
FWDI AdvisorShares Madrona International ETF 37.50 408.9 M 0.90 2.46 2 K 75 K
NECB Northeast Community Bancorp 3.5521 400.45 M 0.0888 2.56 564 2 K
IA Innovative Aerosystems, Inc. 3.4579 396.74 M 0.0779 2.3 1.3 K 4.5 K
NWFL Norwood Financial Cp 9.449 394.79 M 0.1519 1.63 1.48 K 14.01 K
VALU Value Line Inc 7.814 389.36 M 0.1547 2.02 1.8 K 14.07 K
SSP E.W. Scripps Company 7.4396 348.44 M 0.0407 0.55 298.38 K 2.22 M
SHIP Seanergy Maritime Hl 64299.2188 334.12 M 2262.2227 3.65 1 64.3 K
PNRG Primeenergy Cp 27.29 304.68 M 0.32 1.19 2.3 K 62.77 K
GASS Stealthgas Inc 4.8823 301.03 M 0.0698 1.45 26.09 K 127.35 K
FUNC First United Corp 3.7425 298.77 M 0.1082 2.98 5.14 K 19.25 K
ESCA Escalade Inc 3.2455 292.89 M 0.032 1 15.4 K 49.99 K
LSAK Lesaka Technologies Inc 8.84 292.5 M 0.46 5.49 416.74 K 3.68 M
LCNB Lcnb Corp 6.4397 280.25 M 0.0409 0.64 200 1.29 K
FXNC First Natl Corp Strasburg VA 8.7695 273.99 M 0.5338 6.48 920 8.07 K
CMTV Community Bancorp. Common Stock 4.6583 267.4 M 0.0481 1.04 148 689.43
RBBN Ribbon Communications Inc 14.40 263.39 M 0.15 1.05 741.32 K 10.68 M
PCYO Pure Cycle Corp 3.993 263.38 M 0.203 5.36 17.12 K 68.37 K
STRT Strattec Security 22.9216 251 M 0.6677 3 600 13.75 K
SPOK Spok Holdings Inc 6.3814 247.81 M 0.118 1.88 223.02 K 1.42 M
OVBC Ohio Valley Banc Cp 11.4614 232.63 M 0.1791 1.59 539 6.18 K
PEBK Peoples Bancorp NC 4.1889 229.49 M 0.0959 2.34 19.68 K 82.43 K
VRA Vera Bradley 50.82 224.06 M 0.38 0.75 174.6 K 8.87 M
ASYS Amtech Systems Inc 23.34 222.43 M 0.82 3.64 588.2 K 13.73 M
LTRX Lantronix Inc 3.60 221.74 M 0.03 0.84 1.18 K 4.26 K
UTMD Utah Medical Prod 21.0274 207.94 M 0.4166 2.02 1 K 21.03 K
CBFV Cb Financial Svc 10.5781 207.46 M 0.1356 1.3 2 K 21.16 K
LMNR Limoneira Company 16.737 188.94 M 0.1148 0.69 3.71 K 62.14 K
TAYD Taylor Devices Inc 6.02 188.14 M 0.12 2.03 1.4 K 8.43 K
DMRC Digimarc Corp 30.5888 173.17 M 0.8159 2.74 55.79 K 1.71 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WFC-PL Wells Fargo & Company 532.926 188 B 3.662 0.69 23.61 K 12.58 M
NVO Novo Nordisk A/S ADR 20.3216 181.18 B 0.1473 0.73 402.73 K 8.18 M
BUD Anheuser-Busch Inbev S.A. ADR 44.8627 165.56 B 0.2863 0.64 1.59 M 71.43 M
VLO Valero Energy Corp 15.2388 101.43 B 0.0856 0.56 10.2 M 155.43 M
KKR KKR & Co. LP 10.4822 92.41 B 0.2044 1.99 1.49 M 15.59 M
PWR Quanta Services 19.4251 91.6 B 0.1378 0.71 3.41 M 66.28 M
MCO Moody's Corp 32.1872 88.79 B 0.1857 0.58 2.14 M 69.01 M
JCI Johnson Controls Intl 12.6503 87.6 B 0.3189 2.59 10.65 M 134.67 M
CI Cigna Corp 44.1374 79.66 B 0.5802 1.33 3.21 M 141.53 M
NKE Nike Inc 18.6957 56.92 B 0.3641 1.99 14.45 M 270.14 M
LHX L3Harris Technologies Inc 35.2815 51.5 B 0.4331 1.24 1.06 M 37.42 M
A Agilent Technologies 33.2784 49.89 B 1.4241 4.47 14.11 M 469.41 M
CMG Chipotle Mexican Grill 5.608 46.35 B 0.0904 1.64 51.24 M 287.35 M
MET-PA MetLife Inc Preferred Stock Series A 11.362 40.49 B 0.0729 0.65 24.13 K 274.12 K
CNC Centene Corp 8.7225 34.89 B 0.085 0.98 1.82 M 15.86 M
CPAY Corpay Inc 35.38 30.33 B 1.77 5.27 98.6 K 3.49 M
BAP Credicorp Ltd 68.3697 29.29 B 0.8081 1.2 488.33 K 33.39 M
DRI Darden Restaurants 28.059 25.9 B 0.212 0.76 1.76 M 49.28 M
FTI Technipfmc Plc 28.2697 25.43 B 0.3678 1.32 3.47 M 98.22 M
BBY Best Buy Company 19.2068 22.05 B 0.3685 1.96 8.35 M 160.3 M
BG Bunge Ltd 50.038 19.27 B 0.3633 0.73 890.5 K 44.56 M
SNX Synnex Corp 14.9898 19.22 B 0.1406 0.95 256.36 K 3.84 M
GIS General Mills 23.9116 18.29 B 0.1265 0.53 4.13 M 98.82 M
DINO HF Sinclair Corp 14.7839 17.43 B 0.1304 0.89 3.2 M 47.31 M
JHX James Hardie Industries Se ADR 3.9954 16.5 B 0.1083 2.79 7.39 K 29.53 K
SUI Sun Communities 21.7897 14.68 B 0.1524 0.7 127.6 K 2.78 M
RPM RPM International Inc 16.4992 13.49 B 0.0853 0.52 731.3 K 12.07 M
GME Gamestop Corp 4.4976 12.89 B 0.1329 3.04 22.16 M 99.65 M
RDY Dr. Reddy's Laboratories Ltd ADR 5.8659 12.37 B 0.107 1.86 2.4 M 14.05 M
STLA Stellantis N.V. 3.2138 11.94 B 0.0318 1 307 986.64
DECK Deckers Outdoor Corp 14.94 11.8 B 0.1933 1.31 5.43 M 81.14 M
GGG Graco Inc 12.956 11.7 B 0.086 0.67 1.72 M 22.3 M
DPZ Domino's Pizza Inc 18.6841 11.44 B 0.3811 2.08 1.2 M 22.41 M
R Ryder System 36.4575 10.79 B 1.0332 2.92 1.9 M 69.14 M
DDS Dillard's 38.8258 9.66 B 5.1375 15.25 5.52 M 214.26 M
DAR Darling International Inc 17.23 8.55 B 1.46 9.26 4.89 M 84.31 M
STN Stantec Inc 12.83 8.49 B 0.0712 0.56 9.07 K 116.32 K
MGM MGM Resorts International 13.9055 8.47 B 0.2929 2.15 18.02 M 250.61 M
EAT Brinker International 19.5818 8.34 B 0.1238 0.64 825.75 K 16.17 M
WLK Westlake Chemical Corp 22.6606 8.17 B 0.3593 1.61 1.6 M 36.27 M
TAP-A Molson Coors Beverage Company 35.6544 8.02 B 0.3154 0.89 200 7.13 K
AWI Armstrong World Industries Inc 37.7814 7.39 B 0.2528 0.67 319.8 K 12.08 M
SWX Southwest Gas Corp 25.9277 6.72 B 0.727 2.88 895.7 K 23.22 M
TXNM Txnm Energy Inc 10.9251 6.48 B 0.0617 0.57 802.61 K 8.77 M
RIG Transocean Inc 54.4446 5.93 B 0.748 1.39 7.09 M 385.88 M
CE Celanese Corp 40.2865 5.65 B 0.3277 0.82 3.53 M 142.13 M
LUMN Centurylink 16.5172 4.59 B 0.1674 1.02 6.09 M 100.59 M
AKO-B Embotelladora Andina S.A 12.3905 4.58 B 0.0861 0.7 19.33 K 239.46 K
CGAU Centerra Gold Inc 14.9353 4.12 B 0.3801 2.61 1.1 K 16.43 K
DK Delek US Holdings 8.9736 4.11 B 0.1192 1.35 127.23 K 1.14 M
AKO-A Embotelladora Andina S.A 11.2829 3.99 B 0.0857 0.77 400 4.51 K
HP Helmerich & Payne 32.5222 3.66 B 0.1873 0.58 1.83 M 59.46 M
OII Oceaneering International 35.514 3.5 B 1.0122 2.93 1.79 M 63.41 M
PAM Pampa Energia S.A. ADR 15.0888 3.41 B 0.4569 3.12 72.26 K 1.09 M
MHO M/I Homes 12.55 3.25 B 0.11 0.88 83.21 K 1.04 M
AGO Assured Guaranty Ltd 12.6753 3.24 B 0.3188 2.58 2.09 M 26.44 M
BTE Baytex Energy Corp 39.4399 2.98 B 0.4316 1.11 375.2 K 14.8 M
AAP Advance Auto Parts Inc 62.1505 2.76 B 2.3685 3.96 2.24 M 139.46 M
SDRL Seadrill 2021 Ltd 48938.3672 2.72 B 722.832 1.5 1.91 M 93.53 B
IMAX Imax Corp 36.66 2.68 B 1.86 5.34 994.94 K 36.47 M
TY-P Tri-Continental Corporation PFD $2.50 25.9834 2.45 B 0.41 1.6 400 10.39 K
HCI Homeowners Choice 4.9055 2.36 B 0.0373 0.77 6.5 K 31.89 K
BKE Buckle Inc 11.5139 2.27 B 0.0791 0.69 316.86 K 3.65 M
SPB Spectrum Brands Holdings Inc 28.617 2.03 B 0.6201 2.21 14 K 400.55 K
WHR Whirlpool Corp 51.567 1.98 B 0.7557 1.49 2.16 M 111.35 M
BXMT Blackstone Mortgage Trust Inc Cl A 6.6848 1.83 B 0.2377 3.69 42.02 K 280.9 K
CTS Cts Corp 9.7723 1.77 B 0.09 0.93 199.3 K 1.95 M
VET Vermilion Energy Inc 24.7309 1.61 B 0.223 0.91 11.3 K 279.46 K
GSL Global Ship Lease Inc 34.2558 1.54 B 1.2357 3.74 19.07 K 653.43 K
ARCO Arcos Dorados Holdings Inc 17.4415 1.46 B 0.6036 3.58 1.5 M 26.12 M
NAT Nordic American Tanker Shipping Ltd 7.1677 1.42 B 0.0383 0.54 473.95 K 3.4 M
CRI Carter's Inc 22.5676 1.27 B 0.1485 0.66 432.1 K 9.75 M
KOS Kosmos Energy Ltd 17.3089 1.21 B 0.1241 0.72 1.7 M 29.42 M
PDS Precision Drilling Corp 261.269 1.2 B 5.6599 2.21 101.66 K 26.56 M
PAR Par Technology Corp 4.2913 920.73 M 0.059 1.39 75.1 K 322.28 K
NXP Nuveen Tax Free Income Portfolio 7.3626 833.14 M 0.0435 0.59 23 K 169.34 K
GAM-PB General American Investors Company Inc. 10.6065 832.94 M 0.0835 0.79 6.6 K 70 K
EDN Empresa Distribuidora Y Comercializadora ADR 9.56 733.5 M 0.14 1.49 14.68 K 140.31 K
MATV Mativ Holdings Inc 14.0076 683.28 M 0.2377 1.73 244.8 K 3.43 M
CRD-A Crawford & Company 3.0026 569.52 M 0.0372 1.25 48.47 K 145.54 K
CRD-B Crawford & Company 4.552 527.58 M 0.0273 0.6 65.13 K 296.49 K
MAGN Magnera Corp placeholder 164.9838 474.3 M 1.5638 0.96 39.01 K 6.44 M
VHI Valhi Inc 102.8477 467.02 M 2.5156 2.51 3.6 K 370.25 K
OXM Oxford Industries 27.95 438.11 M 0.7452 2.74 238.4 K 6.66 M
GCO Genesco Inc 41.88 400.13 M 0.58 1.4 275.27 K 11.53 M
TBI Trueblue Inc 14.51 381.05 M 0.18 1.26 390.8 K 5.67 M
BBW Build-A-Bear Workshop 5.7934 353.44 M 0.0336 0.58 192.45 K 1.11 M
DBI Designer Brands Inc 14.2172 337.93 M 0.1485 1.06 698 K 9.92 M
ARI Apollo Commercial Real Estate 3.1295 298.22 M 0.0232 0.75 72.8 K 227.83 K
DSX Diana Shipping Inc 5.7366 297.35 M 0.0305 0.53 694.81 K 3.99 M
CLW Clearwater Paper Corp 37.505 224.37 M 0.245 0.66 97.26 K 3.65 M
MPV Massmutual Participation Investors 4.9057 176.56 M 0.0258 0.53 5.1 K 25.02 K
AXR Amrep Corp 10.0399 114.16 M 0.1399 1.41 1.68 K 16.84 K
AHT-PD Ashford Hospitality Trust Inc 6.0728 108.64 M 0.0372 0.62 15.65 K 95.05 K
JHI John Hancock Investors Trust 6.4752 106.42 M 0.0652 1.02 21.27 K 137.7 K
IGI Western Asset Investment Grade Defined 9.4946 92.06 M 0.1319 1.41 24.3 K 230.72 K
CRT Cross Timbers Royalty Trust 11.7712 75 M 0.1493 1.28 5.5 K 64.74 K
NRT North European Oil Royality Trust 7.3538 65.44 M 0.0743 1.02 10.4 K 76.48 K
SRL Scully Royalty Ltd 30.9632 58.77 M 0.355 1.16 30.9 K 956.76 K
VOC Voc Energy Trust 3.7688 49.3 M 0.0434 1.16 283.15 K 1.07 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 342.2629 7.84 M 37.0168 12.13 1.9 K 650.3 K
HMMC Hemlo Mining Corp. 292.50 22.50 8.33 1.19 K 348.66 K
NEXT Nextsource Materials Inc 3.45 0.25 7.81 11.05 K 38.12 K
ACQ Autocanada Inc 3.5183 0.2434 7.43 17.67 K 62.16 K
SOIL Saturn Oil and Gas Inc 5.80 0.40 7.41 7.65 K 44.37 K
CRRX Carerx Corp 41.1298 2.7551 7.18 20.65 K 849.33 K
MSCL Satellos Bioscience Inc 76.80 4.80 6.67 13 998.4
BYD Boyd Group Services Inc 9.3624 0.4746 5.34 157 K 1.47 M
USA Americas Silver Corp 39.30 1.80 4.8 20.7 K 813.51 K
NDM Northern Dynasty Minerals Ltd 11.87 0.46 4.03 150 K 1.78 M
AIM Aimia Inc 11.5573 0.4063 3.64 2.9 M 33.52 M
OGD Orbit Garant Drilling Inc 5.80 0.20 3.57 9.6 K 55.68 K
CUP-U Caribbean Utilities Company Ltd 4.1738 0.143 3.55 2.6 K 10.85 K
CGX Cineplex Inc 17.7456 0.5902 3.44 309.25 K 5.49 M
TXR Torex Resources Inc. 15.6539 0.4954 3.27 133.5 K 2.09 M
TXG Torex Gold Resources Inc 15.7322 0.4978 3.27 1.34 M 21 M
TRX Trx Gold Corporation 6.65 0.21 3.26 71.42 K 474.96 K
OBE Obsidian Energy Ltd 175.98 5.46 3.2 1.64 M 289.47 M
ATH Athabasca Oil Corp 16.20 0.49 3.12 1.31 M 21.26 M
ITH International Tower Hill Mines Ltd 8.00 0.23 2.96 63 K 504 K
BDI Black Diamond Group Ltd 9.8845 0.2792 2.91 47.93 K 473.76 K
SVB Silver Bull Resources Inc 5.76 0.16 2.86 2.88 K 16.56 K
PD Precision Drilling Corp 277.40 7.60 2.82 2.05 M 567.81 M
PSLV-U Sprott Physical Silver Trust 16.01 0.40 2.56 98.04 K 1.57 M
TFII Tfi International Inc 10.8913 0.2517 2.37 303.33 K 3.3 M
ELR Eastern Platinum Ltd 9.20 0.20 2.22 13.31 M 122.42 M
TVE Tamarack Valley Energy Ltd 4.7895 0.1041 2.22 24.17 K 115.75 K
CHE-UN Chemtrade Logistics Income Fund 4.5286 0.0979 2.21 154.78 K 700.96 K
BTE Baytex Energy Corp 38.2801 0.8275 2.21 440.14 K 16.85 M
RUS Russel Metals 10.6661 0.2202 2.11 342 K 3.65 M
MFC-PB Manulife Finl Srs 2 Prf 10.254 0.2108 2.1 25.26 K 259.06 K
CTC Canadian Tire Corp Ltd 57.3443 1.1681 2.08 897 51.44 K
ADN Acadian Timber Corp 4.6335 0.0863 1.9 13.36 K 61.92 K
CSW-B Corby Spirit and Wine Limited 6.0847 0.1128 1.89 600 3.65 K
PEY Peyto Exploration and Dvlpmnt Corp 3.889 0.0707 1.85 500 K 1.94 M
X TMX Group Ltd 5.5284 0.0993 1.83 1.49 M 8.23 M
VET Vermilion Energy Inc 24.2809 0.4356 1.83 223 K 5.41 M
EIF Exchange Income Corp 8.8546 0.1574 1.81 18 K 159.38 K
HLF High Liner 4.6937 0.083 1.8 1.4 K 6.57 K
KEY Keyera Corp 8.3126 0.1452 1.78 980.99 K 8.15 M
MEQ Mainstreet Eq J 17.1593 0.2993 1.78 15 K 257.39 K
CEF Sprott Physical Gold Silver Trust 19.9352 0.3384 1.73 245.41 K 4.89 M
CS Capstone Mining Corp 3.62 0.06 1.69 766 K 2.77 M
HBP Helix Biopharm 15.35 0.25 1.66 220 3.38 K
SGY Surge Energy Inc 36.38 0.5888 1.65 47.06 K 1.71 M
PWF-PG Power Financial Corp Pref G 10.4818 0.1562 1.51 8.3 K 87.05 K
AAV Advantage Oil & Gas Ltd 7.49 0.11 1.49 634.38 K 4.75 M
HWX Headwater Exploration Inc 3.4005 0.0489 1.46 265 K 901.13 K
CYB Cymbria Corp Cl A 14.35 0.20 1.41 6.5 K 93.28 K
TCW Trican Well 13.603 0.1885 1.41 388.57 K 5.29 M
CCA Cogeco Communications Inc 28.9184 0.3979 1.4 17 K 491.67 K
BN-PM Brookfield Corporation 9.4795 0.1245 1.33 20.88 K 197.95 K
POW-PD Power Corporation of Canada Pref D 10.1482 0.1315 1.31 5.25 K 53.28 K
OGC Oceanagold Corp 6.3918 0.0823 1.3 70.33 K 449.55 K
TC Tucows Inc 3.12 0.04 1.3 1.25 K 3.9 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 13.547 0.1706 1.28 9.19 K 124.47 K
POU Paramount Resources Ltd 10.9132 0.1371 1.27 57.45 K 627 K
NWC The North West Company Inc 10.2703 0.1249 1.23 93.22 K 957.37 K
CCL-B CCL Industries Inc 5.4233 0.0652 1.22 79.45 K 430.91 K
ACO-X ATCO Ltd 19.7935 0.2367 1.21 49.29 K 975.68 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 9.4819 0.1098 1.17 3.1 K 29.39 K
STN Stantec Inc 12.2604 0.1409 1.16 305.98 K 3.75 M
RCI-A Rogers Communications Inc 21.7318 0.2473 1.15 735 15.97 K
WJX Wajax Corp 18.2742 0.2077 1.15 29.98 K 547.81 K
CF Canaccord Genuity Group Inc 3.1668 0.0343 1.09 58 K 183.67 K
CU Canadian Utilities Ltd Cl A NV 15.5301 0.1671 1.09 113.82 K 1.77 M
HBM Hudbay Minerals Inc 13.0029 0.1396 1.09 774 K 10.06 M
CGY Calian Group Ltd 10.8517 0.1143 1.06 4.96 K 53.85 K
ATRL Atkinsrealis Group Inc 45.126 0.4742 1.06 141.68 K 6.39 M
LNR Linamar Corp 18.5482 0.1945 1.06 77.58 K 1.44 M
BCE-PE Bce Inc Pref E 10.4294 0.1089 1.06 2.68 K 27.94 K
TKO Taseko Mines Ltd 4.80 0.05 1.05 452 K 2.17 M
WPM Wheaton Precious Metals Corp 27.0156 0.2781 1.04 2.26 M 61.09 M
NPK Verde Agritech Plc 6.93 0.07 1.02 63 K 436.59 K
WN George Weston Limited 17.9199 0.1791 1.01 175.36 K 3.14 M
CG Centerra Gold Inc 8.059 0.0799 1 396 K 3.19 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.365 0.1389 0.98 2.98 K 42.81 K
GWO-PM Great West Lifeco Inc Pref M 10.7925 0.1011 0.95 21.7 K 234.2 K
LGD Liberty Gold Corp 3.28 0.03 0.92 140.39 K 460.48 K
HPS-A Hammond Power Solutions Inc 7.2539 0.0662 0.92 522 3.79 K
CSW-A Corby Spirit and Wine Limited 6.7585 0.0602 0.9 6.13 K 41.43 K
WCN Waste Connections Inc 27.064 0.2343 0.87 52 K 1.41 M
WPK Winpak Ltd 8.8707 0.0758 0.86 510 4.52 K
QTRH Quarterhill Inc 4.0038 0.0341 0.86 329.44 K 1.32 M
LAS-A Lassonde Industries Inc 48.2538 0.4079 0.85 160 7.72 K
PWF-PL Power Financial 5.1 Sr L Prf 10.427 0.0873 0.84 3.25 K 33.89 K
IMG Iamgold Corp 17.0486 0.1404 0.83 1.54 M 26.18 M
RCI-B Rogers Communications Inc 20.4773 0.1658 0.82 681.96 K 13.96 M
BN-PR Brookfield Corporation 12.1355 0.0968 0.8 1.2 K 14.56 K
ELF-PF E-L Financial Corp Ltd Pref F 9.6392 0.0765 0.8 100 963.92
L Loblaw CO 5.9441 0.0463 0.79 605.78 K 3.6 M
MAL Magellan Aero 3.9193 0.0302 0.78 11 K 43.12 K
IGM Igm Financial Inc 21.1241 0.1602 0.76 196.87 K 4.16 M
GDL Goodfellow Inc 4.9942 0.0369 0.74 3 K 14.98 K
WTE Westshore Terminals Investment Corp 11.915 0.087 0.74 94.16 K 1.12 M
HR-UN H&R Real Estate Investment Trust 11.6683 0.0781 0.67 245.26 K 2.86 M
BPS-PB Brookfield Property Split Corp Pref B 12.0278 0.0805 0.67 22.05 K 265.21 K
TRP-PA TC Energy Corp Pref Series 1 11.9996 0.0778 0.65 2.54 K 30.42 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.8148 0.0764 0.65 400 4.73 K
GRT-UN Granite Real Estate Investment Trust 13.7533 0.0851 0.62 153.36 K 2.11 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 7.12 79.59 B 0.16 2.3 49.5 K 352.43 K
BRDCY Bridgestone Corporation 7.2095 31.99 B 0.1175 1.66 7.82 K 56.36 K
CSCCF Capstone Copper Corp. 3.6739 6.35 B 0.0439 1.21 5 K 18.37 K
FBCD FBC Holding Inc 38.80 2.03 M 7.80 25.16 29.27 K 1.14 M
EARI Entertainment Arts Research Inc 6.60 1.11 M 1.60 32 57 376.2
CGAC Code Green Apparel Corp 200.00 1.09 M 10.00 5.26 162 32.4 K
SEII Sharing Economy International Inc 4640.00 645.17 K 40.00 0.87 7 32.48 K
ERHE ERHC Energy Inc 13.50 287.94 K 1.30 10.66 292.38 K 3.95 M
REFG Medical Cannabis Payment Solutions Inc 5.00 182.51 K 0.10 2.04 380 1.9 K
VRSEF Verisante Technology Inc 8.11 92.27 K 0.057 0.71 3.5 K 28.38 K
LGBI Cannabiz Mobile Inc 10.80 64.81 K 0.60 5.88 4 43.2
BCCI Baristas Coffee Company Inc 5.85 19.21 K 2.20 60.27 8.03 M 47 M
XDSL mPhase Technologies Inc 44.50 16.8 K 6.50 17.11 8.26 K 367.66 K
EBWK Enigma-Bulwark Ltd. 3.30 13.66 K 0.20 6.45 1.35 K 4.45 K
CGLO Hash Labs Inc 24.80 7.64 K 1.20 5.08 22.66 M 561.95 M
STTO SITO Mobile Ltd. 6.40 5.13 K 0.25 4.07 1.02 K 6.53 K
SIMPQ Simply Inc 197.55 1.55 K 5.05 2.62 27 5.33 K
LITH US Lithium Corp 3.40 940 0.20 6.25 195 K 663 K
DOMR Dominion Resources Black Warrior Trust 8.2158 785 0.1457 1.81 16.83 K 138.27 K
RTNB root9B Holdings Inc 13.50 610 0.15 1.12 8 108
PRXIQ Premier Exhibitions Inc 17.20 491 0.10 0.58 809 13.91 K
YVRLF Liquid Media Group Ltd. 74.00 482 1.20 1.65 339 25.09 K
USMJ North American Cannabis Holdings Inc 46.00 235 24.00 109.09 299 13.75 K
SYNE Synthesis Energy Systems Inc 176.00 157 6.40 3.77 11.84 K 2.08 M
PEHD Perigee Holdings Inc. 360.00 130 32.00 9.76 284 102.24 K
AFPW AlumiFuel Power Corporation 445.00 149.9999 50.85 12 5.34 K
VRCI Verde Science Inc 224.00 42.00 23.08 40 K 8.96 M
PTRC Petro River Oil Corp 120.00 20.00 20 11 1.32 K
ANDI Andiamo Corporation 14.00 2.10 17.65 10.91 K 152.7 K
URBF Urban Barns Foods Inc 140.00 19.60 16.28 24.76 K 3.47 M
EGDFF Energold Drilling Corp 4.3495 0.1465 3.49 26.9 K 117 K
FTEG For The Earth Corp 345.0003 9.00 2.68 20 6.9 K
NOHO Dragon Life Science Holdings Group Inc 12.30 0.15 1.23 11.57 K 142.32 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 300.00 6.48 M 10.00 3.45 6 1.8 K
BFM Bedford Metals Corp. 130.9091 24.5455 23.08 20 2.62 K
EGM EnGold Mines Ltd 3.4996 0.6447 22.58 240 K 839.9 K
ANDC Andina Copper Corporation 40.00 6.875 20.75 34.04 K 1.36 M
URZ Urz Energy Corp 17.50 2.50 16.67 328 5.74 K
GMA GéoMégA Resources Inc 3.44 0.39 12.79 27.5 K 94.6 K
SPX Stellar AfricaGold Inc 4.4971 0.4997 12.5 1.3 K 5.85 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 13 175.5
BMM Black Mammoth Metals Corporation 3.60 0.40 12.5 6.22 K 22.41 K
RAGE Renegade Gold Inc. 480.00 48.00 11.11 477 228.96 K
LUCA Luca Mining Corp. 12.80 1.28 11.11 78 998.4
AFCC-H Automotive Finco Corp 3.1382 0.3138 11.11 3.53 K 11.09 K
LA Los Andes Copper Ltd 3.70 0.35 10.45 438 K 1.62 M
KRY Koryx Copper Inc. 66.00 6.00 10 513 33.86 K
SR Strategic Resources Inc 49.50 4.50 10 56 2.77 K
MOON Blue Moon Metals Inc 11.00 1.00 10 85 935
NL Northern Lion Gold Corp 14.40 1.28 9.76 2.09 K 30.15 K
PGDC Patagonia Gold Corp 4.80 0.40 9.09 16.9 K 81.12 K
SSE Silver Spruce Resources Inc 18.00 1.50 9.09 207 3.73 K
AEP Atlas Engineered Products Ltd 13.00 1.00 8.33 94 K 1.22 M
MXL-H MX Gold Corp 6.50 0.50 8.33 1.52 K 9.91 K
WPG West Point Gold Corp. 13.50 1.00 8 4.16 K 56.16 K
CVB Compass Gold Corporation 28.00 2.00 7.69 200 5.6 K
NVT Nortec Minerals Corp 8.70 0.60 7.41 333 2.9 K
DCOP District Copper Corp 4.50 0.30 7.14 507 2.28 K
DEC Decade Resources Ltd 4.00 0.25 6.67 2.92 K 11.68 K
EGR EGR Exploration Ltd. 96.00 6.00 6.67 55 5.28 K
VLX Velox Energy Materials Inc. 3.062 0.1802 6.25 7.38 K 22.61 K
COR Camino Minerals Corporation 3.40 0.20 6.25 870 2.96 K
STMP Stamper Oil & Gas Corp 828.9474 43.6288 5.56 28 23.21 K
DLTA Delta Resources Limited 5.70 0.30 5.56 2.2 K 12.54 K
MKT DeepMarkit Corp 9.875 0.50 5.33 7.68 K 75.84 K
VRB Vanadiumcorp Resource Inc 20.50 1.00 5.13 2.51 K 51.54 K
BSK Blue Sky Uranium Corp 21.00 1.00 5 1.13 K 23.73 K
FEO Oceanic Iron Ore Corp 4.40 0.20 4.76 3 K 13.2 K
KEEK Personas Social Incorporated 1050.00 45.00 4.48 197 206.85 K
BAV-H Bravern Ventures Ltd 14.3997 0.60 4.35 9.88 K 142.31 K
BKM Pacific Booker Minerals Inc 7.17 0.27 3.91 3.9 K 27.96 K
WLR Walker Lane Resources Ltd. 49.00 1.75 3.7 611 29.94 K
NOBL Noble Plains Uranium Corp. 3.36 0.12 3.7 12.17 K 40.88 K
MVI-H Monitor Ventures Inc 45.50 1.50 3.41 388 17.65 K
OYL CGX Energy Inc 6.30 0.20 3.28 180.1 K 1.13 M
NAM New Age Metals Inc 4.20 0.12 2.94 4 K 16.8 K
CTN Centurion Minerals Ltd 345.5993 9.60 2.86 52 17.97 K
CAMB Cambria Gold Mines Inc. 36.50 1.00 2.82 35 K 1.28 M
BQE BQE Water Inc 80.00 2.00 2.56 40.34 K 3.23 M
MRZL Mont Royal Resources Limited. 19.1142 0.4662 2.5 18.66 K 356.71 K
REX Orex Minerals Inc 8.50 0.20 2.41 12.7 K 107.95 K
EPO-H Encanto Potash Corp 11.25 0.25 2.27 23.85 K 268.36 K
BTR Bonterra Resources Inc 49.00 1.00 2.08 815 39.94 K
SC-H Serrano Resources Ltd 27.50 0.50 1.85 1.4 K 38.5 K
NIM Nicola Mining Inc 26.00 0.40 1.56 1.2 K 31.2 K
BARU Baru Gold Corp 39.1667 0.5875 1.52 49.38 K 1.93 M
TIE Coloured Ties Capital Inc. 12.9412 0.1941 1.52 6.63 K 85.8 K
SILV Silver Valley Metals Corp. 20.25 0.27 1.35 91.2 K 1.85 M
KTN Kootenay Silver Inc 9.80 0.10 1.03 4.7 K 46.06 K
© 2026 - CastFwd Corp.