Gainer Valuations for 20 May 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 20 May 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 9.5949 62.18 B 2.2458 30.56 13.06 M 125.27 M
CQP Cheniere Energy Partners LP 6.7934 29.91 B 0.3302 5.11 1.02 M 6.94 M
SEB Seaboard Corporation 2307.8496 3.59 B 54.0737 2.4 1.8 K 4.15 M
NG Novagold Resources Inc 9.4384 2.65 B 0.1265 1.36 3.31 M 31.24 M
NOG Northern Oil and Gas 167.8052 2.59 B 3.5617 2.17 164.93 K 27.68 M
CET Central Securities Corp 10.2541 1.68 B 0.0679 0.67 59.6 K 611.14 K
GAU Galiano Gold Inc 8.08 627.82 M 0.27 3.46 47.5 K 383.8 K
GORO Gold Resource Corp 20.8811 567.93 M 0.4027 1.97 344.68 K 7.2 M
CMCL Caledonia Mining Cp 3.1354 386.7 M 0.0379 1.22 2.89 K 9.06 K
NAK Northern Dynasty Minerals 11.34 353.85 M 0.17 1.52 331.43 K 3.76 M
WRN Western Copper Corp 3.48 341.52 M 0.2288 7.04 70.05 K 243.77 K
REI Ring Energy Inc 12.20 307.44 M 7.69 170.51 100 1.22 K
TRX Tanzanian Royalty Exploration Corp 7.04 299.97 M 0.13 1.88 1.03 M 7.25 M
BKTI Bk Technologies Inc 5.5014 261.75 M 0.171 3.21 2.67 K 14.69 K
ELMD Electromed Inc 3.69 206.85 M 0.09 2.5 5.8 K 21.4 K
PED Pedevco Corp 11424.00 181.04 M 336.00 3.03 1 11.42 K
PLG Platinum Group Metals Ltd 200.00 136.84 M 3.00 1.52 2.29 K 458.6 K
LODE Comstock Mining Inc 797.50 127.01 M 22.50 2.9 123 98.09 K
CATX Perspective Therapeutics Inc 10.70 94.2 M 0.70 7 6.04 K 64.63 K
DXR Daxor Corp 10.2296 49.74 M 0.0552 0.54 6.4 K 65.47 K
COHN Cohen & CO Inc 12.2854 35.52 M 0.888 7.79 2.87 K 35.28 K
AGIG AGIG 2163.75 35.41 M 53.75 2.55 1.23 K 2.67 M
NNVC Nanoviricides Inc 109.90 35.24 M 4.90 4.67 4.72 K 518.4 K
REED Reed's, Inc. 615.217 21.11 M 15.8487 2.64 70 43.07 K
UUU Universal Security Instruments 6.2983 16.02 M 0.1094 1.77 1.4 K 8.82 K
AIRI Air Industries Group Inc 25.1228 13.4 M 0.4187 1.69 180 4.52 K
INUV Inuvo Inc 23.20 6.51 M 1.20 5.45 1.15 K 26.68 K
DSS Document Security Systems 6813.519 4.5 M 62.5244 0.93 26 177.15 K
TPHS Trinity Pl Hlds Inc 7.3095 1.93 M 0.2092 2.95 31.99 K 233.83 K
ITP IT Tech Packaging Inc 37.0401 978.9 K 0.2917 0.79 8.24 K 305.28 K
ENSV Enservco Corpporation 12.582 29.09 K 0.732 6.18 100 1.26 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 39.15 97.61 M 2.16 5.84 185 7.24 K
DWTZ Data Watts Partners Inc. 168.00 6.72 4.17 66 11.09 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 99.49 605.06 B 1.05 1.07 33.93 K 3.38 M
HG Copper 4.1215 0.069 1.7 33.62 K 138.56 K
CL Crude Oil 99.49 1.05 1.07 394.91 K 39.29 M
BZ Brent Crude 112.39 0.97 0.87 214.85 K 24.15 M
HE Lean Hogs 91.97 0.64 0.7 10.14 K 932.21 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LRCX Lam Research Corp 4.0064 295.19 B 0.0492 1.24 19.48 M 78.04 M
NFLX Netflix Inc 3.5129 265.02 B 0.0453 1.31 308.08 M 1.08 B
GILD Gilead Sciences Inc 14.1551 210.52 B 0.2729 1.97 21.08 M 298.34 M
STX Seagate Technology 8.8375 126.65 B 0.1879 2.17 8.01 M 70.76 M
REGN Regeneron Pharmaceuticals 56.5281 99.25 B 2.0561 3.77 863.5 K 48.81 M
MNST Monster Beverage Cp 5.7967 88.94 B 0.0517 0.9 10.04 M 58.21 M
SNPS Synopsys Inc 27.01 88.56 B 0.20 0.75 2.09 M 56.48 M
MDLZ Mondelez Intl Inc 25.0101 84.43 B 0.1704 0.69 11.8 M 295.06 M
NXPI Nxp Semiconductors 25.5141 67.93 B 0.4774 1.91 1.92 M 49.03 M
EXC Exelon Corp 17.1182 47.2 B 0.2106 1.25 10.09 M 172.72 M
COHR Coherent Inc 26.3514 46.19 B 0.5651 2.19 269.4 K 7.1 M
EXPE Expedia Group Inc 36.6456 30.82 B 0.412 1.14 5 M 183.3 M
FLEX Flextronics Intl Ltd 4.9461 29.17 B 0.0363 0.74 4.99 M 24.67 M
INSM Insmed Inc 9.05 26.49 B 0.33 3.78 93.07 K 842.31 K
FCNCA First Citizens Bancs 184.4818 25.73 B 1.0032 0.55 6.8 K 1.25 M
UTHR United Therapeutic 65.60 25.37 B 0.33 0.51 809.36 K 53.09 M
RGLD Royal Gold Inc 49.9502 22.72 B 0.2836 0.57 653.3 K 32.63 M
SBAC SBA Communications 36.0636 19.84 B 0.3028 0.85 926.7 K 33.42 M
PAA Plains All American Pipeline LP 10.7834 17.03 B 0.0557 0.52 871 K 9.39 M
PAAS Pan Amer Silver Corp 25.1553 16.22 B 0.1389 0.56 1.56 M 39.26 M
JAZZ Jazz Pharma Plc 27.69 15.93 B 0.27 0.98 630.5 K 17.46 M
CHKP Check Point Software 55.35 14.97 B 0.52 0.95 1.4 M 77.3 M
ICLR Icon Plc 24.80 14.96 B 0.24 0.98 130.64 K 3.24 M
LOGI Logitech Int S.A. 8.9689 14.21 B 0.1179 1.33 1.25 M 11.17 M
AKAM Akamai Technologies 34.20 12.46 B 1.55 4.75 12.94 M 442.58 M
TGTX Tg Therapeuticscmn 42.1875 10.07 B 2.8125 7.14 3 126.56
MTCH Match Group Inc 9.4926 9.47 B 0.2401 2.59 5.37 M 50.99 M
STRL Sterling Constructio 13.41 9.27 B 0.555 4.32 88.36 K 1.18 M
RMBS Rambus Inc 14.18 9.14 B 0.18 1.29 2.23 M 31.62 M
TTMI TTM Technologies 16.94 8.29 B 0.12 0.71 804.88 K 13.63 M
CHRD Chord Energy Corp 17.8039 7.7 B 0.4464 2.57 1.41 M 25.06 M
ORKA Oruka Therapeutics Inc 10929.2383 7.1 B 341.5381 3.23 95 1.04 M
PPC Pilgrim's Pride 3.6755 6.72 B 0.0256 0.7 784.74 K 2.88 M
AVAV Aerovironment Inc 30.05 6.32 B 0.24 0.81 250.05 K 7.51 M
WFRD Weatherford International Plc 19.1703 6.28 B 0.1945 1.02 9.33 M 178.79 M
CWST Casella Waste Sys 6.30 6.27 B 0.06 0.96 160.75 K 1.01 M
MKTX Marketaxess Holdings 17.8124 5.82 B 0.2075 1.18 107.58 K 1.92 M
AUB Atlantic Union Bancshares Corp 8.0547 5.56 B 0.0767 0.96 56.93 K 458.56 K
JSM SLM Cp 6% Sr Nt 8.0481 5.05 B 0.0531 0.66 56.84 K 457.46 K
MMYT Makemytrip Ltd 27.12 4.97 B 0.50 1.88 126.89 K 3.44 M
GLNG Golar Lng Ltd 20.5277 4.37 B 0.2439 1.2 931.2 K 19.12 M
IEP Icahn Enterprises 6.7695 3.79 B 0.057 0.85 7.09 K 48.03 K
IOVA Iovance Biotherapeutics Inc 136.00 3.74 B 4.00 3.03 2.04 K 277.85 K
ACHC Acadia Healthcr Company 12.28 3.61 B 0.1596 1.32 23.36 K 286.9 K
AGYS Agilysys Inc 4.68 3.48 B 0.08 1.74 87.98 K 411.74 K
PPLI People Incorporated 5.9597 3.3 B 0.1507 2.59 8.58 M 51.15 M
CECO CECO Environmental Corp. 5.7445 3.13 B 0.0347 0.61 15.5 K 89.04 K
VCEL Vericel Corproation 56.20 3.04 B 0.40 0.72 21.87 K 1.23 M
IPGP Ipg Photonics Corp 69.9532 3.01 B 1.6828 2.46 528.63 K 36.98 M
ARCB Arcbest Corp 22.5179 3 B 0.3598 1.62 649.42 K 14.62 M
STGW Stagwell Inc 9.9506 2.82 B 0.1862 1.91 157.27 K 1.56 M
GRBK Green Brick Partners 7.7241 2.66 B 0.1103 1.45 7.09 K 54.74 K
HURN Huron Consulting 29.21 2.65 B 0.205 0.71 94.03 K 2.75 M
DGII Digi Intl Inc 11.18 2.54 B 0.06 0.54 88.61 K 990.64 K
CLDX Celldex Therapeutics 53.10 2.37 B 2.85 5.67 80.88 K 4.29 M
ECPG Encore Capital Group 31.37 2.34 B 0.28 0.9 139.17 K 4.37 M
CNXN PC Connection Inc 6.9022 2.11 B 0.048 0.7 32.54 K 224.57 K
FORTY Formula Sys [1985] ADR 13.3068 1.95 B 0.2488 1.91 7.89 K 104.94 K
IMOS Chipmos Tech ADR 3.1079 1.84 B 0.0194 0.63 35.86 K 111.45 K
MESO Mesoblast Ltd ADR 97.6905 1.77 B 2.6871 2.83 101 9.87 K
SLS Sellas Life Sciences Group Inc 24042.5898 1.7 B 653.4707 2.79 22 528.94 K
ANIP ANI Pharma Inc 94.6802 1.63 B 6.516 7.39 109.17 K 10.34 M
DSGR Distribution Solutions Group Inc 9.7094 1.62 B 0.4929 5.35 36.8 K 357.31 K
IMKTA Ingles Markets Inc 13.624 1.6 B 0.5128 3.91 92.62 K 1.26 M
WEN Wendys Company 3.242 1.59 B 0.0196 0.61 5.96 M 19.31 M
ICFI Icf International 23.735 1.48 B 0.2653 1.13 83.58 K 1.98 M
PCRX Pacira Pharm Inc 10.97 1.46 B 0.22 2.05 48.92 K 536.65 K
RDWR Radware Ltd 17.725 1.36 B 0.125 0.71 176.01 K 3.12 M
INVA Innoviva Inc 19.0608 1.34 B 0.172 0.91 428.89 K 8.17 M
UFCS United Fire Group 12.3588 1.32 B 0.0768 0.63 56.6 K 699.51 K
SENEA Seneca Foods Cp A 26.95 1.19 B 0.24 0.9 18.68 K 503.35 K
CYRX Cryoport Inc 11.04 1.04 B 0.24 2.22 383 4.23 K
SENEB Seneca Foods Cp B 27.00 1 B 0.33 1.24 400 10.8 K
TRNS Transcat Inc 9.83 988.59 M 0.21 2.18 400 3.93 K
HAFC Hanmi Financial Cp 6.0974 960.71 M 0.0508 0.84 78.53 K 478.8 K
HSTM Healthstream Inc 11.056 883.61 M 0.1418 1.3 118.36 K 1.31 M
SMBC Southern MO Bancorp 7.8133 782.93 M 0.1058 1.37 10.45 K 81.66 K
CEVA Ceva Inc 30.99 758.47 M 0.21 0.68 147.94 K 4.58 M
DCTH Delcath Systems Inc 5.87 755.39 M 0.03 0.51 551.96 K 3.24 M
ACHV Achieve Life Sciences Inc 34738.00 659.86 M 484.00 1.41 7 243.17 K
WRLD World Acceptance Cp 61.55 649.2 M 0.61 1 272.76 K 16.79 M
CARE Carter Bankshares Inc 7.7203 645.51 M 0.0407 0.53 1.5 K 11.58 K
TIPT Tiptree Fncl Cl A 5.0583 642.18 M 0.1651 3.37 4.57 K 23.1 K
NRIM Northrim Bancorp Inc 3.0208 534.99 M 0.0259 0.86 145.58 K 439.77 K
OBT Orange County Bancor 5.9434 534.43 M 0.0379 0.64 800 4.75 K
GLRE Greenlight Cap. Re. 26.42 528.74 M 0.245 0.94 51.55 K 1.36 M
OXLC Oxford Lane Capital 5.9712 497.99 M 0.0396 0.67 229 1.37 K
ITIC Investors Title Company 23.9524 497.13 M 0.1761 0.74 3.87 K 92.74 K
AMRN Amarin Corp ADR 369.20 492.32 M 11.80 3.3 318.9 K 117.74 M
GYRE Gyre Therapeutics Inc 16086.627 451.7 M 542.9785 3.49 1.11 K 17.84 M
WILC G Willi-Food Intl 5.4201 391.4 M 0.0279 0.52 18.05 K 97.83 K
VALU Value Line Inc 7.9056 389.36 M 0.0859 1.1 7.6 K 60.08 K
PKBK Parke Bancorp Inc 4.1696 383.86 M 0.0284 0.69 2.48 K 10.34 K
MGPI MGP Ingredients Inc 7.052 382.86 M 0.079 1.13 28.29 K 199.52 K
FRPH Frp Holdings Inc 4.877 362.32 M 0.0609 1.26 10.71 K 52.23 K
AIOT Powerfleet Inc 4.27 359.73 M 0.06 1.43 22.2 K 94.79 K
AMSF Amerisafe Inc 11.604 357.87 M 0.0706 0.61 40.32 K 467.85 K
CFFI C&F Financial Corp 13.5317 345.43 M 0.0869 0.65 1 K 13.55 K
PESI Perma-Fix Envir 6.90 338.01 M 0.15 2.22 11.23 K 77.51 K
HCKT Hackett Grp Inc 3.4948 332.88 M 0.0528 1.53 187.81 K 656.37 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CRM Salesforce.com Inc 36.1222 179.42 B 2.661 7.95 42.19 M 1.52 B
TJX TJX Companies 10.8326 150.08 B 0.0967 0.9 14.47 M 156.75 M
ACN Accenture Plc 43.2399 149.85 B 0.3614 0.84 2.99 M 129.09 M
BP BP Plc ADR 19.753 116.57 B 0.4873 2.53 13.16 M 260.01 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.6819 114.84 B 0.0462 0.53 14.07 M 122.12 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 15.7281 107.49 B 0.1613 1.04 9.16 M 144.05 M
FCX Freeport-Mcmoran Inc 36.0824 89.21 B 0.3057 0.85 24.76 M 893.53 M
AMT American Tower Corp 38.8177 88.23 B 1.129 3 5.6 M 217.45 M
NGG National Grid Transco Plc ADR 21.9274 83.71 B 0.179 0.82 327.93 K 7.19 M
EOG Eog Resources 38.3981 80.66 B 0.309 0.81 4.05 M 155.38 M
KMI Kinder Morgan 13.9356 70.37 B 0.1027 0.74 1.54 M 21.4 M
MS-PA Morgan Stanley 11.969 67.38 B 0.0788 0.66 204.3 K 2.45 M
TRP Tc Energy Corp 20.1769 66.99 B 0.1012 0.5 364 K 7.34 M
ET Energy Transfer LP 3.5343 66.97 B 0.0282 0.8 1.55 M 5.46 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.4357 66.58 B 0.2325 2.08 804.7 K 9.2 M
TEL TE Connectivity Ltd 28.2188 63.08 B 0.2739 0.98 3.12 M 88.03 M
WPM Wheaton Precious Metals 28.9803 61.58 B 0.3139 1.1 12.58 M 364.61 M
DAL Delta Air Lines Inc 9.9191 60.08 B 0.112 1.14 16.71 M 165.73 M
SRE Sempra 17.2982 51.15 B 0.0938 0.55 3.23 M 55.8 M
WDS Woodside Energy Group Ltd 26.544 42.37 B 0.2125 0.81 25.44 K 675.33 K
TKO Tko Group Holdings Inc Cl A 7.3961 37.63 B 0.043 0.58 357.7 K 2.65 M
HSY Hershey Foods Corp 39.5037 35.46 B 0.7388 1.91 1.42 M 56.03 M
GFI Gold Fields Ltd ADR 9.622 33.46 B 0.0675 0.71 4.9 M 47.1 M
EQT Eqt Corp 24.7448 32.96 B 0.2132 0.87 1.05 M 26.09 M
AEE Ameren Corp 17.8839 31.36 B 0.1847 1.04 2.53 M 45.24 M
HAL Halliburton Company 36.4918 27.24 B 0.2165 0.6 11.04 M 402.9 M
FTI Technipfmc Plc 28.2898 25.43 B 0.1538 0.55 2.03 M 57.52 M
KGC Kinross Gold Corp 13.064 25.29 B 0.07 0.54 6.89 M 90 M
PHM Pultegroup 6.5821 24.67 B 0.1362 2.11 9.15 M 60.22 M
EIX Edison International 22.755 23.06 B 0.3838 1.72 6.83 M 155.35 M
TSN Tyson Foods 13.8272 21.06 B 0.1474 1.08 4.19 M 57.87 M
NRG NRG Energy 18.8077 20.5 B 0.2605 1.4 2.98 M 55.98 M
BG Bunge Ltd 50.7654 19.27 B 0.2957 0.59 1.18 M 59.78 M
OVV Ovintiv Inc 115.8126 17.05 B 2.1786 1.92 1.08 M 125.49 M
MAS Masco Corp 10.6567 16.37 B 0.329 3.19 10.58 M 112.79 M
WCC Wesco International 52.1823 15.93 B 0.6501 1.26 934.5 K 48.76 M
SQM Sociedad Quimica Y Minera S.A. ADR 43.0896 15.64 B 0.3223 0.75 1.32 M 56.85 M
NVR NVR Inc 737.55 15.6 B 4.51 0.62 22.79 K 16.81 M
BSAC Banco Santander Chile ADR 16.8915 15.28 B 0.2075 1.24 288.34 K 4.87 M
KEP Korea Electric Power Corp ADR 10.1486 14.62 B 0.223 2.25 752.5 K 7.64 M
RNR Renaissancere Holdings Ltd 63.0976 14.3 B 1.2676 2.05 755.7 K 47.68 M
SJM J.M. Smucker Company 51.1753 14.21 B 0.3815 0.75 704.7 K 36.06 M
DKS Dick's Sporting Goods Inc 26.8327 13.3 B 0.6028 2.3 2.4 M 64.46 M
SKM Sk Telecom Corp ADR 11.1562 13.19 B 0.0743 0.67 510.18 K 5.69 M
GME Gamestop Corp 4.6929 12.89 B 0.0943 2.05 30.98 M 145.38 M
IVZ Invesco Plc 13.8121 12.58 B 0.1768 1.3 6.98 M 96.34 M
AGI Alamos Gold Inc 12.9773 12.56 B 0.0968 0.75 9.3 K 120.69 K
RRC Range Resources Corp 50.9299 12.12 B 1.6808 3.41 2.82 M 143.77 M
STLA Stellantis N.V. 3.1661 11.94 B 0.0795 2.58 307 971.99
RTO Rentokil Initial Plc ADR 6.6964 11.86 B 0.0424 0.64 500 3.35 K
AES The Aes Corp 8.2086 10.65 B 0.0567 0.7 10.23 M 83.94 M
IAG Iamgold Corp 19.6464 10.32 B 0.272 1.4 3.29 M 64.59 M
MOG-B Moog Inc 37.7821 10.3 B 0.3902 1.04 200 7.56 K
KNX Knight-Swift Transporation Inc 14.4531 10.16 B 0.1077 0.75 2.29 M 33.09 M
OC Owens Corning Inc 28.9879 9.44 B 0.197 0.68 1.53 M 44.21 M
EGO Eldorado Gold Corp 75.3767 8.74 B 0.9614 1.29 828.52 K 62.45 M
DAR Darling International Inc 18.07 8.55 B 0.52 2.96 1.91 M 34.56 M
AXS Axis Capital Holdings 22.1157 7.78 B 0.1128 0.51 1.08 M 23.86 M
SM Sm Energy Company 57.2844 7.32 B 0.8424 1.49 805.18 K 46.12 M
AG First Majestic Silver 17.7313 7.28 B 0.5818 3.39 1.39 M 24.6 M
NFG National Fuel Gas Company 43.7136 7.19 B 0.2912 0.67 304.3 K 13.3 M
KEX Kirby Corp 54.37 6.77 B 0.89 1.66 382.3 K 20.79 M
HR Healthcare Realty Trust Inc 5.4788 6.68 B 0.0307 0.56 637.3 K 3.49 M
BVN Compania Mina Buenaventura S.A. ADR 35.9501 6.63 B 0.3852 1.08 1.4 M 50.41 M
OGC OceanaGold Corporation 6.603 6.12 B 0.055 0.84 4.4 K 29.05 K
CPA Copa Holdings S.A. 39.8214 6.08 B 0.34 0.86 212.4 K 8.46 M
RIG Transocean Inc 55.9641 5.93 B 0.3623 0.65 5.64 M 315.69 M
INGR Ingredion Inc 38.1328 5.85 B 0.4826 1.28 479.49 K 18.28 M
AX Axos Financial Inc 4.0325 5.2 B 0.0975 2.48 266.84 K 1.08 M
CNX CNX Resources Corp 38.2007 5.19 B 0.2261 0.6 3.58 M 136.6 M
CNK Cinemark Holdings Inc 15.8424 4.79 B 0.1821 1.16 1.44 M 22.73 M
BMI Badger Meter 15.483 4.6 B 0.2403 1.58 192.6 K 2.98 M
AKO-B Embotelladora Andina S.A 12.3389 4.58 B 0.185 1.52 6.08 K 74.98 K
AGX Argan Inc 6.5557 4.52 B 0.2547 4.04 24.4 K 159.96 K
CRK Comstock Resources 128.2909 4.44 B 7.4411 6.16 403.88 K 51.81 M
AKO-A Embotelladora Andina S.A 11.4259 3.99 B 0.1191 1.05 285 3.26 K
FBP First Bancorp 3.6135 3.96 B 0.032 0.89 146.7 K 530.1 K
BFH Bread Financial Hldgs Inc 49.3112 3.71 B 0.3503 0.72 925.75 K 45.65 M
OII Oceaneering International 35.9781 3.5 B 0.4022 1.13 1.08 M 38.88 M
BKU BankUnited Inc 17.5153 3.12 B 0.362 2.11 162.9 K 2.85 M
TDC Teradata Corp 51.1598 3.1 B 0.7534 1.49 1.63 M 83.46 M
KBH KB Home 9.6911 3.04 B 0.1522 1.6 2.52 M 24.39 M
BTE Baytex Energy Corp 40.2957 2.98 B 0.4171 1.05 389.6 K 15.7 M
SXI Standex International Corp 29.0996 2.97 B 0.1944 0.67 52.4 K 1.52 M
FSM Fortuna Silver Mines 4.83 2.8 B 0.05 1.05 53.51 K 258.43 K
SA Seabridge Gold 29.54 2.74 B 0.46 1.58 312.16 K 9.22 M
FUL H. B. Fuller Company 17.9228 2.73 B 0.1672 0.94 381.6 K 6.84 M
SDRL Seadrill 2021 Ltd 51561.9805 2.72 B 508.6602 1 1.72 M 88.94 B
TALO Talos Energy Inc 30.1141 2.55 B 0.3195 1.07 12.85 K 387.09 K
MD Mednax Inc 75.18 2.46 B 0.86 1.16 361.5 K 27.18 M
TY-P Tri-Continental Corporation PFD $2.50 27.0361 2.45 B 0.5042 1.9 500 13.52 K
EXK Endeavour Silver Corp 8.5822 2.4 B 0.1166 1.38 2.39 M 20.49 M
DCO Ducommun Inc 19.85 2.19 B 0.15 0.76 66.1 K 1.31 M
DRD Drdgold Ltd ADR 3.0036 2.08 B 0.0398 1.34 105.4 K 316.58 K
HTH Hilltop Holdings Inc 8.371 2.07 B 0.068 0.82 1 M 8.38 M
IDT IDT Corp 10.3257 2.06 B 0.1639 1.61 266.69 K 2.75 M
GTY Getty Realty Corp 11.4958 1.91 B 0.1182 1.04 254.1 K 2.92 M
INVX Innovex International, Inc 69.99 1.77 B 1.04 1.51 450.9 K 31.56 M
VET Vermilion Energy Inc 25.9207 1.61 B 0.2082 0.81 5.1 K 132.2 K
GEL Genesis Energy LP 9.8279 1.59 B 0.0591 0.6 65.1 K 639.8 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 370.1679 7.84 M 18.7931 5.35 1.33 K 492.69 K
TLG Troilus Gold Corp 12.00 1.20 11.11 43 516
ORE Orezone Gold Corp 4.35 0.40 10.13 296.73 K 1.29 M
TAL Petrotal Corp 140.506 12.1867 9.5 27.18 K 3.82 M
IVQ-U Invesque Inc 11.4133 0.878 8.33 8 91.31
IVQ Invesque Inc CAD 14.2233 1.0941 8.33 8 113.79
IMP Intermap Tech Corp 4.00 0.30 8.11 26.44 K 105.76 K
QTRH Quarterhill Inc 4.9126 0.3348 7.31 1.92 M 9.45 M
STLR Stllr Gold Inc 3.24 0.18 5.88 120 K 388.8 K
CSCI Cosciens Biopharma Inc 129000.00 6000.00 4.88 2 258 K
III Imperial Metals Corp 10.475 0.465 4.65 14.9 K 156.11 K
BDGI Badger Infrastructure Solutions Ltd 4.8862 0.2098 4.49 114.9 K 561.42 K
GAU Galiano Gold Inc 7.90 0.33 4.36 43.1 K 340.49 K
AG First Majestic Silver Corp 17.2677 0.6907 4.17 825.86 K 14.26 M
CGG China Gold Int Resources Corp 3.7801 0.1387 3.81 467.92 K 1.77 M
ERD Erdene Resource Development Corp 6.60 0.24 3.77 28.73 K 189.64 K
TRZ Transat At Inc 12.85 0.46 3.71 1.2 M 15.36 M
QBR-A Quebecor Inc 6.4712 0.2284 3.66 200 1.29 K
QBR-B Quebecor Inc 6.5502 0.2166 3.42 154 K 1.01 M
HWX Headwater Exploration Inc 3.6288 0.1141 3.25 24.7 K 89.63 K
JAG Jaguar Mining Inc 4303.5083 131.9087 3.16 348.95 K 1.5 B
MTY Mty Food Group Inc 13.4729 0.3799 2.9 12.3 K 165.72 K
PHX Phx Energy Services Corp 5.4501 0.1427 2.69 17.38 K 94.71 K
CGY Calian Group Ltd 10.9468 0.2836 2.66 400 4.38 K
NDM Northern Dynasty Minerals Ltd 11.08 0.28 2.59 75.5 K 836.54 K
WRG Western Energy Services Corp 984.00 24.00 2.5 62 61.01 K
EFR Energy Fuels Inc 21.00 0.50 2.44 1.9 K 39.82 K
BYD Boyd Group Services Inc 9.2761 0.2157 2.38 77.8 K 721.68 K
AGI Alamos Gold Inc Cls A 12.0119 0.2749 2.34 383.29 K 4.6 M
OVV Ovintiv Inc 113.1441 2.5683 2.32 362.18 K 40.98 M
NG Novagold Res Inc 8.1784 0.1854 2.32 258.66 K 2.12 M
NOA North American Construction Group Ltd 6.1769 0.1393 2.31 74.2 K 458.33 K
PIF Polaris Infrastructure Inc 441.5511 9.5989 2.22 692 305.55 K
EDR Endeavour Silver Corp 7.8366 0.1637 2.13 278.38 K 2.18 M
PSI Pason Systems Inc 8.5282 0.1776 2.13 48.46 K 413.28 K
PTM Platinum Group Metals Ltd 195.00 4.00 2.09 1.76 K 343 K
ATH Athabasca Oil Corp 17.08 0.35 2.09 760.54 K 12.99 M
MRC Morguard Corp 67.7842 1.3464 2.03 17.96 K 1.22 M
SEC Senvest Capital 88.80 1.76 2.02 100 8.88 K
ELVA Electrovaya Inc 10.30 0.20 1.98 3.88 K 39.96 K
CPX Capital Power Corp 11.0176 0.2115 1.96 87.9 K 968.47 K
IMG Iamgold Corp 19.0989 0.3651 1.95 3.02 M 57.74 M
TXG Torex Gold Resources Inc 15.9314 0.2987 1.91 63.26 K 1.01 M
TXR Torex Resources Inc. 15.852 0.2972 1.91 6.33 K 100.28 K
WPM Wheaton Precious Metals Corp 27.948 0.5235 1.91 2.26 M 63.17 M
SLF-PD Sun Life Financial Sr 4 Prf 10.3842 0.1944 1.91 29 K 301.18 K
SEA Seabridge Gold Inc 21.9858 0.3988 1.85 24.01 K 527.79 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 10.8041 0.1959 1.85 57.29 K 618.95 K
POU Paramount Resources Ltd 11.4422 0.2037 1.81 191.61 K 2.19 M
MRU Metro Inc 12.6495 0.2242 1.8 739.99 K 9.36 M
TRX Trx Gold Corporation 6.86 0.12 1.78 124.47 K 853.84 K
WN George Weston Limited 18.2025 0.3154 1.76 312.83 K 5.69 M
FVI Fortuna Mines Inc 4.70 0.08 1.73 408.9 K 1.92 M
ACO-X ATCO Ltd 19.9657 0.3382 1.72 47.12 K 940.78 K
TXP Touchstone Exploration Inc 35.92 0.60 1.7 595.33 K 21.38 M
KBL Kbro Linen Inc 13.3417 0.2209 1.68 11.5 K 153.43 K
ELD Eldorado Gold 73.4585 1.2019 1.66 2.61 M 191.49 M
SGY Surge Energy Inc 38.6932 0.6309 1.66 23.55 K 911.34 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.4262 0.0873 1.64 172.19 K 934.36 K
USA Americas Silver Corp 38.70 0.60 1.57 6.32 K 244.47 K
BEI-UN Boardwalk Real Estate Investment Trust 28.9463 0.4311 1.51 29.98 K 867.75 K
BTE Baytex Energy Corp 39.3019 0.5829 1.51 274.26 K 10.78 M
BCE-PD Bce Inc Pref D 11.195 0.1638 1.48 200 2.24 K
SLF-PE Sun Life Financial Sr 5 Prf 10.3324 0.1396 1.37 25.1 K 259.31 K
TECK-A Teck Resources Limited 37.852 0.4955 1.33 1.73 K 65.29 K
MCB Mccoy Global Inc 3.0842 0.0386 1.27 8.5 K 26.22 K
CSH-UN Chartwell Retirement Residences 4.2103 0.0517 1.24 120.22 K 506.15 K
CMG Computer Modelling Group Ltd 4.1601 0.051 1.24 18.8 K 78.21 K
BNE Bonterra Energy Corp 34.8563 0.4208 1.22 13.46 K 469.31 K
TRP TC Energy Corp 18.7223 0.2235 1.21 911.82 K 17.07 M
ESI Ensign Energy Services Inc 5.2025 0.0602 1.17 244.74 K 1.27 M
NPI Northland Power Inc 6.7309 0.0768 1.15 68.33 K 459.9 K
ELF-PF E-L Financial Corp Ltd Pref F 9.7072 0.1105 1.15 3.35 K 32.52 K
FTT Finning Intl 18.7031 0.2111 1.14 458.91 K 8.58 M
VET Vermilion Energy Inc 25.3923 0.2854 1.14 155.9 K 3.96 M
CLS Celestica Inc Sv 10.01 0.11 1.11 2.03 M 20.3 M
POW-PA Power Corporation of Canada Pref A 10.4541 0.1139 1.1 8.53 K 89.17 K
SLF-PC Sun Life Financial Sr 3 Prf 10.3571 0.1108 1.08 15.67 K 162.3 K
GWO-PI Great West Lifeco 1St I Prf 10.2493 0.1092 1.08 24.07 K 246.7 K
SSRM Ssr Mining Inc 26.1168 0.2777 1.07 310.1 K 8.1 M
CEF Sprott Physical Gold Silver Trust 19.9252 0.209 1.06 180.93 K 3.61 M
PAAS Pan American Silver Corp 24.4377 0.246 1.02 161.85 K 3.96 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 10.7986 0.1083 1.01 7.08 K 76.41 K
ENGH Enghouse Systems Ltd 3.6657 0.0367 1.01 21.14 K 77.49 K
CTC Canadian Tire Corp Ltd 56.2065 0.5537 0.99 170 9.56 K
CSU Constellation Software Inc 58.1803 0.5682 0.99 3.53 K 205.55 K
DPM Dundee Precious Metals Inc 7.2409 0.0701 0.98 239.83 K 1.74 M
K Kinross Gold Corp 12.7195 0.1223 0.97 3.88 M 49.31 M
HPS-A Hammond Power Solutions Inc 7.0883 0.0662 0.94 2.6 K 18.43 K
RCI-B Rogers Communications Inc 21.6092 0.2001 0.93 1.09 M 23.62 M
IMO Imperial Oil 34.5257 0.3186 0.93 547.74 K 18.91 M
WCN Waste Connections Inc 27.2201 0.2454 0.91 81.4 K 2.22 M
PPL Pembina Pipeline Corp 9.1391 0.0772 0.85 145.25 K 1.33 M
SJ Stella Jones Inc 7.9252 0.0643 0.82 6.8 K 53.89 K
OBE Obsidian Energy Ltd 173.46 1.40 0.81 1.37 M 238.01 M
EXE Extendicare Inc 4.3495 0.0335 0.78 100.93 K 438.99 K
CHR Chorus Aviation Inc 29.4168 0.2263 0.78 838.13 K 24.66 M
AAV Advantage Oil & Gas Ltd 7.83 0.06 0.77 369.43 K 2.89 M
POW-PD Power Corporation of Canada Pref D 10.341 0.0789 0.77 4.9 K 50.67 K
TRP-PC TC Energy Corp Pref Series 5 13.0617 0.0958 0.74 15.3 K 199.84 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 15.96 1.71 B 0.21 1.33 1.4 M 22.36 M
OILSF Saturn Oil & Gas Inc 6.28 1.06 B 0.18 2.95 350 2.2 K
LCU Lion Copper Corp. Common Shares 40.50 70.69 M 1.35 3.45 4.27 K 172.94 K
PMCOF Prospector Metals Corp. 4.02 68.75 M 0.12 3.08 2.67 K 10.72 K
IMTCF IMTCF 11.80 61.72 M 0.08 0.68 25 295
VNPKF Verde Agritech Ltd. 7.32 24.27 M 0.14 1.95 4.6 K 33.67 K
ONEI OneMeta AI 48.00 8.95 M 0.40 0.84 400 19.2 K
FBCD FBC Holding Inc 25.05 2.03 M 1.10 4.59 18.84 K 471.92 K
MRNJ Metatron Inc 9359.6445 1.52 M 1091.959 13.21 1 9.36 K
CGAC Code Green Apparel Corp 119.00 1.09 M 18.90 18.88 74 8.81 K
HBRM Herborium Group Inc 4.10 1.09 M 0.10 2.5 59 241.9
MWWC Marketing Worldwide Corp 615.00 572.89 K 15.00 2.5 2 1.23 K
TGHI Touchpoint Group Holdings Inc 3591.00 344.25 K 801.00 28.71 1 3.59 K
ERHE ERHC Energy Inc 13.30 287.94 K 1.30 10.83 104.03 K 1.38 M
PSRU Valiant Eagle Inc 4.50 125.23 K 0.50 12.5 391 1.76 K
REDFY Rediff.com India Limited 11.11 97.36 K 0.24 2.21 1.6 M 17.77 M
DSUS Drone Services USA Inc 52.00 65.63 K 7.80 17.65 11 K 572 K
XDSL mPhase Technologies Inc 42.00 16.8 K 4.00 10.53 1.74 K 73.04 K
CDVIQ Cal Dive International Inc 6.50 9.86 K 0.20 3.17 1.62 M 10.55 M
LASLY Lentuo International Inc 4.47 3.26 K 0.18 4.2 143.55 K 641.68 K
DOMR Dominion Resources Black Warrior Trust 8.1416 785 0.1377 1.72 41.27 K 335.98 K
RTNB root9B Holdings Inc 15.00 610 0.15 1.01 15 225
YVRLF Liquid Media Group Ltd. 62.198 482 2.398 4.01 534 33.21 K
PPJE PPJ Healthcare Enterprises Inc 200.00 100.00 100 59 11.8 K
VRCI Verde Science Inc 259.00 77.00 42.31 114.44 K 29.64 M
FONU FonU2 Inc 88.00 24.00 37.5 28 2.46 K
AFPW AlumiFuel Power Corporation 400.00 74.9999 23.08 72 28.8 K
HIMR Hollund Industrial Marine Inc 400.00 50.00 14.29 2 800
PMMEF Premium Exploration Inc 5.60 0.295 5.56 126.5 K 708.4 K
FTEG For The Earth Corp 417.0004 21.00 5.3 19 7.92 K
HDYNQ Hyperdynamics Corporation 32.16 1.52 4.96 316.67 K 10.18 M
PTRC Petro River Oil Corp 104.00 4.00 4 2 208
TREVQ Trevali Mining Corporation 17.50 0.477 2.8 3.6 K 63 K
NSAV Net Savings Link Inc 3.675 0.075 2.08 164.99 K 606.35 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 75.00 367.62 K 5.00 7.14 1.2 M 90.03 M
ADD Arctic Star Exploration Corp 7.20 2.40 50 521 3.75 K
IB IBC Advanced Alloys Corp 16.20 3.60 28.57 62.62 K 1.01 M
SPX Stellar AfricaGold Inc 4.9968 0.9994 25 42.44 K 212.08 K
PLY Playfair Mining Ltd 3.30 0.60 22.22 12.41 K 40.94 K
GAMA Gamma Resources Ltd. 7.84 1.40 21.74 6.5 K 50.96 K
EW East West Petroleum Corp 5.1975 0.8662 20 36.06 K 187.4 K
BBB Brixton Metals Corporation 20.00 3.00 17.65 665 13.3 K
JUGR Juggernaut Exploration Ltd 200.00 30.00 17.65 35 7 K
WEC Winchester Equity Corporation 32.20 4.80 17.52 32.17 K 1.04 M
CTN Centurion Minerals Ltd 388.7992 52.7999 15.71 120 46.66 K
SA-H Southern Arc Minerals Inc 18.50 2.50 15.63 71.55 K 1.32 M
APGO Apollo Gold & Silver Corp 320.00 40.00 14.29 13 4.16 K
NAR North Arrow Minerals Inc 18.00 2.00 12.5 200 3.6 K
WPG West Point Gold Corp. 13.50 1.50 12.5 50 675
CTEK CLEANTEK Industries Inc 16.4706 1.7647 12 51 840
OGW Ongwe Minerals Inc. 60.80 6.40 11.76 12.31 K 748.63 K
RTM RT Minerals Corp 2280.009 240.0009 11.76 4 9.12 K
NAM New Age Metals Inc 3.48 0.36 11.54 5.95 K 20.71 K
TWO T2 Metals Corp. 21.50 2.00 10.26 846 18.19 K
PGDC Patagonia Gold Corp 5.40 0.50 10.2 16.3 K 88.02 K
SXL Slam Exploration Ltd 3.30 0.30 10 2.04 K 6.73 K
FMM Full Metal Minerals Ltd 4.5812 0.3984 9.52 8.21 K 37.6 K
SLG PetroTal Corp 26.0368 2.2583 9.5 2.72 M 70.78 M
GORO Goldgroup Mining Inc. 52.80 4.40 9.09 2.65 K 139.92 K
JJ Jackpot Digital Inc 104.00 8.00 8.33 200 20.8 K
ENDR Enduro Metals Corporation 8.00 0.60 8.11 800 6.4 K
SOU Southern Energy Corp 10.80 0.80 8 1.28 K 13.88 K
PX Pelangio Exploration Inc 5.50 0.40 7.84 4.01 K 22.05 K
EGT Eguana Technologies Inc 14.00 1.00 7.69 1.93 K 26.98 K
MAX Max Resource Corp 33.60 2.40 7.69 125 4.2 K
NVT Nortec Minerals Corp 8.70 0.60 7.41 1.58 K 13.77 K
ALTA Altamira Gold Corp 4.50 0.30 7.14 1.88 K 8.47 K
CVB Compass Gold Corporation 30.00 2.00 7.14 627 18.81 K
SKP StrikePoint Gold Inc 15.00 1.00 7.14 1.08 K 16.27 K
GCOM Green Shift Commodities Ltd. 9.80 0.60 6.52 2.74 K 26.85 K
WINS Winshear Gold Corp 18.5002 1.11 6.38 1.07 K 19.74 K
KEEK Personas Social Incorporated 1020.00 60.00 6.25 11 11.22 K
VVTM VVT Med Inc. 817.757 46.729 6.06 2 1.64 K
CMIL Capella Minerals Limited 19.95 1.05 5.56 1.07 K 21.45 K
BAT Batero Gold Corp 3.09 0.16 5.46 499.5 K 1.54 M
GMV GMV Minerals Inc 5.80 0.30 5.45 6.7 K 38.86 K
BQE BQE Water Inc 78.00 4.00 5.41 51.61 K 4.03 M
GOFL Goldflare Exploration Inc 3.95 0.20 5.33 3.46 K 13.67 K
DLTA Delta Resources Limited 6.00 0.30 5.26 400 2.4 K
ABM Athabasca Minerals Inc 120.00 6.00 5.26 247.93 K 29.75 M
AMM Almaden Minerals Ltd. 3.67 0.17 4.86 33.2 K 121.84 K
WVM West Vault Mining Inc 10.90 0.50 4.81 4.5 K 49.05 K
MRZ Mirasol Resources Ltd 5.50 0.24 4.56 63.2 K 347.6 K
CTA Centaurus Energy Inc 345.00 15.00 4.55 544 187.68 K
EDM EDM Resources Inc. 3.125 0.125 4.17 827 2.58 K
BLDS Badlands Resources Inc. 26.00 1.00 4 670 17.42 K
WLR Walker Lane Resources Ltd. 47.25 1.75 3.85 1.01 K 47.91 K
TIE Coloured Ties Capital Inc. 12.5529 0.4529 3.74 58.35 K 732.45 K
AORO Aloro Mining Corp 11.20 0.40 3.7 1.7 K 19.04 K
AGX Silver X Mining Corp 23.20 0.80 3.57 885 20.53 K
MKO Mako Mining Corp 9.30 0.30 3.33 96.28 K 895.4 K
EGR EGR Exploration Ltd. 93.00 3.00 3.33 344 31.99 K
OYL CGX Energy Inc 6.70 0.20 3.08 82.97 K 555.91 K
RAGE Renegade Gold Inc. 420.00 12.00 2.94 171 71.82 K
REX Orex Minerals Inc 8.20 0.20 2.5 23.62 K 193.68 K
MMG Metallic Minerals Corp 4.10 0.10 2.5 6.7 K 27.47 K
GBU Gabriel Resources Ltd 72.50 1.70 2.4 181.76 K 13.18 M
NEXG NeXGold Mining Corp 16.56 0.36 2.22 5.24 K 86.81 K
FNR 49 North Resources Inc 3.2418 0.0487 1.53 7.4 K 23.99 K
MXL-H MX Gold Corp 7.20 0.10 1.41 125 900
PEX Pacific Ridge Exploration Ltd 18.25 0.25 1.39 44.69 K 815.61 K
SGLD Scorpio Gold Corporation 14.22 0.18 1.28 5.33 K 75.76 K
VDO-H Nevado Resources Corporation 8.20 0.10 1.23 8.39 K 68.8 K
BARU Baru Gold Corp 39.2646 0.2938 0.75 17.74 K 696.4 K
BKM Pacific Booker Minerals Inc 7.29 0.04 0.55 650 4.74 K
© 2026 - CastFwd Corp.