Gainer Valuations for 16 August 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 16 August 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BTG B2Gold Corp 3.0919 6.82 B 0.0158 0.51 17.3 K 53.49 K
USAS Americas Silver Corp 57.30 1 B 2.40 4.37 4.69 K 268.74 K
BHB Bar Harbor Bankshares 7.6647 696.29 M 0.1204 1.6 16.2 K 124.17 K
CTGO Contango Ore Inc 13.00 482.55 M 0.50 4 1.37 K 17.85 K
IDR Idaho Strategic Resources 3.01 319.85 M 0.49 19.44 179 538.79
NBH Neuberger Berman Intermediate Fund Inc 6.5165 272.35 M 0.0544 0.84 34.6 K 225.47 K
ACU Acme United Corp 7.3481 269.13 M 0.2966 4.21 1.2 K 8.82 K
BKTI Bk Technologies Inc 3.9064 261.75 M 0.2787 7.68 1.01 K 3.94 K
ELMD Electromed Inc 3.32 206.85 M 0.05 1.53 13.5 K 44.82 K
NEN New England Realty Associates 14.9664 159.52 M 0.3897 2.67 1.2 K 17.96 K
LODE Comstock Mining Inc 715.00 127.01 M 9.9747 1.41 224 160.16 K
BDL Flanigan's Enterprises 5.9875 121.75 M 0.2753 4.82 950 5.69 K
CVU CPI Aerostructures 11.40 61.35 M 0.43 3.92 12.39 K 141.29 K
WYY Widepoint Corp 7.20 60.29 M 0.40 5.88 18.9 K 136.11 K
IBIO Ibio Inc 11600.00 52.9 M 900.00 8.41 3 34.8 K
DXR Daxor Corp 9.353 49.74 M 0.2429 2.67 400 3.74 K
COHN Cohen & CO Inc 6.8433 35.52 M 0.1629 2.44 1.49 K 10.19 K
CPHI China Pharma Holdings 202.00 23.36 M 17.00 9.19 292 58.98 K
CVM Cel-Sci Corp 3225.00 23.04 M 225.00 7.5 139 448.27 K
OPTT Ocean Power Tech Inc 782.00 5.15 M 23.00 3.03 275.08 K 215.11 M
OGEN Oragenics Inc 39600.00 1.54 M 900.00 2.33 1 39.6 K
ENSV Enservco Corpporation 19.05 29.09 K 0.30 1.6 973 18.54 K
IPB Merrill Lynch & Company 10.7613 0.1793 1.69 708 7.62 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 35.10 97.61 M 1.08 3.17 87 3.05 K
FTEL First Tellurium Corp. 6.25 824.27 K 0.75 13.64 4.07 K 25.43 K
LINE Linear Minerals Corp. 222.30 6.175 2.86 193 42.9 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 39.819 1.07 B 0.512 1.3 41.04 K 1.63 M
KC Coffee 251.55 5.85 2.38 7.63 K 1.92 M
CC Cocoa 2961.00 59.00 2.03 7.3 K 21.6 M
ZB US Treasury Bond Futures 137.0625 0.9062 0.67 329.11 K 45.11 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 12.8777 1 T 0.4812 3.88 76.79 M 988.83 M
COST Costco Wholesale 54.4479 481.95 B 0.7681 1.43 2.85 M 155.04 M
AZN Astrazeneca Plc ADR 25.4032 287.66 B 0.2136 0.85 2.24 M 56.78 M
GILD Gilead Sciences Inc 13.4193 210.52 B 0.5457 4.24 25.84 M 346.8 M
STX Seagate Technology 6.4353 126.65 B 0.0794 1.25 12.21 M 78.55 M
SBUX Starbucks Corporation 15.5517 125.29 B 0.1879 1.22 22.63 M 351.89 M
ROST Ross Stores Inc 15.7759 77.39 B 0.2075 1.33 9.75 M 153.77 M
GRMN Garmin Ltd 20.0616 56.64 B 0.3361 1.7 1.08 M 21.77 M
UAL United Airlines Holdings Inc 18.95 38.46 B 0.69 3.78 8.9 M 168.61 M
RYAAY Ryanair Hlds Plc ADR 9.2468 30.78 B 0.0721 0.79 425.5 K 3.93 M
DLTR Dollar Tree Inc 34.75 26.81 B 0.785 2.31 5.57 M 193.49 M
VRSK Verisk Analytics Inc 30.9834 26.81 B 0.2765 0.9 1.14 M 35.31 M
AXON Axon Enterprise Inc 4.01 25.69 B 0.03 0.75 375.3 K 1.5 M
VTRS Viatris Inc 16.2178 24.19 B 0.154 0.96 8.46 M 137.26 M
NWS News Cp Cl B 15.1971 16.1 B 0.1053 0.7 9.48 M 144.05 M
ICLR Icon Plc 19.92 14.96 B 0.47 2.42 662.17 K 13.19 M
LOGI Logitech Int S.A. 6.342 14.21 B 0.1179 1.89 1.97 M 12.47 M
CSGP Costar Group Inc 5.158 12.18 B 0.026 0.51 2.13 M 10.96 M
ENSG The Ensign Group IN 5.4356 10.86 B 0.0826 1.54 842.18 K 4.58 M
SIRI Sirius XM Holdings 15.1743 10.86 B 0.0795 0.53 10.61 M 160.95 M
DRS Leonardo DRS, Inc. Common Stock 5.8702 9.77 B 0.336 6.07 6 K 35.22 K
AAL American Airlines Group 5.6282 9.34 B 0.0849 1.53 6.97 M 39.21 M
DSGX Descartes Sys Group 6.79 8.21 B 0.18 2.72 4.85 K 32.93 K
POOL Pool Corp 21.1763 7.71 B 0.1994 0.95 329.4 K 6.98 M
RIOT Riot Blockchain Inc 111.2935 6.86 B 1.7122 1.56 28 3.12 K
EXLS Exlservice Holdings 4.87 6.62 B 0.048 1 743.03 K 3.62 M
LGND Ligand Pharm 7.7729 6.34 B 0.1185 1.55 215.92 K 1.68 M
SIGI Selective Ins Group 11.5406 6.14 B 0.0701 0.61 207.57 K 2.4 M
VSEC V S E Cp 10.5147 5.39 B 0.9454 9.88 179.45 K 1.89 M
OMAB Grupo Aeroportuario ADR 7.1497 5.39 B 0.0553 0.78 29.82 K 213.21 K
CVCO Cavco Inds Inc 31.90 4.96 B 0.95 3.07 24.39 K 778.01 K
SLMBP SLM Cp Srs B Pfd 20.0922 4.74 B 0.5856 3 900 18.08 K
IPAR Inter Parfums Inc 12.7776 4.27 B 0.1124 0.89 192.7 K 2.46 M
FIBK First Interstate Ban 6.6723 3.5 B 0.1054 1.61 59.14 K 394.58 K
FFBC First Finl Bncp [Oh] 8.0621 3.44 B 0.0795 1 364.41 K 2.94 M
CENT Central Garden 5.9635 2.96 B 0.0626 1.06 62.55 K 373.05 K
ATRC Atricure Inc 10.81 2.93 B 0.30 2.85 70.32 K 760.18 K
GRBK Green Brick Partners 4.6745 2.66 B 0.2469 5.58 22.35 K 104.47 K
BELFA BEL Fuse Cl A 16.31 2.62 B 0.2191 1.36 1.1 K 17.94 K
CENTA Central Garden & Pet 6.184 2.54 B 0.048 0.78 291.62 K 1.8 M
EFSC Enterprises Finl Svc 10.9029 2.23 B 0.0549 0.51 51.36 K 559.95 K
QCRH Qcr Holdings Inc 8.4416 1.69 B 0.1574 1.9 3.63 K 30.64 K
ANIP ANI Pharma Inc 96.1202 1.63 B 0.72 0.75 71 K 6.82 M
FMBH First Mid Ill Bncshr 12.9485 1.36 B 0.2606 2.05 500 6.47 K
OMER Omeros Corp 3.46 1.31 B 0.10 2.98 47.89 K 165.69 K
STRA Strayer Education 75.5078 1.21 B 0.8096 1.08 379.5 K 28.66 M
GLDD Great Lakes Drg Dock 4.8958 1.15 B 0.2773 6 563.87 K 2.76 M
CYRX Cryoport Inc 12.84 1.04 B 0.12 0.94 1.01 K 12.94 K
MLAB Mesa Labs Inc 31.3908 779 M 0.2385 0.77 2.41 K 75.62 K
FEIM Frequency Elcts Inc 7.4808 769.18 M 0.0774 1.05 24.98 K 186.91 K
CSIQ Canadian Solar Inc 7.87 690.51 M 0.06 0.77 445.41 K 3.51 M
CAPR Capricor Therap 345.00 652.32 M 15.00 4.55 4 1.38 K
VLGEA Village Super Mkt 14.6663 624.98 M 0.3584 2.5 22.6 K 331.46 K
FBIZ First Business Finan 6.0085 623.99 M 0.0564 0.95 1 K 6.01 K
GCBC Greene County Bncp 3.527 609 M 0.364 11.51 1.6 K 5.64 K
TITN Titan Machinery Inc 24.14 570.91 M 0.17 0.71 291.09 K 7.03 M
MYGN Myriad Genetics Inc 19.46 547.4 M 0.23 1.2 956.69 K 18.62 M
TREE Lendingtree Inc 5.2687 517.31 M 0.1602 3.14 25.75 K 135.69 K
ITIC Investors Title Company 21.0417 497.13 M 1.0466 5.23 611 12.86 K
GRVY Gravity Ltd ADR 6.20 474.68 M 0.04 0.65 1.83 K 11.36 K
FSTR Foster L B Company 21.6214 445.11 M 1.9364 9.84 212.23 K 4.59 M
AIFU Fanhua Inc. 223.3451 428.34 M 9.3722 4.38 37.25 K 8.32 M
CZFS Citizens Fincl Svcs 21.3685 412.85 M 0.8058 3.92 200 4.27 K
RCKY Rocky Brands Inc 8.6717 398.3 M 0.1166 1.36 12.04 K 104.39 K
AMCX AMC Networks Cl A 34.55 395.59 M 0.57 1.68 217.57 K 7.52 M
PKBK Parke Bancorp Inc 3.4509 383.86 M 0.1619 4.92 5.11 K 17.62 K
FRST Primis Financial Corp 4.4458 365.29 M 0.2078 4.9 19.88 K 88.4 K
FCCO First Community Corp 4.1861 307.2 M 0.0476 1.15 2.5 K 10.47 K
FUNC First United Corp 3.8276 298.77 M 0.1701 4.65 1.01 K 3.86 K
LSAK Lesaka Technologies Inc 7.12 292.5 M 0.05 0.71 60.89 K 433.53 K
VABK Virginia Natl Bnk 9.8283 290.98 M 0.2473 2.58 750 7.37 K
CDZI Cadiz Inc 8.93 287.37 M 0.20 2.29 70.99 K 633.97 K
BCBP Bcb Bancorp Inc 4.7683 281.07 M 0.0767 1.63 4.15 K 19.81 K
PCYO Pure Cycle Corp 3.22 263.38 M 0.12 3.87 26.87 K 86.52 K
ULBI Ultralife Corp 4.99 262.46 M 0.08 1.63 47.93 K 239.17 K
OVBC Ohio Valley Banc Cp 10.1398 232.63 M 0.0785 0.78 12.8 K 129.83 K
UTMD Utah Medical Prod 19.5822 207.94 M 0.1259 0.65 32.51 K 636.68 K
RDCM Radcom Ltd 4.30 194.96 M 0.11 2.63 20.6 K 88.59 K
USAU U.S. Gold Corp 851.1363 188.26 M 117.3978 16 17 14.47 K
NEGG Newegg Commerce Inc 424.00 177.86 M 9.60 2.32 46 19.5 K
NCMI National Cinemedia 59.0348 174.97 M 0.6554 1.12 50.77 K 3 M
LTBR Lightbridge Corp 169.2001 174.44 M 1.8001 1.08 517 87.48 K
DMRC Digimarc Corp 35.3398 173.17 M 0.5567 1.6 39.98 K 1.41 M
CXDO Crexendo Inc 4.122 168.55 M 0.2275 5.84 11.9 K 49.07 K
EPSN Epsilon Energy 5.1397 160.2 M 0.145 2.9 1.34 K 6.88 K
LEE Lee Enterprises, Incorporated Common Stock 7.70 153.59 M 0.30 4.05 15.07 K 116.04 K
INO Inovio Pharma 33.4798 151.89 M 0.4783 1.45 15.57 K 521.31 K
HURC Hurco Cos Inc 21.2383 134.25 M 0.1944 0.92 31.65 K 672.11 K
BOTJ Bank of The Jame Fnl 3.174 115.36 M 0.028 0.89 1.32 K 4.19 K
PROV Provident Financial 5.363 113.54 M 0.0694 1.31 4.25 K 22.81 K
RGP Resources Connection Inc 6.5203 95.08 M 0.1641 2.58 536 K 3.49 M
KZIA Kazia Therapeutics Ltd ADR 66.8312 84.9 M 13.5609 25.46 3.25 K 217.2 K
FUSB First US Bancshares Inc 5.49 84.36 M 0.3597 7.01 1.02 K 5.63 K
CPHC Canterbury Park Hl 7.9887 81.64 M 0.1997 2.56 2.37 K 18.95 K
BCIC BCP Investment Corp. 7.5188 81.36 M 0.0495 0.66 19.2 K 144.36 K
NTIC Northern Technologies Intl Corp 7.4274 70.72 M 0.1285 1.76 600 4.46 K
GLBS Globus Maritime Limi 21437.7715 64.53 M 330.377 1.57 1 21.44 K
OPXS Optex Systems Holdings, Inc. Common Stock 10.8508 60.41 M 1.8085 20 10 108.51
LFVN Lifevantage Cp 8.4618 59.42 M 0.0604 0.72 22.51 K 190.51 K
RGS Regis Corp 282.9662 59.24 M 17.7335 6.69 54.1 K 15.31 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 12.9085 1 T 0.4824 3.88 76.79 M 991.2 M
HD Home Depot 23.4848 350.5 B 1.177 5.28 28.97 M 680.41 M
BUD Anheuser-Busch Inbev S.A. ADR 42.0677 165.56 B 0.2787 0.67 1.72 M 72.15 M
TJX TJX Companies 11.3527 150.08 B 0.2707 2.44 20.88 M 237.07 M
LMT Lockheed Martin Corp 45.2087 140.92 B 0.275 0.61 3.18 M 143.94 M
BTI British American Tobacco Industries ADR 19.276 131.17 B 0.3775 2 649.6 K 12.52 M
MDT Medtronic Inc 22.4117 129.97 B 0.1736 0.78 8.81 M 197.5 M
LOW Lowe's Companies 15.4271 129.94 B 0.3149 2.08 23.94 M 369.26 M
BMY Bristol-Myers Squibb Company 17.3254 128.59 B 0.1342 0.78 11.37 M 197.05 M
EQNR Equinor ASA ADR 11.2427 97.82 B 0.2665 2.43 4.27 M 47.97 M
SPG Simon Property Group 57.6402 89.12 B 0.5998 1.05 3.35 M 193.34 M
USB-PH U.S. Bancorp 13.7286 75.99 B 0.0874 0.64 17.09 K 234.68 K
TGT Target Corporation 32.4639 73.91 B 0.8219 2.6 8.85 M 287.43 M
APO Apollo Global Management Llc C 5.5793 72.62 B 0.3307 6.3 419.2 K 2.34 M
TDG Transdigm Group Inc 38.3615 69.64 B 0.3204 0.84 806.4 K 30.93 M
DAL Delta Air Lines Inc 6.6012 60.08 B 0.293 4.64 23.75 M 156.81 M
CTA-PB E. I. du Pont de Nemours and Company 48.1352 59.55 B 0.4937 1.04 500 24.07 K
HUM Humana Inc 65.2729 53.59 B 0.4292 0.66 2 M 130.72 M
FNV Franco Nev Corp 36.4505 47.97 B 0.3703 1.03 27.4 K 998.74 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 48.4852 45.15 B 0.2935 0.61 450.9 K 21.86 M
LYV Live Nation Entertainment 9.75 41.97 B 0.19 1.99 1.82 M 17.73 M
KR Kroger Company 7.3394 41.04 B 0.0668 0.92 15.99 M 117.37 M
MET-PA MetLife Inc Preferred Stock Series A 10.7835 40.49 B 0.1106 1.04 59.92 K 646.2 K
KB KB Financial Group Inc ADR 24.2388 39.84 B 0.768 3.27 445.64 K 10.8 M
VMC Vulcan Materials Company 29.5352 36.5 B 0.2851 0.97 3.02 M 89.22 M
P Everpure, Inc. 13.79 35.49 B 0.52 3.92 653.69 K 9.01 M
AEE Ameren Corp 17.2365 31.36 B 0.1208 0.71 2.26 M 38.91 M
DG Dollar General Corp 29.2656 30.32 B 1.3857 4.97 3.06 M 89.68 M
SHG Shinhan Financial Group Co. Ltd ADR 23.248 29.87 B 0.306 1.33 154.8 K 3.6 M
AER Aercap Holdings N.V. 11.122 26.88 B 0.1078 0.98 441.7 K 4.91 M
PPL PPL Corp 12.9119 26.63 B 0.1532 1.2 7.63 M 98.54 M
HPQ HP Inc 9.4135 26.12 B 0.052 0.56 39.98 M 376.33 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 61.2171 25.48 B 2.6021 4.44 122.2 K 7.48 M
BBY Best Buy Company 14.8544 22.05 B 0.209 1.43 5.21 M 77.35 M
TPL Texas Pacific Land Trust 4.1143 19.41 B 0.0349 0.86 165.6 K 681.33 K
CRL Charles River Laboratories Intl 33.62 16.42 B 0.93 2.84 2.23 M 74.88 M
NVR NVR Inc 620.85 15.6 B 7.67 1.25 40.79 K 25.33 M
EMA Emera Inc 15.7209 15.59 B 1.1345 7.78 4.1 K 64.46 K
PKX Posco ADR 57.4051 15.37 B 0.599 1.05 361.6 K 20.76 M
CX Cemex S.A.B. DE C.V. ADR 4.2739 15.35 B 0.0903 2.16 21.57 M 92.18 M
SUI Sun Communities 21.4119 14.68 B 0.2065 0.97 99.7 K 2.13 M
KEP Korea Electric Power Corp ADR 7.6729 14.62 B 0.0461 0.6 634.2 K 4.87 M
BF-A Brown-Forman Corporation 12.6313 14.21 B 0.1787 1.44 10.41 K 131.45 K
TOL Toll Brothers Inc 15.2842 13.91 B 0.0813 0.53 2.59 M 39.65 M
BF-B Brown-Forman Corporation 13.572 13.81 B 0.2008 1.5 1.37 M 18.59 M
SKM Sk Telecom Corp ADR 8.547 13.19 B 0.0859 1.02 1.72 M 14.67 M
FN Fabrinet 17.94 13.18 B 2.68 17.56 588.21 K 10.55 M
GME Gamestop Corp 3.6005 12.89 B 0.0741 2.1 14.37 M 51.76 M
AGI Alamos Gold Inc 16.4526 12.56 B 0.1936 1.19 2.4 K 39.49 K
HII Huntington Ingalls Industries 23.4884 12.37 B 0.7091 3.11 802.42 K 18.85 M
HRL Hormel Foods Corp 10.1757 12.08 B 0.0717 0.71 2.13 M 21.69 M
EVR Evercore Partners Inc 16.7732 11.32 B 0.1224 0.74 500.9 K 8.4 M
MOG-B Moog Inc 36.0448 10.3 B 0.2786 0.78 400 14.42 K
TTC Toro Company 10.1345 10.16 B 0.1201 1.2 1.36 M 13.78 M
KT Korea Telecom Corp ADR 9.2107 8.83 B 0.1226 1.35 1.11 M 10.21 M
PRMB Primo Brands Corporation 6.0742 8.69 B 0.1221 2.05 733.3 K 4.45 M
STAG Stag Industrial Inc 4.7949 7.3 B 0.1555 3.35 111.3 K 533.67 K
CAG Conagra Brands Inc 10.765 7.08 B 0.068 0.64 6.6 M 71.08 M
DY Dycom Industries 13.75 6.88 B 0.13 0.95 403.4 K 5.55 M
KEX Kirby Corp 54.07 6.77 B 0.42 0.78 463.9 K 25.08 M
HR Healthcare Realty Trust Inc 4.3421 6.68 B 0.0287 0.67 1.72 M 7.46 M
DLB Dolby Laboratories 25.4245 6.06 B 0.2142 0.85 1.25 M 31.79 M
UGP Ultrapar Participacoes S.A. ADR 5.577 5.79 B 0.0387 0.7 998.2 K 5.57 M
FCN Fti Consulting 35.75 5.37 B 0.26 0.73 587.7 K 21.01 M
MAIN Main Street Capital Corp 6.111 5.3 B 0.0386 0.64 138.3 K 845.15 K
GHC Graham Holdings Company 184.0037 5.07 B 3.5872 1.99 52.46 K 9.65 M
SKY Skyline Corp 9.8331 5 B 0.6935 7.59 43.3 K 425.77 K
GEO Geo Group Inc 5.3925 4.31 B 0.0316 0.59 1.29 M 6.94 M
OPLN OPENLANE, Inc. 4.3836 4.25 B 0.1562 3.69 1.31 M 5.73 M
TAC Transalta Corp 13.2704 4.24 B 0.1666 1.27 50.2 K 666.17 K
CGAU Centerra Gold Inc 15.211 4.12 B 0.1416 0.94 7.3 K 111.04 K
AKO-A Embotelladora Andina S.A 11.471 3.99 B 0.0995 0.87 680 7.8 K
CVSA Covista Inc. 42.0393 3.98 B 0.5066 1.22 1.68 M 70.57 M
AZZ Azz Inc 17.8105 3.96 B 0.3238 1.85 300.2 K 5.35 M
PHI Philippine Long Distance Telephone ADR 20.782 3.82 B 0.3408 1.67 71.5 K 1.49 M
PII Polaris Industries Inc 35.8812 3.78 B 0.8774 2.51 1.72 M 61.69 M
CPK Chesapeake Utilities Corp 19.4585 3.55 B 0.2138 1.11 65.85 K 1.28 M
HIW Highwoods Properties 14.709 3.5 B 0.079 0.54 1.14 M 16.71 M
MHO M/I Homes 7.33 3.25 B 0.04 0.55 115.58 K 847.24 K
KBH KB Home 5.8446 3.04 B 0.0767 1.33 3.4 M 19.85 M
CXW Corecivic Inc 10.1263 2.82 B 0.2893 2.94 1.36 M 13.75 M
SA Seabridge Gold 29.67 2.74 B 0.47 1.61 212.56 K 6.31 M
WLYB John Wiley Sons Cl B 31.4926 2.54 B 0.3131 1 400 12.6 K
SHO Sunstone Hotel Investors 4.0222 2.38 B 0.0314 0.79 2.97 M 11.96 M
PRGO Perrigo Company 68.1175 2.3 B 0.8975 1.34 2.85 M 194.03 M
BKD Brookdale Senior Living Inc 15.77 2.2 B 0.47 3.07 3.33 M 52.49 M
DCO Ducommun Inc 17.55 2.19 B 0.46 2.69 75.1 K 1.32 M
OFG OFG Bancorp 7.4522 2.15 B 0.228 3.16 509 K 3.79 M
SPB Spectrum Brands Holdings Inc 22.681 2.03 B 0.4873 2.2 16.33 K 370.38 K
ATS ATS Corporation 7.07 1.69 B 0.07 1 1.7 K 12.02 K
EFOR Everforth, Inc. 8.41 1.48 B 0.09 1.08 307.55 K 2.59 M
ARCO Arcos Dorados Holdings Inc 19.6146 1.46 B 0.2437 1.26 770.7 K 15.12 M
AGM-A Federal Agricultural Mortgage Corporation 8.1278 1.36 B 0.0937 1.17 600 4.88 K
KOS Kosmos Energy Ltd 11.953 1.21 B 0.1337 1.13 221.3 K 2.65 M
AORT Artivion Inc 5.1204 980 M 0.0381 0.75 144.7 K 740.92 K
KRO Kronos Worldwide Inc 11.3642 978.33 M 0.129 1.15 879 K 9.99 M
GAM-PB General American Investors Company Inc. 10.8657 832.94 M 0.1114 1.04 10.11 K 109.8 K
OI Owens-Illinois 18.1806 795.88 M 0.098 0.54 3.34 M 60.7 M
PMT Pennymac Mortgage Investment Trust 3.2576 682.02 M 0.0233 0.72 275.7 K 898.12 K
HOV Hovnanian Enterprises Inc 46.50 584.13 M 3.75 8.77 147.69 K 6.87 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDE Spartan Delta Corp 27.7675 3.4709 14.29 44 1.22 K
ELEF Silver Elephant Mining Corp 22.16 1.6537 8.06 14.64 K 324.38 K
HPS-A Hammond Power Solutions Inc 6.1278 0.424 7.43 663 4.06 K
BCE-PD Bce Inc Pref D 10.704 0.4814 4.71 1.7 K 18.2 K
USA Americas Silver Corp 56.40 2.40 4.44 44.52 K 2.51 M
MRE Martinrea International Inc 5.717 0.2042 3.7 67.81 K 387.64 K
IAG IA Financial Corp Inc 23.6797 0.8258 3.61 653.3 K 15.47 M
CGG China Gold Int Resources Corp 3.3474 0.1143 3.54 215.18 K 720.29 K
ATD Alimentation Couche-Tard Inc. 4.7361 0.1489 3.25 1.2 K 5.68 K
PPTA Perpetua Resources Corp 33.00 1.00 3.13 3.21 K 105.93 K
HBP Helix Biopharm 11.95 0.35 3.02 1.16 K 13.86 K
TAL Petrotal Corp 98.2108 2.8674 3.01 1.77 K 174.03 K
CSU Constellation Software Inc 53.6971 1.5489 2.97 876 47.04 K
CFF Conifex Timber Inc 8.1388 0.2261 2.86 700 5.7 K
LAS-A Lassonde Industries Inc 56.727 1.5527 2.81 946 53.66 K
ELR Eastern Platinum Ltd 7.60 0.20 2.7 3.18 M 24.16 M
CIU-PA CU Inc Pref A 10.6819 0.2727 2.62 2.85 K 30.44 K
CUP-U Caribbean Utilities Company Ltd 4.2924 0.1015 2.42 6.1 K 26.18 K
ACQ Autocanada Inc 3.2815 0.0746 2.33 58.33 K 191.39 K
CEF Sprott Physical Gold Silver Trust 23.6475 0.4976 2.15 258.51 K 6.11 M
CYB Cymbria Corp Cl A 11.90 0.25 2.15 800 9.52 K
CEF-U Sprott Physical Gold and Silver Trust 23.917 0.4982 2.13 100 2.39 K
EMP-A Empire Company Limited 14.5652 0.2926 2.05 147.3 K 2.15 M
OGD Orbit Garant Drilling Inc 5.40 0.10 1.89 21 K 113.4 K
SEA Seabridge Gold Inc 22.2618 0.4064 1.86 12.19 K 271.33 K
ESM Euro Sun Mining Inc 10.1718 0.1816 1.82 17.55 K 178.46 K
PSLV-U Sprott Physical Silver Trust 18.65 0.33 1.8 29.26 K 545.62 K
MARI Marimaca Copper Corp 14.75 0.25 1.72 636 9.38 K
CFW Calfrac Well Services Ltd 903.75 14.75 1.66 8.76 K 7.92 M
IFC Intact Financial Corp 38.0766 0.6103 1.63 335 K 12.76 M
TVA-B TVA Group Inc 10.50 0.15 1.45 2.6 K 27.3 K
TA Transalta Corp 13.2329 0.1874 1.44 3.47 M 45.86 M
CRRX Carerx Corp 42.7042 0.5904 1.4 7.71 K 329.04 K
GSY Goeasy Ltd 4.5717 0.0622 1.38 500 2.29 K
KEY Keyera Corp 8.9371 0.1167 1.32 265.59 K 2.37 M
BCE-PZ Bce Inc Pref Z 10.2925 0.1314 1.29 921 9.48 K
KRN Karnalyte Resources Inc 12.90 0.15 1.18 37.7 K 486.33 K
CSE-PA Capstone Infrastructure Corp 7.7531 0.0891 1.16 47.33 K 366.92 K
MFC-PC Manulife Finl Srs 3 Prf 10.2236 0.1153 1.14 6.61 K 67.58 K
WN-PE George Weston 4.75 Ser V Prf 10.1089 0.1132 1.13 5.97 K 60.38 K
CVG Clairvest Group 11.9126 0.1238 1.05 6.05 K 72.05 K
PBH Premium Brands Holdings Corp 8.9989 0.0922 1.04 86.01 K 774.01 K
BPS-PC Brookfield Property Split Corp Pref C 11.7865 0.1167 1 2.18 K 25.69 K
PPL Pembina Pipeline Corp 10.2641 0.1014 1 374.59 K 3.84 M
BN-PR Brookfield Corporation 11.9639 0.1168 0.99 9.91 K 118.53 K
PDV-PA Prime Dividend Corp Pref A 4.3858 0.0391 0.9 500 2.19 K
CSW-A Corby Spirit and Wine Limited 6.3705 0.0566 0.9 2.86 K 18.24 K
BCE-PH Bce Inc Pref H 10.4078 0.0915 0.89 2 K 20.82 K
ENB-PA Enbridge Inc Pref A 10.978 0.091 0.84 2.37 K 26.02 K
FTS-PF Fortis 1St Cum Red Srs F Prf 11.0915 0.0917 0.83 3.4 K 37.71 K
BCE-PY BCE Inc Pref Y 10.6099 0.0869 0.83 4.42 K 46.91 K
CGX Cineplex Inc 17.006 0.1237 0.73 110.64 K 1.88 M
QBR-A Quebecor Inc 6.1439 0.0438 0.72 550 3.38 K
TRP TC Energy Corp 18.4806 0.1284 0.7 1.25 M 23.15 M
AGI Alamos Gold Inc Cls A 15.2522 0.0999 0.66 281.37 K 4.29 M
BCE-PI BCE Inc Pref AI 10.9374 0.0669 0.62 14.02 K 153.31 K
CJR-B Corus Entertainment Inc 9.1035 0.0537 0.59 211 K 1.92 M
CORS Corus Entertainment Holdings Inc. 4556.6631 26.8564 0.59 422 1.92 M
PWF-PL Power Financial 5.1 Sr L Prf 10.634 0.0619 0.59 8.34 K 88.63 K
TPX-B Molson Coors Canada Inc 30.9452 0.166 0.54 302 9.35 K
BCE BCE Inc 16.4229 0.0819 0.5 1.62 M 26.54 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 7.2007 31.99 B 0.0727 1.02 6.55 K 47.19 K
LNWO Light & Wonder, Inc. 8.91 6.21 B 0.26 3.01 777.7 K 6.93 M
MRNJ Metatron Inc 5069.8071 1.52 M 545.979 12.07 2 10.14 K
NPHC Nutra Pharma Corp 3.20 1.43 M 0.40 14.29 3.72 K 11.91 K
GSFI Green Stream Holdings Inc 450.0462 654.18 K 52.9466 13.33 2 900.09
ERHE ERHC Energy Inc 11.80 287.94 K 0.30 2.61 73.97 K 872.81 K
LGBI Cannabiz Mobile Inc 19.20 64.81 K 1.60 9.09 13 249.6
CDVIQ Cal Dive International Inc 3.09 9.86 K 0.08 2.66 2.68 M 8.27 M
CBRI CMTSU Liquidation Inc 3.35 8.16 K 0.02 0.6 450.37 K 1.51 M
CGLO Hash Labs Inc 12.80 7.64 K 0.40 3.23 7.25 M 92.85 M
SGMD Sugarmade Inc 1000.00 6.6 K 100.00 11.11 1 1 K
CRMBQ Crumbs Bake Shop Inc 7.47 1.25 K 0.76 11.33 69.25 K 517.32 K
DOMR Dominion Resources Black Warrior Trust 5.9037 785 0.0472 0.81 23.48 K 138.6 K
PARD Poniard Pharmaceuticals Inc 7.08 149 0.476 7.21 1.15 K 8.17 K
VRCI Verde Science Inc 120.40 8.40 7.5 10 K 1.2 M
PMMEF Premium Exploration Inc 4.585 0.209 4.78 47 K 215.5 K
ESINQ ITT Educational Services Inc 75.89 1.84 2.48 1.18 M 89.78 M
BAJFF Camrova Resources Inc 20.398 0.198 0.98 1.99 K 40.59 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 52.50 367.62 K 2.50 5 154.2 K 8.1 M
RTM RT Minerals Corp 2280.009 600.0023 35.71 3 6.84 K
DEC Decade Resources Ltd 4.00 0.75 23.08 7.5 K 29.98 K
WEC Winchester Equity Corporation 19.00 3.40 21.79 11.57 K 219.83 K
NCP Nickel Creek Platinum Corp. 439.00 75.00 20.6 9.55 K 4.19 M
PDQ Paradigm Gold Corporation 35.00 5.00 16.67 155 5.42 K
GMV GMV Minerals Inc 4.20 0.60 16.67 3.09 K 12.98 K
CNS Contagious Gaming Inc 14.40 1.80 14.29 44 633.6
STMP Stamper Oil & Gas Corp 349.0305 43.6288 14.29 48 16.75 K
MANU Manhattan Uranium Discovery Corp. 125.00 15.00 13.64 46 5.75 K
NEXM NexMetals Mining Corp. 36.00 4.00 12.5 153 5.51 K
GAL Galantas Gold Corporation 4.50 0.50 12.5 640 2.88 K
KCC Kincora Copper Limited 174.00 18.00 11.54 37.07 K 6.45 M
LOD Lode Gold Resources Inc. 23.40 1.80 8.33 83 1.94 K
WVM West Vault Mining Inc 10.50 0.80 8.25 5 K 52.5 K
JSPX JasperX Technologies Inc. 53.00 4.00 8.16 58 3.07 K
GR Great Atlantic Resources Corp 28.00 2.00 7.69 998 27.94 K
CTH CoTec Holdings Corp. 1160.00 80.00 7.41 99 114.84 K
DLTA Delta Resources Limited 4.50 0.30 7.14 3.4 K 15.3 K
ALTA Altamira Gold Corp 4.50 0.30 7.14 333 1.5 K
MKT DeepMarkit Corp 7.75 0.50 6.9 3.84 K 29.76 K
JDN Jayden Resources Inc 4.80 0.30 6.67 3.73 K 17.89 K
WPG West Point Gold Corp. 8.00 0.50 6.67 1.11 K 8.88 K
SKP StrikePoint Gold Inc 19.00 1.00 5.56 6.03 K 114.47 K
KEEK Personas Social Incorporated 975.00 45.00 4.84 422 411.45 K
PEX Pacific Ridge Exploration Ltd 26.00 1.00 4 77.2 K 2.01 M
NOBL Noble Plains Uranium Corp. 3.24 0.12 3.85 5.79 K 18.77 K
GPUS Alset AI Ventures Inc. 1456.4369 52.0155 3.7 14 20.39 K
TIG Triumph Gold Corp 30.00 1.00 3.45 360 10.8 K
WINS Winshear Gold Corp 11.4701 0.37 3.33 347 3.98 K
SLG PetroTal Corp 18.1992 0.5313 3.01 177.13 K 3.22 M
MRZ Mirasol Resources Ltd 4.33 0.12 2.85 62.1 K 268.89 K
AGX Silver X Mining Corp 15.60 0.40 2.63 383 5.97 K
MVI-H Monitor Ventures Inc 34.50 0.75 2.22 1.33 K 45.92 K
EPO-H Encanto Potash Corp 12.25 0.25 2.08 6.12 K 74.97 K
LPK Lupaka Gold Corp 11.00 0.20 1.85 480 5.28 K
NIM Nicola Mining Inc 26.40 0.40 1.54 1.22 K 32.21 K
FNR 49 North Resources Inc 3.2612 0.0486 1.51 38.3 K 124.9 K
CTA Centaurus Energy Inc 340.00 5.00 1.49 284 96.56 K
OGW Ongwe Minerals Inc. 46.56 0.48 1.04 1.43 K 66.35 K
© 2026 - CastFwd Corp.