Gainer Valuations for 22 August 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 22 August 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 9.30 11.15 B 0.15 1.64 18.3 K 170.19 K
SEB Seaboard Corporation 2165.425 3.59 B 42.4954 2 800 1.73 M
UEC Uranium Energy 3.21 3.58 B 0.03 0.94 449.09 K 1.44 M
NG Novagold Resources Inc 8.9774 2.65 B 0.3345 3.87 2.83 M 25.4 M
SVM Silvercorp Metals Inc 7.528 2.04 B 0.2423 3.33 4.57 M 34.41 M
TMP Tompkinstrustco 23.4697 1.44 B 0.2386 1.03 10.5 K 246.43 K
USAS Americas Silver Corp 63.30 1 B 3.00 4.98 937 59.31 K
GAU Galiano Gold Inc 7.96 627.82 M 0.12 1.53 105.2 K 837.39 K
CIX Compx International Inc 7.3385 535.93 M 0.109 1.51 1.82 K 13.39 K
THM International Tower Hill Mines Ltd 8.11 413.24 M 0.52 6.85 404.99 K 3.28 M
VGZ Vista Gold Corp 3.32 392.71 M 0.18 5.73 1.07 M 3.56 M
VKI Invesco Advantage Muni Income Trust II 4.7578 380.82 M 0.0249 0.53 45.5 K 216.48 K
GTE Gran Tierra Energy Inc 55.80 346.37 M 1.10 2.01 75.93 K 4.24 M
LCTX Lineage Cell Therapeutics Inc 3.8702 280.73 M 0.0515 1.35 97.98 K 379.22 K
NBH Neuberger Berman Intermediate Fund Inc 6.5528 272.35 M 0.0408 0.63 21.5 K 140.89 K
ACU Acme United Corp 7.6002 269.13 M 0.2892 3.96 1.6 K 12.16 K
ELLO Ellomay Capital Ltd 6.3056 252.16 M 0.4475 7.64 14.47 K 91.22 K
ERC Wells Fargo Advantage Multi-Sector 3.8607 238.74 M 0.0263 0.69 80 K 308.86 K
ELMD Electromed Inc 3.50 206.85 M 0.10 2.94 1.6 K 5.6 K
CMT Core Molding Technologies Inc 8.3579 187.87 M 0.3462 4.32 30 K 250.74 K
MINE Mayfair Gold Corp. 42.00 166.07 M 3.00 7.69 1 K 42 K
NEN New England Realty Associates 14.4156 159.52 M 0.1568 1.1 7.8 K 112.44 K
ESP Espey Mfg. & Electronics 13.2594 144.45 M 0.2497 1.92 900 11.93 K
CEV Eaton Vance California Muni Income Trust 6.198 76.24 M 0.2315 3.88 23.04 K 142.83 K
DXR Daxor Corp 9.5399 49.74 M 0.0561 0.59 150 1.43 K
FSP Franklin Street Properties 5.198 43.73 M 0.0444 0.86 303.4 K 1.58 M
NNVC Nanoviricides Inc 83.30 35.24 M 2.10 2.59 1.43 K 119.37 K
CPHI China Pharma Holdings 197.00 23.36 M 6.00 3.14 58 11.43 K
BRN Barnwell Industries 3.5405 12.2 M 0.0681 1.96 301 1.07 K
INUV Inuvo Inc 14.70 6.51 M 0.50 3.52 250 3.67 K
AUMN Golden Minerals Company 329.75 3.73 M 40.25 13.9 6.86 K 2.26 M
ITP IT Tech Packaging Inc 30.5265 978.9 K 0.2917 0.96 4.21 K 128.61 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 222.30 12.35 5.88 194 43.13 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 84.12 605.06 B 1.86 2.26 30.15 K 2.54 M
CC Cocoa 3043.00 45.00 1.5 37 112.59 K
ZL Soybean Oil 56.18 0.79 1.43 40.3 K 2.26 M
RU Rubber 351.00 3.00 0.86 8 2.81 K
HE Lean Hogs 89.00 0.62 0.7 10.42 K 927.56 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 12.3645 3.61 T 0.1799 1.48 196.04 M 2.42 B
GOOG Alphabet Inc Class C 12.3067 3.57 T 0.1791 1.48 196.97 M 2.42 B
AMD Advanced Micro Devices 6.05 906.8 B 0.07 1.17 18.43 M 111.52 M
INTC Intel Corp 13.2767 332.19 B 0.1301 0.99 48.9 M 649.28 M
AZN Astrazeneca Plc ADR 25.3211 287.66 B 0.7064 2.87 2.15 M 54.33 M
TXN Texas Instruments 16.8923 283.24 B 0.2283 1.37 9.59 M 161.97 M
AMGN Amgen Inc 35.5762 253.21 B 0.2244 0.63 9.29 M 330.5 M
GILD Gilead Sciences Inc 13.0705 210.52 B 0.2211 1.72 17.33 M 226.56 M
ADI Analog Devices 22.3772 198.23 B 0.2869 1.3 4.9 M 109.74 M
IBKR Interactive Brokers 3.6929 140.55 B 0.0473 1.3 3.09 M 11.43 M
STX Seagate Technology 5.3927 126.65 B 0.0582 1.09 10.27 M 55.39 M
ADP Automatic Data Processing, Inc. 28.7948 120.94 B 0.2343 0.82 3.96 M 114.06 M
SNY Sanofi-Aventis S.A. ADR 20.2024 116.04 B 0.5197 2.64 4.01 M 80.92 M
CME CME Group Inc 25.5047 113.06 B 0.2185 0.86 2.18 M 55.54 M
ADBE Adobe Systems Inc 23.17 92.47 B 0.48 2.12 6.03 M 139.68 M
INTU Intuit Inc 38.7459 91.57 B 0.2206 0.57 7.3 M 282.8 M
CDNS Cadence Design Systems, Inc. 8.30 90.34 B 0.18 2.22 2.69 M 22.29 M
CTAS Cintas Corp 5.9957 90.24 B 0.0853 1.44 5.32 M 31.91 M
SNPS Synopsys Inc 23.69 88.56 B 0.30 1.28 1.46 M 34.59 M
NTES Netease Inc ADR 6.6878 78.2 B 0.0434 0.65 5.45 M 36.43 M
ROST Ross Stores Inc 15.322 77.39 B 0.1859 1.23 8.7 M 133.29 M
ORLY O'Reilly Automotive 4.1227 72.85 B 0.0513 1.26 27.06 M 111.57 M
MPWR Monolithic Power Sys 9.86 72.11 B 0.0684 0.7 317.8 K 3.13 M
NXPI Nxp Semiconductors 14.2423 67.93 B 0.1503 1.07 792.4 K 11.29 M
KMB Kimberly-Clark Corp 42.6117 66.8 B 0.2721 0.64 3.03 M 129.23 M
FAST Fastenal Company 5.2035 63.66 B 0.0432 0.84 8.55 M 44.49 M
GRMN Garmin Ltd 19.6819 56.64 B 0.3859 2 1.66 M 32.73 M
ADSK Autodesk Inc 24.29 54.34 B 0.88 3.76 7.66 M 186.13 M
EBAY Ebay Inc 10.2138 53.86 B 0.0747 0.74 24.04 M 245.56 M
XEL XCEL Energy Inc 14.3758 52.06 B 0.092 0.64 3.78 M 54.31 M
MSTR Strategy 10.722 51.79 B 0.13 1.23 1.44 M 15.48 M
CCEP Coca-Cola Europacific Partners Plc 11.3739 51.73 B 0.1979 1.77 3.72 M 42.33 M
TTWO Take-Two Interactive Software 11.02 43.25 B 0.08 0.73 1.68 M 18.52 M
VOD Vodafone Grp Plc ADR 12.1039 36.24 B 0.2264 1.91 6.06 M 73.29 M
ODFL Old Dominion Freight Line Inc 6.0916 35.13 B 0.1296 2.17 2.43 M 14.83 M
ERIC Ericsson ADR 6.2569 34.45 B 0.0369 0.59 7.64 M 47.81 M
ESLT Elbit Systems Ltd 32.5435 34 B 1.7974 5.85 18.7 K 608.56 K
FISV Fiserv Inc 12.4725 34 B 0.1651 1.34 6.44 M 80.3 M
MCHP Microchip Technology 10.6383 33.74 B 0.2045 1.96 5.09 M 54.11 M
NTRS Northern Trust Corp 24.0104 32.37 B 0.2189 0.92 2.79 M 66.92 M
EXPE Expedia Group Inc 35.665 30.82 B 0.3593 1.02 2.46 M 87.9 M
CTSH Cognizant Tech Sol 24.9052 28.8 B 0.6439 2.65 12.15 M 302.55 M
VRSK Verisk Analytics Inc 31.298 26.81 B 1.1345 3.76 1.79 M 56.03 M
INSM Insmed Inc 3.85 26.49 B 0.02 0.52 209.96 K 808.33 K
FCNCA First Citizens Bancs 135.7206 25.73 B 0.7044 0.52 12 K 1.63 M
AXON Axon Enterprise Inc 3.80 25.69 B 0.02 0.53 331.2 K 1.26 M
EXPD Expeditors Intl 33.5287 25.12 B 0.1983 0.59 1.6 M 53.5 M
PFG Principal Financial Group Inc 13.1321 24.36 B 0.2618 2.03 5.01 M 65.73 M
TROW T Rowe Price Group 27.925 23.61 B 0.268 0.97 3.81 M 106.27 M
LPLA Lpl Financial Hld 21.0263 23.49 B 0.3474 1.68 201.8 K 4.24 M
RGLD Royal Gold Inc 61.0106 22.72 B 2.5073 4.29 1.19 M 72.71 M
PTC Ptc Inc 16.61 21.31 B 0.22 1.34 944.09 K 15.68 M
JBHT J B Hunt Transport 32.6705 21.22 B 0.5223 1.62 1.37 M 44.77 M
SWKS Skyworks Solutions 15.0895 20.61 B 0.2605 1.76 2.94 M 44.34 M
WWD Woodward Inc 24.1284 19.99 B 0.2262 0.95 231.67 K 5.59 M
TSCO Tractor Supply Company 4.5438 19.14 B 0.0769 1.72 6.83 M 31.05 M
GEN Gen Digital Inc 5.5935 18.18 B 0.0822 1.49 8.27 M 46.26 M
TSEM Tower Semiconductor 11.85 18.03 B 0.45 3.95 16.73 K 198.21 K
LSCC Lattice Semicond 5.27 17.46 B 0.18 3.54 1.45 M 7.65 M
HAS Hasbro Inc 22.7525 17.35 B 0.1736 0.77 1.42 M 32.19 M
LAMR Lamar Advertis A 10.4783 16.51 B 0.1679 1.63 1.22 M 12.78 M
PAAS Pan Amer Silver Corp 25.2951 16.22 B 1.9624 8.41 2 M 50.69 M
CHRW C.H. Robinson Ww 45.8353 15.51 B 0.6109 1.35 1.02 M 46.86 M
MKSI Mks Instruments Inc 18.5223 15.28 B 0.2902 1.59 290.2 K 5.38 M
MANH Manhattan Assoc 8.0325 15.03 B 0.19 2.42 342.13 K 2.75 M
LOGI Logitech Int S.A. 6.5568 14.21 B 0.2633 4.18 2.66 M 17.45 M
ARCC Ares Capital Corp 3.402 14.05 B 0.0246 0.73 1.73 M 5.9 M
SEIC Sei Investments Company 12.9558 13.07 B 0.1307 1.02 924.07 K 11.97 M
TRMB Trimble Navigation 16.47 12.95 B 0.095 0.58 866.51 K 14.27 M
JKHY Jack Henry & Assoc 21.8511 12.33 B 0.4061 1.89 924 K 20.19 M
ALGN Align Technology 16.73 12.13 B 0.09 0.54 436.66 K 7.31 M
FDS FactSet Research Systems Inc 68.0119 11.81 B 0.8569 1.28 316.29 K 21.51 M
SMTC Semtech Corp 19.59 11.69 B 0.13 0.67 481.6 K 9.43 M
BMRN Biomarin Pharmaceuticals 27.03 11.3 B 0.34 1.27 1.78 M 48.24 M
DPZ Domino's Pizza Inc Common Stock 20.3834 10.81 B 0.5161 2.6 929 K 18.94 M
UMBF Ump Financial Corp 27.1464 10.23 B 0.2636 0.98 148.5 K 4.03 M
SSB South State Cp 20.3169 10.18 B 0.2076 1.03 40.2 K 816.74 K
HSIC Henry Schein Inc 23.8545 9.77 B 0.2431 1.03 1.26 M 30.08 M
DRS Leonardo DRS, Inc. Common Stock 5.3365 9.77 B 0.3162 6.3 3.7 K 19.75 K
ONB Old National Bncp 5.5695 9.55 B 0.1256 2.31 976 K 5.44 M
MTCH Match Group Inc 9.1574 9.47 B 0.0924 1.02 3.38 M 30.94 M
MORN Morningstar Inc 48.497 9.23 B 1.0751 2.27 77 K 3.73 M
RMBS Rambus Inc 10.65 9.14 B 0.07 0.66 896.59 K 9.55 M
COLB Columbia Banking Sys 7.059 8.69 B 0.2686 3.96 396.1 K 2.8 M
CYTK Cytokinetics 6.30 8.15 B 0.24 3.96 72.01 K 453.68 K
CBSH Commerce Bancshares 16.4654 7.94 B 0.1153 0.71 825.36 K 13.59 M
VLY Valley National Bancorp 5.0953 7.92 B 0.0289 0.57 974.82 K 4.97 M
IDCC Interdigital Inc 49.043 7.74 B 1.2594 2.64 2.33 M 114.05 M
POOL Pool Corp 19.8886 7.71 B 0.4819 2.48 324.3 K 6.45 M
SLAB Silicon Labs Inc 32.15 7.39 B 0.58 1.84 402.71 K 12.95 M
URBN Urban Outfitters Inc 27.03 7.37 B 1.08 4.16 5 M 135.07 M
CROX Crocs Inc 23.52 7.32 B 0.19 0.81 2.7 M 63.5 M
RUSHB Rush Entpr Cl B 5.3829 7.04 B 0.2345 4.55 3.15 K 16.96 K
SNEX Stonex Group Inc 6.7259 7 B 0.0622 0.93 94.5 K 635.6 K
ARWR Arrowhead Pharma 4.52 6.97 B 0.07 1.57 7.58 K 34.28 K
KTOS Kratos Defns 8.32 6.91 B 0.20 2.46 245.6 K 2.04 M
CPB Campbell Soup Company 18.7478 6.65 B 0.1302 0.7 1.93 M 36.2 M
UBSI United Bkshs Inc 10.8987 6.56 B 0.1153 1.07 266.4 K 2.9 M
LGND Ligand Pharm 7.5296 6.34 B 0.0686 0.92 201.5 K 1.52 M
AVAV Aerovironment Inc 25.64 6.32 B 0.56 2.23 248.94 K 6.38 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 8.0197 2.14 T 0.214 2.74 17.62 M 141.29 M
LLY Eli Lilly and Company 25.5192 1.28 T 0.2954 1.17 7.74 M 197.53 M
XOM Exxon Mobil Corporation 43.4611 680.05 B 0.2354 0.54 27.2 M 1.18 B
MA Mastercard Inc 28.2161 575.61 B 0.5385 1.95 10.29 M 290.47 M
ORCL Oracle Corporation 20.8789 400.25 B 0.2333 1.13 37.83 M 789.75 M
PG Procter & Gamble Company 42.8051 388.62 B 0.5202 1.23 12.68 M 542.62 M
UNH Unitedhealth Group Inc 34.6519 361.04 B 0.2304 0.67 7.16 M 248.25 M
HD Home Depot 22.8892 350.5 B 0.2836 1.25 12.72 M 291.17 M
NVS Novartis Ag ADR 28.6512 302.78 B 0.2387 0.84 3.49 M 99.88 M
SHEL Royal Dutch Shell Plc ADR 63.08 277.29 B 1.36 2.2 3.82 M 241.22 M
SAP SAP Ag ADR 38.1279 270.2 B 0.5857 1.56 1.7 M 64.91 M
IBM International Business Machines 89.7868 234.6 B 0.8132 0.91 7.58 M 680.81 M
DIS Walt Disney Company 27.5467 206.6 B 0.1462 0.53 15 M 413.2 M
APH Amphenol Corp 4.6459 195.84 B 0.0242 0.52 15.21 M 70.67 M
MCD McDonald's Corporation 59.1313 194.46 B 0.3571 0.61 7.09 M 419.12 M
TTE Totalenergies Se ADR 13.5947 193.12 B 0.2823 2.12 6.12 M 83.25 M
BLK Blackrock Inc 103.9306 189.37 B 0.5737 0.56 1.2 M 124.42 M
ABT Abbott Laboratories 17.546 189.28 B 0.1065 0.61 15.76 M 276.49 M
DE Deere & Company 52.7902 186.51 B 0.7466 1.43 7.31 M 385.99 M
WELL Welltower Inc 25.6541 181.46 B 0.3206 1.27 2.65 M 67.97 M
BUD Anheuser-Busch Inbev S.A. ADR 40.9753 165.56 B 0.3917 0.97 1.41 M 57.9 M
SCHW The Charles Schwab Corp 9.3777 160.45 B 0.0915 0.99 17.76 M 166.57 M
SONY Sony Group Corp ADR 3.5065 154.7 B 0.0271 0.78 5.63 M 19.76 M
T American Telephone and Telegraph Inc. 8.9829 149.95 B 0.1452 1.64 35.89 M 322.35 M
ACN Accenture Plc 36.5228 149.85 B 0.7983 2.23 5.08 M 185.55 M
UL Unilever Plc ADR 23.741 141.65 B 0.2979 1.27 2.57 M 61 M
LMT Lockheed Martin Corp 44.7163 140.92 B 0.339 0.76 1.99 M 88.99 M
BA Boeing Company 47.4672 138.31 B 0.683 1.46 6.86 M 325.76 M
PGR Progressive Corp 11.0705 135.3 B 0.1869 1.72 6.93 M 76.66 M
BTI British American Tobacco Industries ADR 18.8454 131.17 B 0.376 2.04 367 K 6.92 M
LOW Lowe's Companies 14.9971 129.94 B 0.169 1.14 13.53 M 202.89 M
MO Altria Group 11.6196 128.73 B 0.0674 0.58 11.36 M 132 M
BMY Bristol-Myers Squibb Company 17.1179 128.59 B 0.1037 0.61 13.33 M 228.26 M
IBN Icici Bank Ltd ADR 5.6982 124.73 B 0.0325 0.57 9.35 M 53.27 M
NEM Newmont Mining Corp 44.9762 123.11 B 1.9891 4.63 10.46 M 470.32 M
VLO Valero Energy Corp 10.818 101.43 B 0.0686 0.64 17.42 M 188.46 M
GSK Glaxosmithkline Plc ADR 20.1115 101.43 B 0.3247 1.64 6.98 M 140.38 M
ICE Intercontinental Exchange 18.1319 100.92 B 0.2031 1.13 2.65 M 48.07 M
DUK Duke Energy Corp 29.9576 100.4 B 0.1796 0.6 4.39 M 131.39 M
GD General Dynamics Corp 41.512 99.23 B 0.5207 1.27 2.64 M 109.46 M
WM Waste Management 21.1652 95.55 B 0.506 2.45 5.74 M 121.51 M
AEM Agnico-Eagle Mines Ltd 52.7314 94.01 B 2.1078 4.16 3.06 M 161.31 M
RCL Royal Caribbean Cruises Ltd 18.5459 89.65 B 0.1072 0.58 2.53 M 46.9 M
ECL Ecolab Inc 38.8192 86.34 B 1.1668 3.1 4.51 M 175.1 M
SHW Sherwin-Williams Company 20.4621 85.95 B 0.3753 1.87 4.26 M 87.08 M
NGG National Grid Transco Plc ADR 21.8613 83.71 B 0.3273 1.52 650.27 K 14.22 M
ITW Illinois Tool Works Inc 29.6852 82.05 B 0.4801 1.64 6.68 M 198.23 M
CP Canadian Pacific Railway 9.4574 81.54 B 0.0503 0.53 4.44 M 42.03 M
CI Cigna Corp 38.1001 79.66 B 0.3445 0.91 2.64 M 100.69 M
E Eni S.P.A. ADR 15.2532 79.58 B 0.9928 6.96 2.87 M 43.78 M
NOC Northrop Grumman Corp 37.6155 78.27 B 0.5789 1.56 3.89 M 146.41 M
CNI Canadian National Railway 26.0279 76.5 B 0.1451 0.56 1.75 M 45.6 M
RSG Republic Services 20.6832 75.96 B 0.4272 2.11 5.41 M 111.94 M
URI United Rentals 12.9198 71.25 B 0.2227 1.75 3.63 M 46.86 M
GS-PA The Goldman Sachs Group Inc 9.5018 70.29 B 0.1451 1.55 179.57 K 1.71 M
DLR Digital Realty Trust 30.1011 69.73 B 0.1658 0.55 910.4 K 27.4 M
TDG Transdigm Group Inc 36.6696 69.64 B 0.4486 1.24 503 K 18.44 M
GWW W.W. Grainger 105.2957 69.59 B 1.857 1.8 731.3 K 77 M
RELX Relx Plc ADR 5.138 69.59 B 0.0686 1.35 497.2 K 2.55 M
CRH CRH Plc ADR 10.9431 64.04 B 0.1665 1.55 1.17 M 12.78 M
AFL Aflac Inc 12.2783 63 B 0.095 0.78 11.71 M 143.73 M
PSA Public Storage 66.465 62.73 B 0.7782 1.18 1.32 M 87.74 M
WPM Wheaton Precious Metals 33.2835 61.58 B 1.4968 4.71 9.62 M 320.23 M
D Dominion Resources 26.1527 59.86 B 0.1409 0.54 3.75 M 98.11 M
CTA-PB E. I. du Pont de Nemours and Company 48.0315 59.55 B 0.548 1.15 418 20.08 K
NKE Nike Inc 17.2414 56.92 B 0.1457 0.85 11.14 M 192.05 M
O Realty Income Corp 15.538 56.81 B 0.1251 0.81 853.98 K 13.27 M
DEO Diageo Plc ADR 48.8598 55.77 B 0.45 0.93 593.4 K 28.99 M
AME Amtek Inc 21.3205 54.97 B 0.2118 1 1.14 M 24.21 M
AZO Autozone 295.70 52.11 B 4.28 1.47 550.81 K 162.87 M
CVE Cenovus Energy Inc 23.2672 51.35 B 0.3801 1.66 2.09 M 48.74 M
INFY Infosys Ltd ADR 3.5334 49.82 B 0.0397 1.14 20.28 M 71.65 M
WCN Waste Connections Inc 16.1308 48.11 B 0.2461 1.55 1.04 M 16.74 M
FNV Franco Nev Corp 37.4857 47.97 B 1.5317 4.26 53.4 K 2 M
VTR Ventas Inc 29.4886 47.82 B 0.6586 2.28 3.09 M 91.01 M
AU Anglogold Ashanti Ltd ADR 37.9482 46.53 B 0.2794 0.74 3.19 M 120.99 M
WAT Waters Corp 72.83 46.24 B 0.45 0.62 1.15 M 83.52 M
SPG-PJ Simon Property Group Inc 30.137 45.49 B 0.3814 1.28 553 16.67 K
AMP Ameriprise Financial Services 28.8694 45.15 B 0.3939 1.38 4.02 M 115.97 M
YUM Yum! Brands 30.3555 43.1 B 0.3282 1.09 7.37 M 223.81 M
CCL Carnival Corp 22.6437 41.25 B 0.2428 1.08 6.21 M 140.73 M
KB KB Financial Group Inc ADR 23.1948 39.84 B 0.408 1.79 189.28 K 4.39 M
CHT Chunghwa Telecom Co. Ltd ADR 18.6766 38.03 B 0.2812 1.53 757 K 14.14 M
MLM Martin Marietta Materials 54.0885 37.28 B 0.7243 1.36 479.93 K 25.96 M
PEG Public Service Enterprise Group Inc 18.527 37.03 B 0.1569 0.85 4.06 M 75.25 M
VMC Vulcan Materials Company 26.7465 36.5 B 0.4098 1.56 2.11 M 56.38 M
HEI-A HEICO Corporation 9.3288 36.45 B 0.0561 0.61 50.05 K 466.93 K
KMB Kimberly-Clark Corp 42.6117 36.14 B 0.2721 0.64 3.03 M 129.23 M
HSY Hershey Foods Corp 39.8259 35.46 B 0.8001 2.05 1.36 M 54.11 M
EXR Extra Space Storage Inc 11.5492 34.73 B 0.1007 0.88 793.5 K 9.16 M
RMD Resmed Inc 23.3888 33.55 B 0.3316 1.44 1.12 M 26.13 M
IRM Iron Mountain Inc 11.1564 33.47 B 0.0919 0.83 1.46 M 16.24 M
GFI Gold Fields Ltd ADR 10.6652 33.46 B 0.3314 3.21 8.41 M 89.67 M
PUK Prudential Public Ltd Company ADR 11.3051 31.49 B 0.2792 2.53 433.23 K 4.9 M
EC Ecopetrol S.A. ADR 12.155 31.45 B 0.1463 1.22 284.8 K 3.46 M
WSM Williams-Sonoma 10.7174 30.87 B 0.4104 3.98 8.16 M 87.49 M
TDY Teledyne Technologies Inc 48.35 30.18 B 0.81 1.7 188.3 K 9.1 M
SHG Shinhan Financial Group Co. Ltd ADR 23.2368 29.87 B 0.5757 2.54 131.4 K 3.05 M
AWK American Water Works 20.1445 29.8 B 0.205 1.03 1.44 M 29.06 M
PHG Koninklijke Philips Electronics ADR 12.7324 29.52 B 0.2245 1.79 1.42 M 18.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKE Skeena Resources Ltd 12.00 2.00 20 300 3.6 K
AUMN Golden Minerals Company 13.03 1.60 14 25.8 K 336.17 K
ORE Orezone Gold Corp 3.48 0.36 11.54 198.34 K 690.23 K
EDR Endeavour Silver Corp 10.2457 0.9182 9.84 665.85 K 6.82 M
SSRM Ssr Mining Inc 26.2988 2.1932 9.1 189.5 K 4.98 M
FVI Fortuna Mines Inc 5.91 0.48 8.84 1.31 M 7.76 M
PAAS Pan American Silver Corp 25.0381 2.0249 8.8 428.59 K 10.73 M
OGC Oceanagold Corp 6.1723 0.4663 8.17 171.7 K 1.06 M
JAG Jaguar Mining Inc 5045.4922 362.748 7.75 288.22 K 1.45 B
CG Centerra Gold Inc 9.2374 0.6145 7.13 350.7 K 3.24 M
ITH International Tower Hill Mines Ltd 8.07 0.51 6.75 130.4 K 1.05 M
AG First Majestic Silver Corp 21.9645 1.3419 6.51 1.05 M 23.09 M
USA Americas Silver Corp 63.90 3.90 6.5 64.4 K 4.12 M
ELEF Silver Elephant Mining Corp 21.8293 1.323 6.45 7.71 K 168.19 K
EDV Endeavour Mining Corp 21.2523 1.2308 6.15 114.74 K 2.44 M
VGZ Vista Gold Corp 3.29 0.19 6.13 47.13 K 155.07 K
IMG Iamgold Corp 19.1919 1.026 5.65 2.09 M 40.04 M
ESM Euro Sun Mining Inc 10.7168 0.545 5.36 47.06 K 504.29 K
K Kinross Gold Corp 15.2897 0.7431 5.11 5.58 M 85.28 M
RIC Richmont Mines 3.7458 0.1795 5.03 7.12 K 26.69 K
WPM Wheaton Precious Metals Corp 32.6494 1.5064 4.84 1.72 M 56.29 M
MSV Minco Silver Corp 3.40 0.15 4.62 99.1 K 336.94 K
FNV Franco-Nevada Corp 37.1212 1.6103 4.53 464.9 K 17.26 M
AEM Agnico Eagle Mines Ltd 51.568 2.0503 4.14 1.74 M 89.59 M
ELD Eldorado Gold 96.4675 3.8104 4.11 5.19 M 500.26 M
NG Novagold Res Inc 7.9447 0.2901 3.79 329.45 K 2.62 M
SVM Silvercorp Metals Inc 7.4491 0.2669 3.72 1.51 M 11.21 M
PNP Pinetree Capital Ltd 346.00 12.00 3.59 656 226.98 K
ATX ATEX Resources Inc. 9.00 0.30 3.45 1.32 K 11.85 K
LGO Largo Resources Ltd 32.00 1.00 3.23 1.25 K 40.03 K
AGI Alamos Gold Inc Cls A 15.5604 0.4831 3.2 475.84 K 7.4 M
IFC Intact Financial Corp 38.0556 1.1785 3.2 312.4 K 11.89 M
SVB Silver Bull Resources Inc 5.36 0.16 3.08 438 2.35 K
SEA Seabridge Gold Inc 23.4428 0.6902 3.03 30.64 K 718.19 K
ELR Eastern Platinum Ltd 7.80 0.20 2.63 3.25 M 25.34 M
ABX Barrick Mining Corp 38.8134 0.9921 2.62 3.05 M 118.29 M
SII Sprott Inc 49.2695 1.2406 2.58 2.7 K 133.03 K
CEF Sprott Physical Gold Silver Trust 25.9665 0.6469 2.55 308.38 K 8.01 M
CYB Cymbria Corp Cl A 11.70 0.28 2.45 4.68 K 54.81 K
GTE Gran Tierra Energy Inc 54.90 1.30 2.43 28.36 K 1.56 M
REI-UN RioCan Real Estate Investment Trust 10.6104 0.2429 2.34 285.21 K 3.03 M
CCL-B CCL Industries Inc 4.90 0.1099 2.29 32.84 K 160.94 K
SXGC Southern Cross Gold Consolidated Ltd 5.7778 0.127 2.25 10.62 K 61.34 K
WSP WSP Global Inc 15.7646 0.3421 2.22 41.78 K 658.68 K
ALC Algoma Central 4.0854 0.0885 2.21 369 1.51 K
LNR Linamar Corp 12.5681 0.2546 2.07 95.15 K 1.2 M
HR-UN H&R Real Estate Investment Trust 10.7846 0.2101 1.99 276.08 K 2.98 M
AP-UN Allied Properties Real Estate Investment Trust 9.9833 0.1857 1.9 131.9 K 1.32 M
CVE Cenovus Energy Inc 23.0448 0.422 1.87 1.83 M 42.25 M
PSLV-U Sprott Physical Silver Trust 20.33 0.37 1.85 160.43 K 3.26 M
S Sherritt Intl Rv 4.5379 0.0809 1.82 1.55 M 7.01 M
PRU Perseus Mining Ltd 3.0841 0.0544 1.8 775.6 K 2.39 M
CPX Capital Power Corp 10.2548 0.1804 1.79 63.36 K 649.77 K
HPS-A Hammond Power Solutions Inc 5.7965 0.0993 1.74 250 1.45 K
SAP Saputo Inc 14.6697 0.2481 1.72 476.4 K 6.99 M
RBA Rb Global Inc 15.6803 0.2622 1.7 87.62 K 1.37 M
ENGH Enghouse Systems Ltd 3.3173 0.0517 1.58 16.88 K 56 K
BCE BCE Inc 16.7419 0.2586 1.57 2.21 M 37.04 M
FCR-UN First Capital Real Estate Investment Trust 8.1254 0.1237 1.55 43.69 K 354.99 K
ERD Erdene Resource Development Corp 3.96 0.06 1.54 3.73 K 14.78 K
RCI-B Rogers Communications Inc 21.3643 0.3233 1.54 1.09 M 23.35 M
AVL Avalon Advanced Materials Inc 3.98 0.06 1.53 301.7 K 1.2 M
CTC-A Canadian Tire Corporation Limited 35.0079 0.5236 1.52 118 K 4.13 M
MRD Melcor Dev 7.4744 0.1111 1.51 4.87 K 36.36 K
ALA AltaGas Ltd 12.4678 0.183 1.49 154.01 K 1.92 M
DR Medical Facilities Corp 4.4964 0.063 1.42 20.18 K 90.74 K
WRG Western Energy Services Corp 1032.00 14.40 1.42 225 232.2 K
BDI Black Diamond Group Ltd 9.6276 0.1342 1.41 54.67 K 526.3 K
CHE-UN Chemtrade Logistics Income Fund 4.3596 0.0581 1.35 64.63 K 281.77 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.509 0.0728 1.34 24.93 K 137.36 K
D-UN Dream Office Real Estate Investment Trust 31.7078 0.4159 1.33 101.32 K 3.21 M
GAU Galiano Gold Inc 7.90 0.10 1.28 461.7 K 3.65 M
SGY Surge Energy Inc 37.0109 0.4626 1.27 9.22 K 341.39 K
BN-PK Brookfield Asset Management Inc Pref K 7.5268 0.0935 1.26 100 752.68
OVV Ovintiv Inc 81.7032 1.0125 1.25 340.84 K 27.85 M
WN George Weston Limited 16.7725 0.2054 1.24 167.84 K 2.82 M
BEI-UN Boardwalk Real Estate Investment Trust 29.6142 0.3626 1.24 33.51 K 992.4 K
AD-UN Alaris Equity Partners Income Trust 5.6355 0.0689 1.24 25.52 K 143.8 K
KEI Kolibri Global Energy Inc 25.80 0.30 1.18 15.55 K 401.19 K
L Loblaw CO 5.1699 0.0597 1.17 730.52 K 3.78 M
CU Canadian Utilities Ltd Cl A NV 15.3464 0.1765 1.16 157.62 K 2.42 M
QBR-B Quebecor Inc 5.9649 0.0685 1.16 76.4 K 455.72 K
FFH Fairfax Financial Holdings Ltd 276.402 3.163 1.16 21.21 K 5.86 M
DSG Descartes Sys 6.18 0.07 1.15 48.1 K 297.25 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.3561 0.1521 1.07 8.34 K 119.66 K
CUP-U Caribbean Utilities Company Ltd 4.235 0.0441 1.05 4.1 K 17.36 K
SRU-UN SmartCentres Real Estate Investment Trust 9.5344 0.0987 1.05 83.53 K 796.37 K
BDT Bird Construction Inc 5.0535 0.0517 1.03 24.8 K 125.33 K
NWC The North West Company Inc 10.3058 0.1054 1.03 42.94 K 442.56 K
EMA-PA Emera Inc Pref A 13.5795 0.1375 1.02 4.84 K 65.7 K
KEY Keyera Corp 8.5518 0.0848 1 130.22 K 1.11 M
CIGI Colliers International Group Inc 17.9765 0.177 0.99 4.65 K 83.61 K
RBN-UN Blue Ribbon Income Fund 3.7455 0.0367 0.99 15.08 K 56.47 K
FTS Fortis Inc 17.689 0.1724 0.98 182.06 K 3.22 M
ACQ Autocanada Inc 3.095 0.0298 0.97 9.3 K 28.78 K
OTEX Open Text Corp 10.6304 0.1017 0.97 549.6 K 5.84 M
T Telus Corp 6.349 0.0597 0.95 1.3 M 8.26 M
TECK-A Teck Resources Limited 30.2843 0.2838 0.95 9.93 K 300.6 K
FTS-PF Fortis 1St Cum Red Srs F Prf 11.3986 0.1055 0.93 2.23 K 25.46 K
BRE Bridgemarq Real Estate Services Inc 3.5234 0.0319 0.91 5.7 K 20.08 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 17.7134 536.94 M 0.3636 2.1 23.4 K 414.46 K
ECXJ CXJ Group Co. Limited 8.00 131.93 M 6.00 300 1 K 8 K
IMTCF IMTCF 10.00 61.72 M 0.48 5.04 75 750
MTTCF MeaTech 3D Ltd 24.02 22.72 M 1.02 4.43 146 3.51 K
CGAC Code Green Apparel Corp 57.00 1.09 M 7.00 14 15 855
FCGD First Colombia Gold Corp 100.00 978.13 K 25.00 33.33 9 900
MWWC Marketing Worldwide Corp 660.00 572.89 K 117.00 21.55 1 660
BLSP Blue Sphere Corporation 2188.8101 324.89 K 337.8701 18.25 13.3 K 29.11 M
ZVOI Zovio Inc 21.39 137.92 K 0.37 1.76 507.93 K 10.86 M
PSYC Global Trac Solutions Inc 14.00 135.52 K 1.00 7.69 87 1.22 K
REDFY Rediff.com India Limited 7.53 97.36 K 0.13 1.76 309.18 K 2.33 M
CGLO Hash Labs Inc 13.20 7.64 K 0.40 3.12 2.08 M 27.41 M
SGMD Sugarmade Inc 988.00 6.6 K 38.00 4 5 4.94 K
EPOR Epic Corp 3.75 4 K 0.25 7.14 180 675
SIMPQ Simply Inc 162.50 1.55 K 1.00 0.62 10 1.62 K
DOMR Dominion Resources Black Warrior Trust 6.5717 785 0.3374 5.41 42.02 K 276.17 K
YVRLF Liquid Media Group Ltd. 65.40 482 0.60 0.93 405 26.49 K
URBF Urban Barns Foods Inc 45.00 21.00 87.5 24.81 K 1.12 M
FONU FonU2 Inc 56.00 24.00 75 44 2.46 K
PSWW Principal Solar Inc 9.40 1.44 18.09 25 235
TREVQ Trevali Mining Corporation 13.30 0.46 3.58 8.5 K 113.05 K
SRSCQ Sears Canada Inc 7.5081 0.2542 3.5 1 K 7.51 K
PMMEF Premium Exploration Inc 4.378 0.143 3.38 13 K 56.91 K
HMNY Helios and Matheson Analytics Inc 383.0939 9.5773 2.56 34 13.03 K
SGRCF San Gold Corporation 3.05 0.0538 1.8 100.81 K 307.46 K
SOGFF Strategic Oil & Gas Ltd 15.55 0.23 1.5 200 3.11 K
BAJFF Camrova Resources Inc 19.84 0.238 1.21 2.8 K 55.55 K
NKRSF Niko Resources Ltd 57.2524 0.4356 0.77 300 17.18 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DLTA Delta Resources Limited 5.40 1.20 28.57 7.8 K 42.12 K
NEXM NexMetals Mining Corp. 36.00 8.00 28.57 598 21.53 K
KRY Koryx Copper Inc. 96.00 15.00 18.52 215 20.64 K
FTJ Fort St. James Nickel Corp 4.00 0.60 17.65 1 K 4 K
EGM EnGold Mines Ltd 3.2233 0.4605 16.67 44.42 K 143.18 K
ROAR Lion Rock Resources Inc. 7.00 1.00 16.67 592 4.14 K
KTN Kootenay Silver Inc 10.30 1.30 14.44 13.53 K 139.36 K
EGT Eguana Technologies Inc 8.00 1.00 14.29 240 1.92 K
BARU Baru Gold Corp 11.90 1.40 13.33 66.58 K 792.3 K
VGD Visible Gold Mines Inc 3.50 0.40 12.9 35.05 K 122.67 K
LUCA Luca Mining Corp. 11.52 1.28 12.5 141 1.62 K
CAMB Cambria Gold Mines Inc. 76.50 8.50 12.5 301.24 K 23.04 M
GAL Galantas Gold Corporation 4.50 0.50 12.5 840 3.78 K
WLR Walker Lane Resources Ltd. 52.50 5.25 11.11 1.66 K 87.1 K
REVX Rev Exploration Corp. 10.00 1.00 11.11 293 2.93 K
WCSB Decimus Oil Corp. 6.25 0.60 10.62 15.33 K 95.82 K
IB IBC Advanced Alloys Corp 12.60 1.20 10.53 4.57 K 57.62 K
NCP Nickel Creek Platinum Corp. 463.00 43.00 10.24 7.49 K 3.47 M
GBU Gabriel Resources Ltd 68.00 5.60 8.97 176.24 K 11.98 M
NIM Nicola Mining Inc 32.60 2.60 8.67 2.69 K 87.86 K
WINS Winshear Gold Corp 14.0602 1.1101 8.57 940 13.22 K
CVB Compass Gold Corporation 26.00 2.00 8.33 245 6.37 K
MRZ Mirasol Resources Ltd 4.74 0.34 7.73 41.3 K 195.76 K
BTR Bonterra Resources Inc 42.00 3.00 7.69 635 26.67 K
ALTA Altamira Gold Corp 4.20 0.30 7.69 37 155.4
JDN Jayden Resources Inc 4.80 0.30 6.67 1 K 4.8 K
TIG Triumph Gold Corp 32.00 2.00 6.67 984 31.49 K
OPW Opawica Explorations Inc 384.00 24.00 6.67 1 384
LPK Lupaka Gold Corp 11.20 0.70 6.67 3.54 K 39.65 K
CDA Canuc Resources Corporation 17.00 1.00 6.25 100 1.7 K
SMN Sun Summit Minerals Corp 8.10 0.45 5.88 444 3.6 K
FMS Focus Graphite Inc 9.20 0.50 5.75 28.15 K 258.98 K
MCI Minnova Corp 4.00 0.20 5.26 6.22 K 24.88 K
ILI Infinite Ore Corp 8.00 0.40 5.26 1.58 K 12.68 K
PUMA Puma Exploration Inc 21.00 1.00 5 17.4 K 365.4 K
AGX Silver X Mining Corp 16.80 0.80 5 515 8.65 K
NL Northern Lion Gold Corp 6.72 0.32 5 781 5.25 K
CKG Chesapeake Gold Corp 12.74 0.60 4.94 88.1 K 1.12 M
GAMA Gamma Resources Ltd. 6.16 0.28 4.76 6.59 K 40.59 K
GMV GMV Minerals Inc 4.60 0.20 4.55 2.06 K 9.48 K
MAX Max Resource Corp 28.80 1.20 4.35 483 13.91 K
FNR 49 North Resources Inc 3.2028 0.1265 4.11 2.8 K 8.97 K
TWO T2 Metals Corp. 13.00 0.50 4 2.22 K 28.86 K
VRB Vanadiumcorp Resource Inc 13.00 0.50 4 370 4.81 K
BAT Batero Gold Corp 3.32 0.12 3.75 112 K 371.84 K
MKT DeepMarkit Corp 7.25 0.25 3.57 1.6 K 11.6 K
EGR EGR Exploration Ltd. 90.00 3.00 3.45 187 16.83 K
LTV Leonovus Inc 9.30 0.30 3.33 733 6.82 K
BRON Bronco Resources Corp. 6.20 0.20 3.33 8 K 49.6 K
GORO Goldgroup Mining Inc. 52.80 1.60 3.12 3.6 K 189.97 K
PFC PetroFrontier Corp 3.19 0.09 2.9 56.1 K 178.96 K
SGLD Scorpio Gold Corporation 13.86 0.36 2.67 27.27 K 377.92 K
KEEK Personas Social Incorporated 1170.00 30.00 2.63 137 160.29 K
RAGE Renegade Gold Inc. 480.00 12.00 2.56 8 3.84 K
PGDC Patagonia Gold Corp 4.40 0.10 2.33 10.9 K 47.96 K
AMM Almaden Minerals Ltd. 3.12 0.07 2.3 81.4 K 253.97 K
MVI-H Monitor Ventures Inc 34.50 0.75 2.22 765 26.39 K
MRZL Mont Royal Resources Limited. 11.655 0.2331 2.04 5.47 K 63.75 K
OYL CGX Energy Inc 5.30 0.10 1.92 294.64 K 1.56 M
PX Pelangio Exploration Inc 6.40 0.10 1.59 21.49 K 137.54 K
REX Orex Minerals Inc 7.10 0.10 1.43 28.46 K 202.08 K
UCU Ucore Rare Metals Inc 7.40 0.10 1.37 533.02 K 3.94 M
BKM Pacific Booker Minerals Inc 9.21 0.10 1.1 2.96 K 27.26 K
© 2026 - CastFwd Corp.