Gainer Valuations for 1 September 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 1 September 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 30.5315 59.8 B 0.1851 0.61 867.3 K 26.48 M
BTG B2Gold Corp 3.1234 6.82 B 0.0552 1.8 7.8 K 24.36 K
REPX Riley Exploration Permian Inc 78.7321 947.46 M 3.7492 5 2.6 K 204.94 K
VGZ Vista Gold Corp 3.50 392.71 M 0.09 2.64 1.01 M 3.54 M
GTE Gran Tierra Energy Inc 64.00 346.37 M 1.60 2.56 68.38 K 4.38 M
LCTX Lineage Cell Therapeutics Inc 4.119 280.73 M 0.163 4.12 111.83 K 460.62 K
BKTI Bk Technologies Inc 4.6244 261.75 M 0.3588 8.41 2.92 K 13.49 K
MINE Mayfair Gold Corp. 30.00 166.07 M 6.00 25 11.7 M 350.87 M
USBC USBC, Inc. 840.00 151.77 M 240.00 40 49 41.16 K
SIF Sifco Industries 16.092 133.8 M 0.1927 1.21 1 K 16.09 K
OPHC Optimumbank Hlds 34.00 114.56 M 7.044 26.13 88 2.99 K
GLU Gabelli Global Utility 7.3975 113.36 M 0.0448 0.61 3.5 K 25.89 K
STXS Stereotaxis Inc 13.1382 90.18 M 0.9385 7.69 97.64 K 1.28 M
COHN Cohen & CO Inc 8.9113 35.52 M 0.3341 3.9 552 4.92 K
AGIG AGIG 2413.75 35.41 M 262.50 12.2 4.18 K 10.1 M
CKX Ckx Lands 11.3626 32.42 M 0.3833 3.49 200 2.27 K
MXC Mexco Energy Corp 6.3864 22.1 M 0.2326 3.78 6.9 K 44.07 K
CVR Chicago Rivet & Machine Company 11.3304 9.24 M 0.5309 4.92 200 2.27 K
AUMN Golden Minerals Company 344.50 3.73 M 13.25 4 8.53 K 2.94 M
AMBO Ambow Education Holding Ltd ADR 1803.00 3.72 M 12.00 0.67 130 234.39 K
PW Power REIT 11.1443 2.45 M 0.1315 1.19 1.95 K 21.72 K
ITP IT Tech Packaging Inc 31.7903 978.9 K 1.4583 4.81 6.02 K 191.25 K
ENSV Enservco Corpporation 19.65 29.09 K 0.75 3.97 396 7.78 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.00 824.27 K 1.00 16.67 1.56 K 10.92 K
DWTZ Data Watts Partners Inc. 132.16 15.68 13.46 8 1.06 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 1873.70 47.70 2.61 442 828.18 K
ZB US Treasury Bond Futures 138.6875 1.375 1 48.89 K 6.78 M
KC Coffee 290.70 1.60 0.55 12 3.49 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 57.5928 481.95 B 0.6812 1.2 4 M 230.27 M
CSCO Cisco Systems Inc 10.2562 397.26 B 0.0972 0.96 73.75 M 756.44 M
REGN Regeneron Pharmaceuticals 59.061 99.25 B 0.4271 0.73 750.9 K 44.35 M
CMCSA Comcast Corporation 7.2334 88.85 B 0.0368 0.51 45.5 M 329.14 M
NTES Netease Inc ADR 7.9049 78.2 B 0.0558 0.71 6.93 M 54.8 M
MELI MercadoLibre Inc 66.2518 76.65 B 0.8253 1.26 283.3 K 18.77 M
ORLY O'Reilly Automotive 4.3814 72.85 B 0.056 1.29 32.79 M 143.67 M
NXPI Nxp Semiconductors 14.6136 67.93 B 0.2122 1.47 1.48 M 21.6 M
NBIS Nebius Group N.V. 31.19 42.05 B 0.22 0.71 1.12 M 34.86 M
ACGL Arch Capital Grp Ltd 10.7578 35.54 B 0.0823 0.77 2.62 M 28.22 M
SWKS Skyworks Solutions 16.5187 20.61 B 0.2289 1.41 4.02 M 66.48 M
SBAC SBA Communications 35.2471 19.84 B 0.578 1.67 3.17 M 111.58 M
COKE Coca Cola Bot Cons 4.9685 14.1 B 0.0379 0.77 317.62 K 1.58 M
TRMB Trimble Navigation 18.91 12.95 B 0.34 1.83 1.23 M 23.35 M
RGEN Repligen Cp 3.36 11.03 B 0.05 1.51 18.28 K 61.43 K
DRS Leonardo DRS, Inc. Common Stock 5.7318 9.77 B 0.0592 1.04 2.55 K 14.62 K
DSGX Descartes Sys Group 6.50 8.21 B 0.11 1.72 3.94 K 25.61 K
FCFS First Cash Fin Svcs 41.2563 7.89 B 0.5231 1.28 435.02 K 17.95 M
ORKA Oruka Therapeutics Inc 5513.4106 7.1 B 292.7476 5.61 3 16.54 K
ARWR Arrowhead Pharma 5.599 6.97 B 0.099 1.8 2.56 K 14.32 K
CVLT Commvault Systems 34.54 6.82 B 0.63 1.86 743.47 K 25.68 M
AVAV Aerovironment Inc 29.50 6.32 B 0.84 2.93 355.57 K 10.49 M
CWST Casella Waste Sys 6.05 6.27 B 0.31 5.4 156.87 K 949.06 K
RDNT Radnet Inc 3.165 6.14 B 0.165 5.5 349.88 K 1.11 M
GRFS Grifols S.A. ADR 4.9945 6.02 B 0.036 0.73 286.33 K 1.43 M
JSM SLM Cp 6% Sr Nt 7.3479 5.05 B 0.044 0.6 21.03 K 154.56 K
IRDM Iridium Comm Inc 6.9899 5.01 B 0.047 0.68 458.7 K 3.21 M
MMYT Makemytrip Ltd 19.29 4.97 B 0.29 1.53 75.14 K 1.45 M
IEP Icahn Enterprises 6.6912 3.79 B 0.0453 0.68 6.07 K 40.6 K
SBLK Star Bulk Carriers 54.961 3.25 B 1.5058 2.82 2.81 K 154.44 K
ARLP Alliance Resource Pt 10.2219 3.25 B 0.2117 2.11 181.43 K 1.85 M
VCEL Vericel Corproation 52.40 3.04 B 0.60 1.16 11.78 K 617.06 K
STGW Stagwell Inc 8.6846 2.82 B 0.1182 1.38 218.12 K 1.89 M
NEOG Neogen Cp 8.7398 2.53 B 0.06 0.69 596.95 K 5.22 M
UFPT U F P Tech Inc 16.52 2.43 B 0.31 1.91 22.97 K 379.45 K
WEN Wendys Company 3.2486 1.59 B 0.0525 1.64 10.17 M 33.05 M
LQDT Liquidity Services 31.30 1.44 B 7.30 30.42 3.21 M 100.35 M
GIII G-III Apparel Gp 14.1612 1.37 B 0.1291 0.92 395 K 5.59 M
PFBC Preferred Bank LA 6.1594 1.22 B 0.1796 3 700 4.31 K
ATEC Alphatec Holdings 30.96 1.13 B 0.60 1.98 22.1 K 684.31 K
HBNC Horizon Bancorp 3.3768 1.09 B 0.0464 1.39 5.57 K 18.81 K
SENEB Seneca Foods Cp B 23.47 1 B 0.38 1.65 400 9.39 K
ITRN Ituran Location 6.8465 992.18 M 0.1994 3 19.69 K 134.83 K
WINA Winmark Corp 35.8105 979.35 M 0.4595 1.3 61.14 K 2.19 M
MITK Mitek Systems Inc 11.59 845.59 M 0.64 5.84 1.13 M 13.07 M
OSPN Onespan Inc 6.8601 818.33 M 0.0574 0.84 519.49 K 3.56 M
MLAB Mesa Labs Inc 31.4757 779 M 0.6076 1.97 100 3.15 K
SHBI Shore Bancshares Inc 4.2678 758.73 M 0.0827 1.98 6.13 K 26.17 K
GCBC Greene County Bncp 3.4557 609 M 0.2488 7.76 11.65 K 40.25 K
SFST Southern First Bancs 5.0483 579.24 M 0.0262 0.52 1.69 K 8.55 K
SHEN Shenandoah Telecom 3.7225 575.25 M 0.0296 0.8 157.88 K 587.72 K
TREE Lendingtree Inc 5.0849 517.31 M 0.0706 1.41 11.58 K 58.88 K
OXLC Oxford Lane Capital 5.267 497.99 M 0.0457 0.88 980 5.16 K
ESEA Euroseas Ltd 139.5445 467.07 M 1.8807 1.37 970 135.36 K
GILT Gilat Satellite Ntwk 3.2217 463.72 M 0.0656 2.08 39.2 K 126.29 K
NATH Nathan's Famous IN 9.9111 418.17 M 0.0932 0.95 556 5.51 K
NVEC Nve Corp 34.1184 406.76 M 0.4787 1.42 63.4 K 2.16 M
WILC G Willi-Food Intl 4.2956 391.4 M 0.1048 2.5 22.06 K 94.77 K
MGPI MGP Ingredients Inc 5.9205 382.86 M 0.5438 10.11 91.54 K 541.96 K
AGEN Agenus Inc 61.5867 326.07 M 0.3533 0.58 3.63 K 223.37 K
OFIX Orthofix Intl NV 37.10 290.23 M 0.445 1.21 125.58 K 4.66 M
HWBK Hawthorn Bancshares 3.6162 287.43 M 0.1135 3.24 160 578.59
CDZI Cadiz Inc 10.24 287.37 M 0.18 1.79 50.53 K 517.42 K
BCBP Bcb Bancorp Inc 5.042 281.07 M 0.1642 3.37 2.75 K 13.88 K
OFLX Omega Flex Inc 9.4554 240.65 M 0.0573 0.61 40.2 K 380.11 K
RGCO Rgc Resources Inc 6.9854 236.47 M 0.2278 3.37 9.86 K 68.88 K
TAYD Taylor Devices Inc 6.65 188.14 M 0.05 0.76 6.1 K 40.57 K
SILC Silicom Ltd 13.6113 183.92 M 0.2953 2.22 47.01 K 639.89 K
NATR Nature S Sunshine 12.1782 178.66 M 0.4103 3.49 58.9 K 717.3 K
CHCI Comstock Hlds Cos 7.84 162.87 M 0.2107 2.76 5.92 K 46.42 K
EGAN Egain Corp 4.15 157.45 M 0.17 4.27 129.43 K 537.13 K
MNSB Mainstreet Bank 4.8514 153.35 M 0.0882 1.85 1.36 K 6.62 K
SLNH Soluna Hldgs Inc 13.0345 140.9 M 1.8621 16.67 39 508.35
BOTJ Bank of The Jame Fnl 3.3135 115.36 M 0.1745 5.56 1.65 K 5.47 K
FLNT Fluent Inc 38.023 109.36 M 2.5349 7.14 900 34.22 K
OPHC Optimumbank Hlds 34.00 107.79 M 7.044 26.13 88 2.99 K
AMTX Aemetis Inc 4.70 103.56 M 0.20 4.44 200 940
AVXL Anavex Lf SC 7.40 98.26 M 0.28 3.93 9.29 K 68.78 K
ANIX Anixa Biosciences Inc 5.00 96.49 M 0.25 5.26 3.5 K 17.5 K
LAKE Lakeland Inds Inc 7.6991 93.5 M 0.0782 1.03 5.78 K 44.5 K
MMLP Martin Midstrm LP 12.8388 87.64 M 0.079 0.62 45.72 K 586.99 K
GLBS Globus Maritime Limi 23163.0723 64.53 M 2606.3047 12.68 6 138.98 K
ASPS Altisource Portfolio 261.4396 61.85 M 2.0838 0.8 11.61 K 3.03 M
APWC Asia Pacific Wire & Cable 3.2095 48.24 M 0.0188 0.59 3.6 K 11.55 K
KFFB Kentucky First Fed 4.2753 47.5 M 0.0793 1.89 1.31 K 5.6 K
ELTK Eltek Ltd 5.5517 40.4 M 0.0925 1.69 2.59 K 14.36 K
SOWG Sow Good Inc 375.00 39.6 M 15.00 4.17 200 75 K
LITS MEI Pharma, Inc. Common Stock 142.6179 30.46 M 5.5929 4.08 652 92.99 K
EFOI Energy Focus Inc 154.0001 29.74 M 6.9301 4.71 29 4.47 K
FTFT Future Fintech Group Inc 3760.00 28.43 M 64.00 1.73 24 90.24 K
SYPR Sypris Solutions 3.1896 28.09 M 0.0281 0.89 500 1.59 K
AIFC AI Financial Corporation 21.35 26.51 M 1.05 5.17 7.9 K 168.67 K
DXLG Destination XL Group 4.22 23.19 M 0.03 0.72 226.85 K 957.32 K
TXMD Therapeuticsmd Inc 100.00 21.41 M 50.00 100 14 1.4 K
CTSO Cytosorbents Cor 5.875 16.83 M 0.45 8.29 69.34 K 407.38 K
MTEX Mannatech Inc 4.0638 16.54 M 0.3503 9.43 3.23 K 13.11 K
NTRP Nexttrip Inc 600.00 15.69 M 40.00 7.14 1 600
ARTW Art S Way MFG Company 6.689 14.32 M 0.0591 0.89 1.24 K 8.31 K
LSTA Lisata Therapeutics Inc 1108.9108 12.96 M 14.2461 1.3 195 216.24 K
MOBQ Mobiquity Technologies Inc 6900.0059 11.82 M 900.00 15 24 165.6 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC-PE Bank of America Corporation 8.0592 228.17 B 0.057 0.71 15.23 K 122.72 K
TD Toronto Dominion Bank 22.3658 202.95 B 0.491 2.24 4.1 M 91.7 M
BTI British American Tobacco Industries ADR 19.0292 131.17 B 0.0972 0.51 558.6 K 10.63 M
PLD Prologis Inc 17.5123 126.42 B 0.1214 0.7 4.79 M 83.82 M
ENB Enbridge Inc 15.7179 106.78 B 0.0851 0.54 482.4 K 7.58 M
AMT American Tower Corp 39.2663 88.23 B 0.2894 0.74 3.96 M 155.39 M
BCS Barclays Plc ADR 6.8657 76.95 B 0.1854 2.78 10.36 M 71.11 M
GS-PA The Goldman Sachs Group Inc 9.8548 70.29 B 0.1393 1.43 69.14 K 681.34 K
GS-PD The Goldman Sachs Group Inc 9.7098 67.36 B 0.0708 0.73 75.43 K 732.42 K
NWG Natwest Group Plc ADR 5.01 62.85 B 0.2529 5.32 1.13 M 5.69 M
TRGP Targa Resources 15.9283 62.57 B 0.1585 1.01 304.6 K 4.85 M
AZO Autozone 312.05 52.11 B 5.05 1.64 427.08 K 133.27 M
FNV Franco Nev Corp 36.4589 47.97 B 0.3282 0.91 23.6 K 860.43 K
AU Anglogold Ashanti Ltd ADR 37.556 46.53 B 0.5851 1.58 2.4 M 90.08 M
CTA-PA E. I. du Pont de Nemours and Company 39.2111 46.53 B 0.3631 0.93 100 3.92 K
HMC Honda Motor Company ADR 19.1879 43.28 B 0.2046 1.08 951.7 K 18.26 M
CIEN Ciena Corp 14.71 41.98 B 2.47 20.18 29.79 M 438.2 M
EL Estee Lauder Companies 40.6958 40.7 B 0.2115 0.52 2.87 M 116.63 M
GFI Gold Fields Ltd ADR 10.3291 33.46 B 0.0743 0.72 4.3 M 44.39 M
ATO Atmos Energy Corp 23.2035 29.68 B 0.4144 1.82 857.3 K 19.89 M
BAP Credicorp Ltd 67.8555 29.29 B 1.309 1.97 780.29 K 52.95 M
BBD Banco Bradesco S.A. ADR 4.601 28.72 B 0.2648 6.11 44.72 M 205.76 M
XPO Xpo Logistics Inc 4.2724 22.02 B 0.1245 3 72.06 K 307.87 K
CIB Bancolombia S.A. ADR 27.0669 21.72 B 0.1351 0.5 644.4 K 17.44 M
BSBR Banco Santander Brasil S.A. ADR 3.6064 18.34 B 0.1161 3.33 14.19 M 51.19 M
GPC Genuine Parts Company 36.1591 17.06 B 0.248 0.69 1.75 M 63.25 M
OVV Ovintiv Inc 88.9365 17.05 B 0.5219 0.59 838.8 K 74.6 M
TYL Tyler Technologies 25.38 16.92 B 0.15 0.59 462.4 K 11.74 M
JHX James Hardie Industries Se ADR 4.5676 16.5 B 0.1319 2.97 2.5 K 11.42 K
NVR NVR Inc 644.00 15.6 B 7.50 1.18 64.51 K 41.54 M
EMA Emera Inc 16.4603 15.59 B 0.6381 4.03 300 4.94 K
BSAC Banco Santander Chile ADR 17.3064 15.28 B 0.2641 1.55 640.12 K 11.08 M
EMBJ Embraer S.A. 23.3276 14.67 B 0.1365 0.59 1.49 M 34.66 M
PAC Grupo Aeroportuario Del Pacifico ADR 19.6453 14.26 B 0.1779 0.91 63.2 K 1.24 M
AGI Alamos Gold Inc 17.1212 12.56 B 0.2287 1.35 3.1 K 53.08 K
RRC Range Resources Corp 61.2305 12.12 B 0.3759 0.62 1.83 M 112.02 M
IAG Iamgold Corp 19.8923 10.32 B 0.4714 2.43 2.06 M 41.03 M
HMY Harmony Gold Mining Co. Ltd ADR 11.8462 10.08 B 0.1746 1.5 3.25 M 38.47 M
EGO Eldorado Gold Corp 98.1912 8.74 B 2.4113 2.52 1.1 M 107.56 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 9.9938 7.46 B 0.1101 1.11 64.07 K 640.34 K
NFG National Fuel Gas Company 39.4006 7.19 B 0.369 0.95 457.8 K 18.04 M
CAG Conagra Brands Inc 11.1276 7.08 B 0.0589 0.53 4.07 M 45.26 M
BKH Black Hills Corp 18.4036 6.63 B 0.0957 0.52 565.7 K 10.41 M
M Macy's Inc 15.3778 6.49 B 0.3135 2.08 12.81 M 196.96 M
CMS-PB Consumers Energy Company 42.7011 6.39 B 0.2491 0.59 518 22.12 K
OGC OceanaGold Corporation 6.9332 6.12 B 0.1926 2.86 300 2.08 K
UGP Ultrapar Participacoes S.A. ADR 5.954 5.79 B 0.1409 2.42 1.56 M 9.29 M
AX Axos Financial Inc 3.6725 5.2 B 0.1275 3.6 128.28 K 471.09 K
AKO-B Embotelladora Andina S.A 12.1862 4.58 B 0.0619 0.51 2.29 K 27.96 K
TAC Transalta Corp 13.6756 4.24 B 0.0844 0.62 76.5 K 1.05 M
GRTUF GRTUF 15.1929 3.83 B 0.1456 0.97 110.79 K 1.68 M
HP Helmerich & Payne 31.6922 3.66 B 0.2372 0.75 1.67 M 52.98 M
BANC First Pactrust Bancorp 7.9669 2.84 B 0.1579 2.02 62.6 K 498.73 K
FSM Fortuna Silver Mines 6.24 2.8 B 0.09 1.46 72.87 K 454.68 K
SDRL Seadrill 2021 Ltd 46797.3086 2.72 B 240.9492 0.52 1.42 M 66.31 B
EXK Endeavour Silver Corp 11.6049 2.4 B 0.0583 0.5 2.48 M 28.81 M
HCI Homeowners Choice 4.058 2.36 B 0.0703 1.76 500 2.03 K
NGL Ngl Energy Partners LP 7.6806 2.12 B 0.1027 1.36 50.89 K 390.87 K
LXP-PC Lexington Realty Trust 16.3034 1.99 B 0.1739 1.08 3.35 K 54.62 K
CCU Compania Cervecerias Unidas S.A. ADR 13.1706 1.88 B 0.2458 1.9 82.25 K 1.08 M
STEW Srh Total Return Fund Inc 5.95 1.82 B 0.03 0.51 59.96 K 356.74 K
NGL-PB NGL Energy Partners LP 21.69 1.81 B 0.29 1.36 50.89 K 1.1 M
SBH Sally Beauty Holdings 17.26 1.8 B 0.36 2.13 959.86 K 16.57 M
NGL-PC NGL Energy Partners LP 18.4711 1.8 B 0.2469 1.35 50.89 K 939.99 K
ATS ATS Corporation 6.88 1.69 B 0.07 1.03 600 4.13 K
HLF Herbalife Ltd 26.5491 1.63 B 0.1372 0.52 2.1 M 55.83 M
VET Vermilion Energy Inc 23.5656 1.61 B 0.3776 1.63 9.4 K 221.52 K
AMRC Ameresco Inc 11.29 1.41 B 0.15 1.35 184.19 K 2.08 M
AGRO Adecoagro S.A. 9.4172 1.31 B 0.2587 2.82 212.3 K 2 M
PDS Precision Drilling Corp 255.6091 1.2 B 1.6432 0.65 154.28 K 39.44 M
SID Companhia Siderurgica Nacional ADR 4.3009 1.1 B 0.0255 0.6 5.72 M 24.62 M
UVV Universal Corp 19.7986 945.98 M 0.3723 1.92 415.6 K 8.23 M
BBDC Barings Bdc Inc 3.9903 918.28 M 0.0931 2.39 412.64 K 1.65 M
INN Summit Hotel Properties 4.7117 881.08 M 0.0948 2.05 185 K 871.66 K
NXP Nuveen Tax Free Income Portfolio 7.6686 833.14 M 0.0606 0.8 19 K 145.7 K
EDN Empresa Distribuidora Y Comercializadora ADR 7.82 733.5 M 0.16 2.09 2.92 K 22.86 K
MOV Movado Group Inc 9.2294 726.71 M 0.8744 10.47 345.12 K 3.19 M
MATV Mativ Holdings Inc 16.6239 683.28 M 0.1429 0.87 494.4 K 8.22 M
CRD-A Crawford & Company 3.287 569.52 M 0.0313 0.96 49.24 K 161.87 K
IIM Invesco Insured Muni Income Trust 6.7562 532.25 M 0.0853 1.28 54.1 K 365.51 K
OIS Oil States International 38.1568 507.77 M 0.4056 1.07 1.1 M 41.9 M
VGM Invesco Trust For Investment Grade Municipals 5.8341 504.9 M 0.0373 0.64 96.1 K 560.66 K
VHI Valhi Inc 176.8938 467.02 M 3.1389 1.81 5.53 K 977.34 K
OXM Oxford Industries 27.6083 438.11 M 1.8482 7.17 1.38 M 38.22 M
GBAB Guggenheim Taxable Muni Bond Inv Grd Debt Trst 6.4893 354.28 M 0.0328 0.51 48.5 K 314.73 K
EFR Eaton Vance Senior Floating-Rate Fund 4.9201 303.21 M 0.1101 2.29 146.4 K 720.3 K
EFT Eaton Vance Floating Rate Income Trust 5.1334 279.88 M 0.1409 2.82 132.6 K 680.69 K
KWY Kingsway Corporation 3.44 255.46 M 0.08 2.38 1.4 K 4.82 K
PERF Perfect Corp Cl A 16.00 201.82 M 0.80 5.26 200 3.2 K
VPV Invesco Pennsylvania Muni 5.8353 185.77 M 0.0694 1.2 20.5 K 119.62 K
MPV Massmutual Participation Investors 5.0083 176.56 M 0.0393 0.79 2.4 K 12.02 K
VTN Invesco Trust New York Muni 6.4235 150.46 M 0.0929 1.47 33.3 K 213.9 K
JHS John Hancock Income Securities Trust 6.486 121.06 M 0.0637 0.99 18.1 K 117.4 K
AHT-PD Ashford Hospitality Trust Inc 6.2317 108.64 M 0.0633 1.03 8.45 K 52.66 K
TVC Tennessee Valley Authority 16.579 12.79 M 0.0945 0.57 13.1 K 217.2 K
TVE Tennessee Valley Authority 16.1638 12.57 M 0.0817 0.51 12.24 K 197.78 K
ENFY Enlightify Inc. 45.8182 1.58 K 1.26 2.83 5.66 K 259.24 K
NOK Nokia Corp ADR 4.3363 0.1243 2.95 39.56 M 171.53 M
SCCC Sachem Capital Corp. 7.75% Note 220.0126 3.7449 1.73 501.3 K 110.29 M
GS-P-A Goldman Sachs Group Inc. (The) Depositary Shares Series A 14.9641 0.2115 1.43 69.14 K 1.03 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BCT Briacell Therapeutics Corp 144.8481 33.7978 30.43 123 17.82 K
PGIC Premium Global Income Split Corp 16.6358 2.9625 21.67 125 2.08 K
SNDY Sunday Lake Gold Corp. 4.40 0.40 10 1.55 K 6.82 K
AIF Altus Group Ltd 3.1451 0.2415 8.32 42.12 K 132.48 K
ECO Ecosynthetix Inc 9.44 0.69 7.89 497.2 K 4.69 M
PIF Polaris Infrastructure Inc 345.5618 19.1979 5.88 598 206.65 K
PXT Parex Resources Inc 5.3984 0.2879 5.63 462.43 K 2.5 M
BTO B2Gold Corp 3.0524 0.1408 4.84 568.6 K 1.74 M
MAI Mining Americas Inc. 22.00 1.00 4.76 119 2.62 K
KRN Karnalyte Resources Inc 14.99 0.64 4.46 126.4 K 1.89 M
ELEF Silver Elephant Mining Corp 24.4752 0.9922 4.23 4.77 K 116.77 K
GEI Gibson Energy Inc 7.0671 0.2764 4.07 187.08 K 1.32 M
TAL Petrotal Corp 93.1928 3.5844 4 2.88 K 267.93 K
CSW-B Corby Spirit and Wine Limited 5.5744 0.2085 3.89 400 2.23 K
SOIL Saturn Oil and Gas Inc 5.40 0.20 3.85 150 810
ATD Alimentation Couche-Tard Inc. 4.4865 0.161 3.72 4.8 K 21.54 K
ATX ATEX Resources Inc. 9.00 0.30 3.45 2.79 K 25.11 K
PWF-PA Power Financial Corp Pref A 11.3867 0.359 3.26 200 2.28 K
NFI Nfi Group Inc. 3.861 0.1206 3.22 66.21 K 255.65 K
TLO Talon Metals Corp 8.50 0.20 2.41 4.93 K 41.91 K
CUP-U Caribbean Utilities Company Ltd 4.2552 0.0942 2.26 500 2.13 K
FVI Fortuna Mines Inc 6.10 0.13 2.18 378.2 K 2.31 M
BU Burcon Nutrascience Corp 118.2796 2.4814 2.14 2.81 K 332.48 K
DR Medical Facilities Corp 4.70 0.0975 2.12 20.8 K 97.78 K
ELD Eldorado Gold 96.0334 1.9293 2.05 4.44 M 426.17 M
ELF-PF E-L Financial Corp Ltd Pref F 10.0166 0.1984 2.02 1.45 K 14.54 K
WPK Winpak Ltd 8.5133 0.1672 2 2.58 K 21.96 K
CIU-PC CU Inc Pref C 13.5362 0.2601 1.96 500 6.77 K
CGI CDN General Inv 9.9473 0.1893 1.94 5.7 K 56.71 K
AUMN Golden Minerals Company 13.44 0.25 1.9 13.1 K 176.06 K
IMG Iamgold Corp 19.399 0.3577 1.88 1.7 M 32.92 M
S Sherritt Intl Rv 4.9692 0.0899 1.84 540.71 K 2.69 M
FFH Fairfax Financial Holdings Ltd 298.5352 5.331 1.82 62.26 K 18.59 M
DSG Descartes Sys 6.31 0.11 1.77 22.16 K 139.8 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 10.3797 0.176 1.72 2.6 K 26.95 K
RCI-A Rogers Communications Inc 23.3099 0.3746 1.63 553 12.89 K
AGI Alamos Gold Inc Cls A 15.8603 0.2499 1.6 177.91 K 2.82 M
FTS-PH Fortis Inc Pref H 14.0974 0.2169 1.56 6.33 K 89.25 K
VGZ Vista Gold Corp 3.40 0.05 1.49 109.06 K 370.82 K
TD Toronto-Dominion Bank 21.8081 0.3135 1.46 13.38 M 291.79 M
SII Sprott Inc 49.3285 0.7089 1.46 7.29 K 359.6 K
SVB Silver Bull Resources Inc 5.60 0.08 1.45 2.59 K 14.49 K
BN-PR Brookfield Corporation 12.1088 0.1682 1.41 6.18 K 74.84 K
EMA-PA Emera Inc Pref A 13.7275 0.1903 1.41 2.9 K 39.81 K
TA-PD Transalta A Cum Red Rat Rst Prf 10.8102 0.1492 1.4 9.06 K 97.96 K
SJ Stella Jones Inc 8.0425 0.1066 1.34 31.6 K 254.14 K
SRU-UN SmartCentres Real Estate Investment Trust 10.1125 0.1309 1.31 130.08 K 1.32 M
NWC The North West Company Inc 10.8166 0.137 1.28 29.95 K 323.92 K
NPI Northland Power Inc 6.7315 0.0844 1.27 87.05 K 586 K
BCE-PY BCE Inc Pref Y 10.5422 0.1284 1.23 3.44 K 36.29 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.3561 0.1702 1.2 6.43 K 92.38 K
CYB Cymbria Corp Cl A 11.83 0.14 1.2 6.4 K 75.71 K
ABX Barrick Mining Corp 37.9822 0.4294 1.14 4.38 M 166.26 M
WCN Waste Connections Inc 24.8247 0.2803 1.14 105.3 K 2.61 M
POW-PA Power Corporation of Canada Pref A 10.8373 0.1155 1.08 5 K 54.19 K
POW-PB Power Corporation of Canada Pref B 10.7498 0.1128 1.06 7.45 K 80.13 K
BCE-PR BCE Inc Pref R 10.9079 0.1127 1.04 876 9.56 K
MRE Martinrea International Inc 5.6353 0.0572 1.03 44.94 K 253.26 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 9.1096 0.0916 1.02 6.95 K 63.31 K
EMA Emera Incorporated 15.8871 0.1588 1.01 286.2 K 4.55 M
WN-PE George Weston 4.75 Ser V Prf 10.1858 0.0995 0.99 7.63 K 77.69 K
CSE-PA Capstone Infrastructure Corp 7.5927 0.0713 0.95 2 K 15.19 K
FCR-UN First Capital Real Estate Investment Trust 8.7024 0.0773 0.9 96.44 K 839.27 K
KBL Kbro Linen Inc 12.4711 0.1093 0.88 6.6 K 82.31 K
CGY Calian Group Ltd 10.731 0.0939 0.88 1.62 K 17.39 K
PSLV-U Sprott Physical Silver Trust 19.48 0.17 0.88 30.52 K 594.45 K
CFW Calfrac Well Services Ltd 867.50 7.50 0.87 8.74 K 7.58 M
TRP-PC TC Energy Corp Pref Series 5 13.253 0.1121 0.85 11.12 K 147.37 K
PWF-PF Power Financial 5.25 Sr E Prf 10.9269 0.0921 0.85 1.96 K 21.36 K
PZA Pizza Pizza Royalty Corp 3.2873 0.0266 0.82 14.2 K 46.68 K
PRU Perseus Mining Ltd 3.4651 0.0272 0.79 410.6 K 1.42 M
MKP Mcan Mortgage Corp 3.7709 0.0287 0.77 10.94 K 41.26 K
LB Laurentian Bank 20.2497 0.1533 0.76 31.37 K 635.15 K
FNV Franco-Nevada Corp 35.6534 0.2683 0.76 478.7 K 17.07 M
WN-PD George Weston 5.20 Ser Iv Prf 10.7777 0.0795 0.74 4.51 K 48.59 K
EQB EQB Inc 9.8167 0.0702 0.72 11.4 K 111.91 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.5466 0.0673 0.71 6.83 K 65.16 K
DOL Dollarama Inc 5.1532 0.036 0.7 743.4 K 3.83 M
IFP Interfor Corp 4.038 0.0282 0.7 20.1 K 81.16 K
WRG Western Energy Services Corp 1045.20 7.20 0.69 1.95 K 2.04 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 11.0845 0.074 0.67 5.34 K 59.22 K
LNF Leons Furniture 6.8478 0.0454 0.67 10.81 K 74.03 K
GTE Gran Tierra Energy Inc 62.20 0.40 0.65 34.77 K 2.16 M
SLF-PC Sun Life Financial Sr 3 Prf 10.3851 0.066 0.64 7.15 K 74.28 K
TA Transalta Corp 13.5759 0.0857 0.64 793.46 K 10.77 M
BCE-PD Bce Inc Pref D 10.3924 0.0644 0.62 150 1.56 K
GWO-PN Great West 3.65% Non Cum N Prf 14.3805 0.0875 0.61 7.75 K 111.39 K
CMG Computer Modelling Group Ltd 3.8887 0.0236 0.61 56.8 K 220.88 K
SXGC Southern Cross Gold Consolidated Ltd 5.3651 0.0318 0.6 5.01 K 26.87 K
FTS-PF Fortis 1St Cum Red Srs F Prf 11.229 0.0642 0.58 2.2 K 24.66 K
ALC Algoma Central 4.0632 0.0232 0.57 500 2.03 K
BNE Bonterra Energy Corp 30.1338 0.166 0.55 13.42 K 404.34 K
NA National Bank of Canada 19.833 0.1088 0.55 1.36 M 26.89 M
TRP-PA TC Energy Corp Pref Series 1 12.151 0.0654 0.54 3.4 K 41.34 K
GWO-PM Great West Lifeco Inc Pref M 11.0473 0.0564 0.51 600 6.63 K
ALA AltaGas Ltd 13.4064 0.0677 0.51 306.8 K 4.11 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CSCCF Capstone Copper Corp. 3.3405 6.35 B 0.0905 2.78 5.9 K 19.71 K
FBCD FBC Holding Inc 6.85 2.03 M 0.10 1.48 1.43 K 9.81 K
SEII Sharing Economy International Inc 1400.00 645.17 K 39.80 2.93 6 8.4 K
BLSP Blue Sphere Corporation 2056.6001 324.89 K 587.6001 40 1 K 2.06 M
VRSEF Verisante Technology Inc 6.60 92.27 K 0.21 3.29 41.05 K 270.93 K
CGLO Hash Labs Inc 11.60 7.64 K 1.60 16 2.64 M 30.66 M
STTO SITO Mobile Ltd. 4.32 5.13 K 1.32 44 141.1 K 609.55 K
CYRNQ CYRNQ 67.40 799 0.40 0.6 210 14.15 K
SEDN SED International Holdings Inc 4.65 516 0.08 1.75 13.7 K 63.71 K
CALIQ China Auto Logistics Inc. 9.18 484 0.36 4.08 600 5.51 K
YVRLF Liquid Media Group Ltd. 77.00 482 1.00 1.32 548 42.2 K
USMJ North American Cannabis Holdings Inc 4.00 235 2.00 100 1.93 K 7.73 K
PARD Poniard Pharmaceuticals Inc 6.40 149 0.40 6.67 3.57 K 22.85 K
FONU FonU2 Inc 40.00 12.00 42.86 13 520
CBGI The CannaBusiness Group Inc 1200.00 133.3333 12.5 65 K 78 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKYG Sky Gold Corp 1140.0001 420.00 58.33 263 299.82 K
VLC Velocity Minerals Ltd 6.00 1.20 25 500 3 K
DAU Desert Gold Ventures Inc 6.80 1.20 21.43 1.25 K 8.5 K
INTR Intrepid Metals Corp. 96.00 16.00 20 13 1.25 K
SOU Southern Energy Corp 10.00 1.20 13.64 283 2.83 K
LMG Lincoln Gold Mining Inc 170.00 20.00 13.33 129 21.93 K
BAV-H Bravern Ventures Ltd 5.3999 0.60 12.5 3.53 K 19.08 K
GPG Grande Portage Resources Ltd 3.10 0.30 10.71 85.9 K 266.29 K
GPUS Alset AI Ventures Inc. 1664.4994 156.0469 10.34 26 43.28 K
VRB Vanadiumcorp Resource Inc 16.00 1.50 10.34 1.72 K 27.58 K
TIG Triumph Gold Corp 34.00 3.00 9.68 330 11.22 K
UCU Ucore Rare Metals Inc 7.30 0.60 8.96 210.66 K 1.54 M
CAMB Cambria Gold Mines Inc. 72.50 5.00 7.41 46.34 K 3.36 M
SC-H Serrano Resources Ltd 18.50 1.25 7.25 1.61 K 29.8 K
DLTA Delta Resources Limited 4.50 0.30 7.14 11 K 49.5 K
MVI-H Monitor Ventures Inc 33.75 2.25 7.14 824 27.81 K
EGR EGR Exploration Ltd. 96.00 6.00 6.67 92 8.83 K
BLDS Badlands Resources Inc. 32.50 2.00 6.56 3.85 K 125 K
SNV Sonoro Energy Ltd 68.00 4.00 6.25 312 21.22 K
CTA Centaurus Energy Inc 345.00 20.00 6.15 1.39 K 479.55 K
GAMA Gamma Resources Ltd. 6.16 0.28 4.76 3.86 K 23.78 K
JSPX JasperX Technologies Inc. 47.00 2.00 4.44 922 43.33 K
PGDC Patagonia Gold Corp 4.70 0.20 4.44 2 K 9.4 K
SLG PetroTal Corp 17.2693 0.6642 4 287.45 K 4.96 M
MRZL Mont Royal Resources Limited. 12.5874 0.4662 3.85 2.84 K 35.75 K
KCC Kincora Copper Limited 171.00 6.00 3.64 26.63 K 4.55 M
VCV Vatic Ventures Corp. 146.0032 4.7098 3.33 79 11.53 K
MXL-H MX Gold Corp 6.20 0.20 3.33 1.8 K 11.16 K
EON EON Lithium Corp. 33.00 1.00 3.13 153 5.05 K
ZC Zimtu Capital Corp 5.00 0.15 3.09 1.4 K 7 K
WLR Walker Lane Resources Ltd. 61.25 1.75 2.94 828 50.72 K
MET Metalore Resources Limited 5.0511 0.1149 2.33 900 4.55 K
IFOS Itafos Inc 211.9504 4.6481 2.24 465 98.56 K
NIM Nicola Mining Inc 28.80 0.60 2.13 1.08 K 31.25 K
NEXM NexMetals Mining Corp. 50.00 1.00 2.04 15 750
EPO-H Encanto Potash Corp 12.75 0.25 2 13.15 K 167.66 K
FNR 49 North Resources Inc 3.8453 0.0681 1.8 17.7 K 68.06 K
MKT DeepMarkit Corp 7.125 0.125 1.79 1.28 K 9.12 K
CKG Chesapeake Gold Corp 12.92 0.22 1.73 20.04 K 258.85 K
CTN Centurion Minerals Ltd 302.3994 4.80 1.61 16 4.84 K
SILV Silver Valley Metals Corp. 9.045 0.135 1.52 83.3 K 753.45 K
VDO-H Nevado Resources Corporation 7.50 0.10 1.35 8.22 K 61.69 K
RAGE Renegade Gold Inc. 456.00 6.00 1.33 17 7.75 K
GORO Goldgroup Mining Inc. 60.80 0.80 1.33 17.23 K 1.05 M
GBU Gabriel Resources Ltd 71.50 0.70 0.99 141.45 K 10.11 M
RET-A Reitmans (Canada) Limited 9.9778 0.0607 0.61 113.75 K 1.13 M
© 2026 - CastFwd Corp.