Gainer Valuations for 7 October 2011 from 00:00:00 until 23:59:59

Gainer Valuations for 7 October 2011 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 22.0656 3.3 B 0.1704 0.78 41.8 K 922.34 K
SVM Silvercorp Metals Inc 7.5125 2.04 B 0.2255 3.09 5.57 M 41.88 M
UUUU Energy Fuels Inc 12.505 1.84 B 0.515 4.3 130 1.63 K
ERC Wells Fargo Advantage Multi-Sector 3.7625 238.74 M 0.0238 0.64 140.3 K 527.88 K
ELMD Electromed Inc 3.44 206.85 M 0.04 1.18 1.9 K 6.54 K
USBC USBC, Inc. 420.00 151.77 M 60.00 16.67 3 1.26 K
ARMP Armata Pharmaceuticals Inc 910.00 144.64 M 70.00 8.33 3 2.73 K
SIF Sifco Industries 18.7901 133.8 M 0.212 1.14 3.7 K 69.52 K
LODE Comstock Mining Inc 572.25 127.01 M 54.75 10.58 339 193.99 K
GLU Gabelli Global Utility 7.3227 113.36 M 0.1015 1.41 6.3 K 46.13 K
CVU CPI Aerostructures 10.85 61.35 M 0.53 5.14 15.67 K 170.01 K
WYY Widepoint Corp 8.40 60.29 M 0.501 6.34 6.93 K 58.25 K
IBIO Ibio Inc 7500.00 52.9 M 300.00 4.17 7 52.5 K
XTNT Xtant Medical Holdings Inc 250.7999 38.91 M 7.20 2.96 626 157 K
COHN Cohen & CO Inc 6.4412 35.52 M 0.2002 3.21 820 5.28 K
INUV Inuvo Inc 16.80 6.51 M 0.20 1.2 1.66 K 27.89 K
IPB Merrill Lynch & Company 10.8061 0.0896 0.84 1.3 K 14.1 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 7.50 824.27 K 0.25 3.45 6.17 K 46.27 K
RSG Rocky Shore Gold Ltd. 11.40 0.30 2.7 3.1 K 35.33 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 308.20 8.10 2.7 44 13.56 K
HG Copper 3.2735 0.027 0.83 51.95 K 170.05 K
DC Class III Milk 18.03 0.11 0.61 165 2.97 K
FC Feeder Cattle 150.425 0.775 0.52 3.23 K 485.42 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 11.237 2.88 T 0.1615 1.46 135.73 M 1.53 B
WMT Walmart Inc. 13.3191 1 T 0.2356 1.8 41.74 M 555.92 M
ASML ASML Holding N.V. ADR 34.6844 591.39 B 0.7254 2.14 2.89 M 100.17 M
INTC Intel Corp 15.2703 332.19 B 0.1781 1.18 58.43 M 892.26 M
TXN Texas Instruments 19.4369 283.24 B 0.423 2.22 17.82 M 346.33 M
KLAC K L A-Tencor Corp 24.5543 209.79 B 0.863 3.64 5.5 M 135.11 M
ADI Analog Devices 24.7537 198.23 B 0.2313 0.94 4.44 M 109.89 M
PEP Pepsico Inc 39.5144 196.15 B 0.2914 0.74 7.91 M 312.55 M
VZ Verizon Communications Inc 17.2976 193.14 B 0.1196 0.7 17.21 M 297.62 M
SBUX Starbucks Corporation 15.6997 125.29 B 0.3039 1.97 16.81 M 263.93 M
MNST Monster Beverage Cp 7.1708 88.94 B 0.1458 2.08 14.08 M 100.99 M
MDLZ Mondelez Intl Inc 24.3721 84.43 B 0.1444 0.6 10.07 M 245.45 M
ROST Ross Stores Inc 17.7723 77.39 B 0.2666 1.52 5.72 M 101.72 M
MELI MercadoLibre Inc 55.5785 76.65 B 0.3792 0.69 628.4 K 34.93 M
HON Honeywell International Inc. Common Stock 30.0781 72.15 B 0.2844 0.95 5.97 M 179.43 M
MPWR Monolithic Power Sys 9.3131 72.11 B 0.1281 1.39 318.9 K 2.97 M
ADSK Autodesk Inc 28.29 54.34 B 0.30 1.07 3.9 M 110.25 M
KDP Keurig Dr Pepper Inc 4.2885 52.06 B 0.0736 1.75 2.04 M 8.74 M
EXC Exelon Corp 17.2086 47.2 B 0.2833 1.67 11.05 M 190.1 M
PAYX Paychex Inc 16.9795 41.07 B 0.2129 1.27 4.22 M 71.71 M
BIIB Biogen Inc 100.01 37.46 B 0.60 0.6 2.05 M 205.12 M
MCHP Microchip Technology 11.872 33.74 B 0.1375 1.17 5.49 M 65.2 M
DLTR Dollar Tree Inc 38.84 26.81 B 0.615 1.61 3.94 M 153.04 M
VRSK Verisk Analytics Inc 33.0045 26.81 B 0.2956 0.9 852 K 28.12 M
TSCO Tractor Supply Company 5.4958 19.14 B 0.0785 1.45 5 M 27.51 M
LNT Alliant Energy Corp 12.0103 19.09 B 0.0802 0.67 1.55 M 18.57 M
NWS News Cp Cl B 14.3104 16.1 B 0.2458 1.75 17.79 M 254.63 M
AKAM Akamai Technologies 23.02 12.46 B 0.14 0.61 5.82 M 133.92 M
SIRI Sirius XM Holdings 12.0759 10.86 B 0.0795 0.66 6.49 M 78.33 M
NVMI Nova Ltd 5.90 10.83 B 0.12 2.08 92.62 K 546.47 K
MTCH Match Group Inc 10.2001 9.47 B 0.0977 0.97 2.85 M 29.04 M
AEIS Advanced Energy 8.7949 9.38 B 0.049 0.56 417.2 K 3.67 M
CYTK Cytokinetics 6.66 8.15 B 0.06 0.91 20.87 K 138.97 K
AVT Avnet Inc 21.6327 7.14 B 0.2751 1.29 1.67 M 36.18 M
RUSHB Rush Entpr Cl B 5.0569 7.04 B 0.0477 0.95 1.98 K 10 K
ARWR Arrowhead Pharma 4.10 6.97 B 0.30 7.89 20.69 K 84.83 K
CVLT Commvault Systems 38.69 6.82 B 0.50 1.31 658.13 K 25.46 M
AVAV Aerovironment Inc 30.01 6.32 B 0.47 1.59 210.92 K 6.33 M
SIMO Silicon Motion Techn ADR 9.3758 6.23 B 0.5444 6.16 895.53 K 8.4 M
CRUS Cirrus Logic Inc 16.55 6.07 B 0.48 2.99 4.33 M 71.61 M
GRFS Grifols S.A. ADR 4.5621 6.02 B 0.0649 1.44 768.86 K 3.51 M
PSMT Pricesmart Inc 60.3494 5.15 B 3.5831 6.31 582.61 K 35.16 M
PEGA Pegasystems Inc 7.4539 5.14 B 0.0479 0.65 1.59 M 11.83 M
JSM SLM Cp 6% Sr Nt 7.2526 5.05 B 0.0404 0.56 13.21 K 95.79 K
MMYT Makemytrip Ltd 24.72 4.97 B 0.34 1.39 68.73 K 1.7 M
IONS Ionis Pharmaceuticals 7.26 4.71 B 0.09 1.26 1.19 M 8.64 M
CHEF The Chefs Warehouse 12.96 4.66 B 0.12 0.93 131.55 K 1.7 M
MAT Mattel Inc 20.3766 4.59 B 0.1219 0.6 3.69 M 75.28 M
CAR Avis Budget Group 10.0806 4.5 B 0.323 3.31 4.03 M 40.67 M
SLGN Silgan Holdings 16.2109 4.39 B 0.1316 0.82 454.2 K 7.36 M
ACHC Acadia Healthcr Company 8.72 3.61 B 0.12 1.4 4.85 K 42.33 K
PPLI People Incorporated 6.4039 3.3 B 0.0614 0.97 4.55 M 29.13 M
HWKN Hawkins Inc 12.9029 3.16 B 0.0709 0.55 55.57 K 717.07 K
VCEL Vericel Corproation 46.20 3.04 B 1.80 4.05 6.25 K 288.66 K
IPGP Ipg Photonics Corp 54.4619 3.01 B 7.1864 15.2 1.36 M 74.1 M
DGII Digi Intl Inc 12.52 2.54 B 0.23 1.87 149.53 K 1.87 M
VECO Veeco Instrument 26.91 2.5 B 0.15 0.56 1.67 M 45.01 M
ECPG Encore Capital Group 24.66 2.34 B 0.39 1.61 180.05 K 4.44 M
ADUS Addus Homecare Corp 3.98 2.34 B 0.11 2.84 13.4 K 53.33 K
MESO Mesoblast Ltd ADR 86.5386 1.77 B 4.8583 5.95 202 17.48 K
JJSF J J Snack Foods 38.8728 1.66 B 0.4702 1.22 66 K 2.57 M
DSGR Distribution Solutions Group Inc 7.4695 1.62 B 0.3642 5.13 44.8 K 334.63 K
THRM Gentherm Inc 13.22 1.61 B 0.15 1.15 188.58 K 2.49 M
CASH Meta Financial Group 4.5209 1.56 B 0.0318 0.71 1.8 K 8.14 K
UPBD Upbound Group Inc. 29.12 1.47 B 0.29 1.01 1.28 M 37.2 M
PLPC Preformed Line Prd 41.1505 1.47 B 0.8541 2.12 7.5 K 308.63 K
CMPR Cimpress N.V. Ord 29.15 1.39 B 1.25 4.48 1.37 M 39.92 M
OMER Omeros Corp 4.05 1.31 B 0.04 1 11.8 K 47.79 K
STRA Strayer Education 64.2931 1.21 B 1.4564 2.32 384.2 K 24.7 M
CYRX Cryoport Inc 13.68 1.04 B 0.48 3.64 4.35 K 59.51 K
SVRA Savara Inc 64.40 1.03 B 0.70 1.1 6 K 386.46 K
ITRN Ituran Location 6.1562 992.18 M 0.1534 2.56 3.78 K 23.26 K
WLFC Willis Lease Fin C 9.9225 983.41 M 0.1282 1.31 1.07 K 10.64 K
HAFC Hanmi Financial Cp 4.8779 960.71 M 0.1524 3.23 141.41 K 689.79 K
FMNB Farmers Natl Banc Cp 3.0201 917.17 M 0.1623 5.68 3.36 K 10.14 K
SCSC Scansource Inc 32.94 910.24 M 0.72 2.23 184.08 K 6.06 M
MPB Mid Penn Bancorp Inc 4.9207 885.21 M 0.3224 7.01 2.4 K 11.81 K
HSTM Healthstream Inc 12.1437 883.61 M 0.123 1.02 104.47 K 1.27 M
OSPN Onespan Inc 5.7598 818.33 M 0.2774 5.06 530.23 K 3.05 M
CEVA Ceva Inc 25.24 758.47 M 0.13 0.52 277.61 K 7.01 M
QMCO Quantum Corp 337.60 664.85 M 11.20 3.43 21.38 K 7.22 M
VLGEA Village Super Mkt 13.7897 624.98 M 0.0742 0.54 10.8 K 148.93 K
GCBC Greene County Bncp 3.4667 609 M 0.1006 2.99 528 1.83 K
WEYS Weyco Gp Inc 13.8527 581.65 M 0.1226 0.89 10.9 K 151.04 K
TREE Lendingtree Inc 4.5053 517.31 M 0.0377 0.84 10.07 K 45.38 K
MDRX Allscripts Hlthcare 17.76 511.23 M 0.14 0.79 1.97 M 35.05 M
SWRD Stewards Inc. 5.00 481.05 M 1.45 40.85 410 2.05 K
HBCP Home Bancorp Inc 11.0376 480.52 M 0.2265 2.1 3.1 K 34.25 K
GRVY Gravity Ltd ADR 5.12 474.68 M 0.14 2.81 3.8 K 19.44 K
GEVO Gevo Inc 44339.957 449.97 M 4020.00 9.97 17 753.78 K
ALLT Allot Communications 10.60 442.25 M 0.09 0.86 175.29 K 1.86 M
NVEC Nve Corp 32.9013 406.76 M 0.4532 1.4 50.5 K 1.66 M
RCKY Rocky Brands Inc 7.3236 398.3 M 0.2259 3.18 4.91 K 35.97 K
ISBA ISBA 10.2539 348.6 M 0.1082 1.07 1.46 K 14.92 K
CFFI C&F Financial Corp 14.9607 345.43 M 0.7103 4.98 836 12.51 K
PESI Perma-Fix Envir 5.90 338.01 M 0.10 1.72 9.19 K 54.2 K
AGEN Agenus Inc 58.4858 326.07 M 0.3945 0.68 4.1 K 239.67 K
FRAF Franklin Finl Svcs Corp 8.8328 314.53 M 0.0806 0.92 300 2.65 K
RELL Richardson Electrncs 8.9908 299.32 M 0.2896 3.33 163 K 1.47 M
VABK Virginia Natl Bnk 8.0357 290.98 M 0.4636 6.12 221 1.78 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 27.3204 1.28 T 0.4971 1.85 9.98 M 272.54 M
WMT Walmart Stores 13.351 1 T 0.2362 1.8 41.74 M 557.25 M
JNJ Johnson & Johnson 41.7176 675.03 B 0.2114 0.51 12.36 M 515.7 M
KO Coca-Cola Company 21.0791 419.74 B 0.1632 0.78 18.86 M 397.51 M
MRK Merck & Company 18.8708 362.83 B 0.1134 0.6 22.92 M 432.57 M
HD Home Depot 24.2303 350.5 B 0.3857 1.62 12.81 M 310.38 M
PM Philip Morris International Inc 32.9887 306.03 B 0.2786 0.85 7.33 M 241.94 M
SHEL Royal Dutch Shell Plc ADR 63.90 277.29 B 0.62 0.98 3.6 M 230.32 M
RTX Raytheon Technologies 32.2635 271.63 B 0.2168 0.68 8.28 M 267.11 M
BML-PG Bank of America Corporation 6.093 260.57 B 0.0521 0.86 44.92 K 273.7 K
BML-PL Bank of America Corporation 6.3431 237.31 B 0.0607 0.97 40.95 K 259.74 K
BML-PJ Bank of America Corporation 6.5298 228.74 B 0.0723 1.12 32.49 K 212.15 K
BAC-PE Bank of America Corporation 6.6147 228.17 B 0.0571 0.87 43.04 K 284.69 K
TTE Totalenergies Se ADR 14.0943 193.12 B 0.1832 1.32 5.71 M 80.53 M
ABT Abbott Laboratories 18.31 189.28 B 0.1243 0.68 59.82 M 1.1 B
NEE Nextera Energy 9.813 180.35 B 0.0797 0.82 11.35 M 111.38 M
PFE Pfizer Inc 9.4794 167.86 B 0.108 1.15 51.99 M 492.85 M
ACN Accenture Plc 42.1104 149.85 B 0.4669 1.12 5.93 M 249.63 M
LMT Lockheed Martin Corp 47.8097 140.92 B 0.5621 1.19 2.39 M 114.06 M
BA Boeing Company 50.2561 138.31 B 0.2683 0.54 5.58 M 280.47 M
RIO Rio Tinto Plc ADR 18.9662 138.2 B 0.2107 1.12 8.75 M 166.01 M
MO Altria Group 12.5185 128.73 B 0.2191 1.78 14.74 M 184.57 M
BP BP Plc ADR 16.448 116.57 B 0.1463 0.9 12.02 M 197.78 M
SO Southern Company 22.7774 109.25 B 0.1721 0.76 5.37 M 122.28 M
ENB Enbridge Inc 15.2405 106.78 B 0.1371 0.91 497.1 K 7.58 M
HCA Hca Holdings Inc 13.705 105.71 B 0.2431 1.81 2.17 M 29.73 M
GSK Glaxosmithkline Plc ADR 20.7853 101.43 B 0.2472 1.2 3.92 M 81.39 M
DUK Duke Energy Corp 32.3085 100.4 B 0.3102 0.97 5.76 M 186.22 M
GD General Dynamics Corp 42.8273 99.23 B 0.4315 1.02 2.42 M 103.8 M
ELV Elevance Health Inc 52.8337 92.79 B 0.6665 1.28 3.39 M 179.17 M
JCI Johnson Controls Intl 10.7959 87.6 B 0.0892 0.83 3.67 M 39.66 M
NGG National Grid Transco Plc ADR 22.3789 83.71 B 0.3893 1.77 763.12 K 17.08 M
CP Canadian Pacific Railway 8.8033 81.54 B 0.0454 0.52 10.2 M 89.8 M
E Eni S.P.A. ADR 16.0951 79.58 B 0.23 1.45 2.33 M 37.55 M
NOC Northrop Grumman Corp 40.0858 78.27 B 0.3947 0.99 2.89 M 115.8 M
TDG Transdigm Group Inc 35.3794 69.64 B 0.3845 1.1 441.6 K 15.62 M
CAH Cardinal Health 27.6741 64.25 B 0.1925 0.7 5.07 M 140.36 M
TRGP Targa Resources 15.8913 62.57 B 0.1057 0.67 249.6 K 3.97 M
EW Edwards Lifesciences Corp 12.005 60.84 B 0.2817 2.4 6.39 M 76.73 M
D Dominion Resources 27.5237 59.86 B 0.1479 0.54 2.36 M 65.08 M
OKE Oneok Inc 14.1335 55.59 B 0.0916 0.65 2.88 M 40.77 M
ETR Entergy Corp 17.9172 53.51 B 0.1891 1.07 3.08 M 55.16 M
AZO Autozone 324.02 52.11 B 1.65 0.51 339.83 K 110.11 M
CVE Cenovus Energy Inc 23.451 51.35 B 0.5101 2.22 2.61 M 61.26 M
HEI Heico Corp 15.7126 48.82 B 0.2004 1.29 887.76 K 13.95 M
WDS Woodside Energy Group Ltd 19.1268 42.37 B 0.7088 3.85 5.75 K 110.02 K
EL Estee Lauder Companies 38.0012 40.7 B 0.7752 2.08 3.91 M 148.67 M
MET-PA MetLife Inc Preferred Stock Series A 10.2825 40.49 B 0.0606 0.59 66.12 K 679.88 K
HEI-A HEICO Corporation 10.1796 36.45 B 0.0532 0.53 107.74 K 1.1 M
EC Ecopetrol S.A. ADR 12.2011 31.45 B 0.1386 1.15 714.4 K 8.72 M
BAP Credicorp Ltd 62.4992 29.29 B 0.5076 0.82 454.46 K 28.4 M
FE Firstenergy Corp 23.634 26.94 B 0.3201 1.37 2.67 M 63.02 M
PPL PPL Corp 13.6192 26.63 B 0.0824 0.61 5.19 M 70.71 M
GPN Global Payments Inc 19.9275 26.52 B 0.1037 0.52 2.97 M 59.2 M
IHG Intercontinental Hotels Group ADR 11.8698 26.44 B 0.2876 2.48 196.6 K 2.33 M
DRI Darden Restaurants 25.056 25.9 B 0.46 1.87 3.03 M 75.86 M
THC Tenet Healthcare Corp 17.40 23.32 B 0.20 1.16 2.11 M 36.69 M
EIX Edison International 21.9863 23.06 B 0.1631 0.75 2.99 M 65.66 M
BBY Best Buy Company 14.8925 22.05 B 0.3067 2.1 10.05 M 149.7 M
BEP Brookfield Renewable 5.2132 20.84 B 0.0278 0.54 5.85 K 30.5 K
MKCV McCormick & Company, Incorporated 18.411 19.84 B 0.1382 0.76 200 3.68 K
TPL Texas Pacific Land Trust 3.6086 19.41 B 0.0586 1.65 81.9 K 295.54 K
GIS General Mills 23.71 18.29 B 0.3548 1.52 5.35 M 126.73 M
WF Woori Finance Holdings Co. Ltd ADR 15.963 17.13 B 0.5155 3.34 4.21 K 67.22 K
NVR NVR Inc 607.70 15.6 B 13.95 2.35 42.03 K 25.54 M
PKX Posco ADR 47.0179 15.37 B 0.3894 0.84 667.7 K 31.39 M
BSAC Banco Santander Chile ADR 13.9832 15.28 B 0.1641 1.19 1.17 M 16.33 M
EMBJ Embraer S.A. 23.7264 14.67 B 0.211 0.9 1.96 M 46.43 M
SJM J.M. Smucker Company 48.2296 14.21 B 0.2913 0.61 561.4 K 27.08 M
TU Telus Corp 5.8607 13.64 B 0.0418 0.72 1.08 M 6.31 M
BAX Baxter International Inc 25.5574 13.63 B 0.1929 0.76 6.6 M 168.65 M
CCK Crown Cork & Seal Company 29.2469 13.18 B 0.6156 2.15 1.5 M 43.79 M
FN Fabrinet 19.86 13.18 B 0.15 0.76 102.71 K 2.04 M
GME Gamestop Corp 4.0953 12.89 B 0.0454 1.12 16.06 M 65.78 M
MKC-V McCormick & Company Incorporated 18.7769 12.65 B 0.141 0.76 200 3.76 K
HII Huntington Ingalls Industries 19.0027 12.37 B 0.1355 0.72 410.61 K 7.8 M
SUZ Suzano Papel E Celul ADR 3.071 11.88 B 0.0232 0.76 1.2 K 3.69 K
RTO Rentokil Initial Plc ADR 4.3175 11.86 B 0.0339 0.79 3.2 K 13.82 K
GGG Graco Inc 9.4744 11.7 B 0.0811 0.86 1.28 M 12.17 M
UHS Universal Health Services 31.3124 11.6 B 0.5984 1.95 1.85 M 57.94 M
ALB Albemarle Corp 35.1291 11.33 B 0.3238 0.93 1.97 M 69.08 M
BAH Booz Allen Hamilton Holding Corp 4.3181 10.35 B 0.0275 0.64 244.7 K 1.06 M
ARW Arrow Electronics 30.28 10.08 B 0.43 1.44 938.4 K 28.41 M
DDS Dillard's 30.7137 9.66 B 0.2432 0.8 617.3 K 18.96 M
VFC V.F. Corp 21.1742 8.12 B 0.1259 0.6 4.65 M 98.39 M
SPXC SPX Corp 11.3834 7.71 B 0.1287 1.14 4.25 M 48.39 M
KMX Carmax Inc 25.58 7.65 B 0.51 2.03 3.14 M 80.21 M
GAP Gap Inc 11.1199 7.56 B 0.0983 0.89 7.11 M 79.08 M
NFG National Fuel Gas Company 33.2539 7.19 B 0.4035 1.23 958.7 K 31.88 M
BVN Compania Mina Buenaventura S.A. ADR 35.0572 6.63 B 0.4201 1.21 1.28 M 45.03 M
M Macy's Inc 15.706 6.49 B 0.2973 1.93 11.4 M 179.02 M
HXL Hexcel Corp 20.4408 6.17 B 0.1104 0.54 1.37 M 28.03 M
OGC OceanaGold Corporation 6.5205 6.12 B 0.1101 1.72 6.47 K 42.17 K
WPP Wpp Plc ADR 26.1578 6.02 B 0.3902 1.51 52.54 K 1.37 M
LUMN Centurylink 13.254 4.59 B 0.2062 1.58 5.59 M 74.1 M
TEO Telecom Argentina Stet France Telecom ADR 8.3966 4.56 B 0.0423 0.51 294.5 K 2.47 M
MTRN Materion Corp 21.9511 4.39 B 0.1157 0.53 323.98 K 7.11 M
RHI Robert Half International Inc 16.2295 4.32 B 0.1403 0.87 2.86 M 46.4 M
CVSA Covista Inc. 37.705 3.98 B 0.2815 0.75 701.1 K 26.43 M
PII Polaris Industries Inc 37.6011 3.78 B 0.4039 1.09 773.7 K 29.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 174.7968 7.84 M 14.466 9.02 670 117.11 K
SVB Silver Bull Resources Inc 6.00 1.20 25 2.25 K 13.5 K
TCL-B Transcontinental Inc 4.9095 0.4901 11.09 300 1.47 K
WJX Wajax Corp 13.208 0.9334 7.6 49.8 K 657.82 K
PPTA Perpetua Resources Corp 38.70 2.70 7.5 1.2 K 46.44 K
HPS-A Hammond Power Solutions Inc 5.2997 0.3313 6.67 1.66 K 8.79 K
BYD Boyd Group Services Inc 7.5683 0.4292 6.01 28 K 211.91 K
ESM Euro Sun Mining Inc 9.9902 0.5449 5.77 13.78 K 137.62 K
CEF-U Sprott Physical Gold and Silver Trust 20.9274 0.9667 4.84 100 2.09 K
FLNT Flint Corp 10.80 0.40 3.85 550 5.94 K
LGO Largo Resources Ltd 27.00 1.00 3.85 330 8.91 K
MDI Major Drilling Grp 10.8857 0.3994 3.81 666.73 K 7.26 M
TVA-B TVA Group Inc 10.38 0.38 3.8 1.5 K 15.57 K
WSP WSP Global Inc 15.5255 0.545 3.64 121.96 K 1.89 M
KBL Kbro Linen Inc 11.0976 0.3845 3.59 8.4 K 93.22 K
GBT Bmtc Group Inc 15.7259 0.5344 3.52 2.6 K 40.89 K
GDL Goodfellow Inc 3.4367 0.1158 3.49 1.7 K 5.84 K
USA Americas Silver Corp 57.00 1.80 3.26 20.13 K 1.15 M
CRRX Carerx Corp 31.2902 0.984 3.25 2.65 K 82.92 K
MTL Mullen Group Ltd 9.5113 0.2586 2.79 205 K 1.95 M
BCE-PH Bce Inc Pref H 9.6605 0.2576 2.74 400 3.86 K
OCG Outcrop Silver & Gold Corp 4.00 0.10 2.56 2.7 K 10.8 K
BN-PK Brookfield Asset Management Inc Pref K 6.8363 0.1603 2.4 2.37 K 16.2 K
EQB EQB Inc 9.1079 0.2077 2.33 4.2 K 38.25 K
MRD Melcor Dev 6.5353 0.1445 2.26 11.94 K 78 K
RUS Russel Metals 8.8242 0.183 2.12 238 K 2.1 M
CMG Computer Modelling Group Ltd 4.0317 0.0836 2.12 44 K 177.39 K
TPX-A Molson Coors Canada Inc 30.7914 0.6369 2.11 6.4 K 197.06 K
SVM Silvercorp Metals Inc 7.6928 0.1468 1.95 951 K 7.32 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.7074 0.0693 1.9 700 2.6 K
SBC-PA Brompton Split Banc Corp Pref A 4.8996 0.0914 1.9 4.45 K 21.79 K
CVE Cenovus Energy Inc 24.3031 0.4459 1.87 2.9 M 70.48 M
SLF-PD Sun Life Financial Sr 4 Prf 9.7719 0.1789 1.86 34.51 K 337.18 K
WPK Winpak Ltd 8.5356 0.1524 1.82 1.47 K 12.56 K
TPX-B Molson Coors Canada Inc 30.1351 0.5365 1.81 943 28.42 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.3499 0.2176 1.79 2.55 K 31.49 K
SLF-PE Sun Life Financial Sr 5 Prf 9.8915 0.1736 1.79 6.28 K 62.07 K
HLF High Liner 4.5765 0.0779 1.73 1.6 K 7.32 K
LNR Linamar Corp 12.4313 0.2048 1.68 36.58 K 454.79 K
ENGH Enghouse Systems Ltd 3.4206 0.0553 1.64 68.55 K 234.48 K
BCE-PR BCE Inc Pref R 10.4437 0.1668 1.62 712 7.44 K
SLF-PC Sun Life Financial Sr 3 Prf 9.7631 0.1507 1.57 10.04 K 98.02 K
ELR Eastern Platinum Ltd 6.70 0.10 1.52 781.09 K 5.23 M
ACQ Autocanada Inc 3.131 0.0458 1.48 4 K 12.52 K
MFC-PC Manulife Finl Srs 3 Prf 9.8088 0.1402 1.45 3.36 K 32.97 K
CCA Cogeco Communications Inc 30.4101 0.4247 1.42 94.44 K 2.87 M
BCE-PS Bce Inc Pref S 9.2765 0.1287 1.41 2.58 K 23.89 K
SRU-UN SmartCentres Real Estate Investment Trust 10.075 0.1356 1.36 67.6 K 681.08 K
BBD-PC Bombardier Inc Pref C 6.2805 0.0814 1.31 4.8 K 30.15 K
BTE Baytex Energy Corp 33.6735 0.4111 1.24 1.06 M 35.71 M
BCE-PF BCE Inc Pref AF 10.5628 0.1232 1.18 4.29 K 45.32 K
CRR-UN Crombie Real Estate Investment Trust 4.9506 0.0548 1.12 55.63 K 275.41 K
TA-PD Transalta A Cum Red Rat Rst Prf 10.887 0.1194 1.11 1.17 K 12.74 K
VNP 5N Plus Inc 7.37 0.08 1.1 95.8 K 706.05 K
CHR Chorus Aviation Inc 21.1574 0.2262 1.08 262.01 K 5.54 M
POW-PD Power Corporation of Canada Pref D 10.8209 0.1124 1.05 915 9.9 K
ONEX Onex Corp 31.0836 0.3208 1.04 111.61 K 3.47 M
PWF-PL Power Financial 5.1 Sr L Prf 10.8695 0.1121 1.04 4.35 K 47.28 K
GWO-PG Great West Lifeco Inc Pref G 11.3258 0.1168 1.04 4.26 K 48.23 K
BPS-PU Brookfield Property Split Corp Pref U 11.7567 0.1175 1.01 5.6 K 65.84 K
BN-PN Brookfield Corporation 9.4747 0.0925 0.99 6.27 K 59.43 K
DGS-PA Dividend Growth Split Corp Pref A 4.6822 0.0457 0.99 744 3.48 K
TRP-PC TC Energy Corp Pref Series 5 13.1121 0.1237 0.95 4.56 K 59.8 K
TRP-PB TC Energy Corp Pref Series 3 13.7439 0.1196 0.88 35.08 K 482.08 K
WN-PA George Weston Prf 10.8481 0.0935 0.87 9.81 K 106.46 K
BDGI Badger Infrastructure Solutions Ltd 4.7183 0.0404 0.86 33 K 155.7 K
RCH Richelieu Hardware Ltd 6.9909 0.059 0.85 23.84 K 166.65 K
ENB Enbridge Inc 15.6065 0.1307 0.84 1.23 M 19.14 M
DFN-PA Dividend 15 Split Corp Pref A 4.6366 0.0362 0.79 6.39 K 29.62 K
SIA Sienna Senior Living Inc 4.1159 0.0318 0.78 38.57 K 158.76 K
CIU-PA CU Inc Pref A 10.3865 0.0773 0.75 2.31 K 23.97 K
SXGC Southern Cross Gold Consolidated Ltd 4.3175 0.0318 0.74 441 1.9 K
PNP Pinetree Capital Ltd 276.00 2.00 0.73 2.61 K 720.36 K
SJ Stella Jones Inc 7.3655 0.0522 0.71 4.4 K 32.41 K
ATD Alimentation Couche-Tard Inc. 4.4464 0.0302 0.68 19.2 K 85.37 K
ATS Ats Corp 5.98 0.04 0.67 165 K 986.7 K
BPS-PB Brookfield Property Split Corp Pref B 12.1601 0.0777 0.64 8.15 K 99.13 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 6.8536 0.0426 0.63 6.18 K 42.38 K
QBR-B Quebecor Inc 6.4701 0.04 0.62 84 K 543.49 K
WN-PD George Weston 5.20 Ser Iv Prf 10.9477 0.0672 0.62 7.55 K 82.61 K
RCI-A Rogers Communications Inc 21.5423 0.126 0.59 1.08 K 23.24 K
PWF-PO Power Financial Corp Pref O 11.0956 0.0646 0.59 1.01 K 11.2 K
BCE BCE Inc 16.9613 0.0961 0.57 1.65 M 28.01 M
POW-PC Power Corporation of Canada Pref C 10.7815 0.06 0.56 4.68 K 50.5 K
AFN Ag Growth International Inc 18.1123 0.0961 0.53 199 K 3.6 M
LBS-PA Life & Banc Split Corp Pref A 4.5729 0.0228 0.5 9.9 K 45.27 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 3.4115 93.44 B 0.3976 13.19 40 K 136.46 K
BYDDY BYD Company Limited 3.20 79.59 B 0.02 0.63 20.55 K 65.76 K
NTPIF Nam Tai Property Inc. 4.68 262.33 M 0.07 1.52 30.2 K 141.34 K
VNPKF Verde Agritech Ltd. 6.4011 24.27 M 0.1511 2.42 1.65 K 10.56 K
ELCO Elcom International Inc 14.85 16.57 M 1.65 12.5 8 118.8
HEWA Healthwarehouse.Com 4.35 5.15 M 0.11 2.59 7.22 K 31.43 K
FBCD FBC Holding Inc 7.50 2.03 M 1.05 16.28 16.95 K 127.12 K
MRNJ Metatron Inc 3587.8638 1.52 M 467.9824 15 1 3.59 K
CGAC Code Green Apparel Corp 28.00 1.09 M 6.00 27.27 68 1.9 K
HBRM Herborium Group Inc 4.30 1.09 M 2.50 138.89 75 322.5
GSFI Green Stream Holdings Inc 317.6797 654.18 K 13.2367 4.35 9 2.86 K
MWWC Marketing Worldwide Corp 381.00 572.89 K 21.00 5.83 13 4.95 K
BLFE BioLife Sciences Inc 12.7503 318.35 K 3.3751 36 4.74 K 60.42 K
DSUS Drone Services USA Inc 16.12 65.63 K 1.30 8.77 19.77 K 318.77 K
LGBI Cannabiz Mobile Inc 52.00 64.81 K 8.00 18.18 1.61 K 83.67 K
USRM U.S. Stem Cell Inc 77.00 64.15 K 1.00 1.32 204 15.71 K
AMBS Amarantus BioScience Holdings Inc 24.00 63.04 K 4.50 23.08 488 11.71 K
CBRI CMTSU Liquidation Inc 3.50 8.16 K 0.07 2.04 1.04 M 3.64 M
CIPI Correlate Infrastructure Partners Inc 4.04 7.83 K 0.04 1 500 2.02 K
CGLO Hash Labs Inc 4.80 7.64 K 1.60 50 54.69 M 262.52 M
CERX Colombia Energy Resources Inc 8.32 5.35 K 0.08 0.97 13 108.16
CYRNQ CYRNQ 65.60 799 1.20 1.86 262 17.19 K
SPDC Speed Commerce Inc 25.44 603 0.16 0.63 336 8.55 K
CALIQ China Auto Logistics Inc. 6.984 484 0.114 1.66 3.8 K 26.57 K
AFPW AlumiFuel Power Corporation 325.0001 190.0001 140.74 1.64 K 532.03 K
BAJFF Camrova Resources Inc 17.00 0.38 2.29 470 7.99 K
TREVQ Trevali Mining Corporation 8.81 0.11 1.26 2.3 K 20.27 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 230.00 6.48 M 30.00 15 40 9.2 K
AZR Azarga Metals Corp 50.00 367.62 K 5.00 11.11 211.28 K 10.56 M
SMN Sun Summit Minerals Corp 9.00 2.25 33.33 2.18 K 19.6 K
PUMA Puma Exploration Inc 19.00 4.00 26.67 10 K 190 K
IDL Imaging Dynamics Company Ltd 12.50 2.50 25 400 5 K
RMO Rainy Mountain Royalty Corp 4.00 0.80 25 38 152
BFM Bedford Metals Corp. 36.00 6.5455 22.22 134 4.82 K
SOU Southern Energy Corp 6.80 1.20 21.43 125 850
PDQ Paradigm Gold Corporation 30.00 5.00 20 279 8.37 K
SIEN Sienna Resources Inc. 7.00 1.00 16.67 3.01 M 21.1 M
NAR North Arrow Minerals Inc 14.00 2.00 16.67 300 4.2 K
FTJ Fort St. James Nickel Corp 4.40 0.60 15.79 250 1.1 K
GR Great Atlantic Resources Corp 30.00 4.00 15.38 5 150
AEP Atlas Engineered Products Ltd 8.00 1.00 14.29 245.9 K 1.97 M
ANDC Andina Copper Corporation 11.25 1.25 12.5 360 4.05 K
URZ Urz Energy Corp 22.50 2.50 12.5 8 180
BTR Bonterra Resources Inc 60.00 6.00 11.11 1.79 K 107.7 K
EGT Eguana Technologies Inc 10.00 1.00 11.11 3.98 K 39.8 K
EPO-H Encanto Potash Corp 8.75 0.75 9.38 7.87 K 68.88 K
LA Los Andes Copper Ltd 3.50 0.30 9.37 18.5 K 64.75 K
ILI Infinite Ore Corp 4.80 0.40 9.09 450 2.16 K
GBML Global Battery Metals Ltd 26.00 2.00 8.33 160 4.16 K
BARU Baru Gold Corp 6.70 0.50 8.06 323.42 K 2.17 M
AGX Silver X Mining Corp 12.40 0.80 6.9 775 9.61 K
BBB Brixton Metals Corporation 8.00 0.50 6.67 70 560
FNR 49 North Resources Inc 3.1806 0.1957 6.56 27 K 85.88 K
VVTM VVT Med Inc. 771.028 46.7289 6.45 32 24.67 K
JSPX JasperX Technologies Inc. 35.00 2.00 6.06 590 20.65 K
SA-H Southern Arc Minerals Inc 9.00 0.50 5.88 1.7 K 15.3 K
GBU Gabriel Resources Ltd 65.30 3.60 5.83 1.38 M 89.89 M
SILV Silver Valley Metals Corp. 10.26 0.54 5.56 18 K 184.68 K
CAMB Cambria Gold Mines Inc. 55.00 2.50 4.76 77.1 K 4.24 M
AXL Arrow Exploration Corp 129.9145 5.1282 4.11 15.45 K 2.01 M
WVM West Vault Mining Inc 10.50 0.40 3.96 2.1 K 22.05 K
BQE BQE Water Inc 29.50 1.00 3.51 108.1 K 3.19 M
PEX Pacific Ridge Exploration Ltd 7.50 0.25 3.45 116.1 K 870.75 K
REX Orex Minerals Inc 6.00 0.20 3.45 54.07 K 324.42 K
MRZ Mirasol Resources Ltd 3.52 0.11 3.23 59 K 207.68 K
GCOM Green Shift Commodities Ltd. 7.00 0.20 2.94 5.65 K 39.55 K
FEO Oceanic Iron Ore Corp 3.50 0.10 2.94 10.1 K 35.35 K
WINS Winshear Gold Corp 14.4302 0.37 2.63 187 2.7 K
WEC Winchester Equity Corporation 18.40 0.40 2.22 1.25 K 23 K
BLDS Badlands Resources Inc. 23.50 0.50 2.17 340 7.99 K
MKT DeepMarkit Corp 8.125 0.125 1.56 4 K 32.5 K
KEEK Personas Social Incorporated 1080.00 15.00 1.41 28 30.24 K
NEXG NeXGold Mining Corp 11.52 0.12 1.05 1.92 K 22.08 K
© 2026 - CastFwd Corp.