Gainer Valuations for 21 February 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 21 February 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 13.5323 62.18 B 0.1529 1.14 5.75 M 77.87 M
CQP Cheniere Energy Partners LP 8.5227 29.91 B 0.0568 0.67 216.54 K 1.85 M
BTG B2Gold Corp 3.1944 6.82 B 0.2209 7.43 518.7 K 1.66 M
UEC Uranium Energy 4.28 3.58 B 0.03 0.71 937.62 K 4.01 M
PRK Park National Corp 40.548 3.23 B 0.2341 0.58 39.1 K 1.59 M
NG Novagold Resources Inc 7.9106 2.65 B 0.2893 3.8 5.41 M 42.79 M
TGB Taseko Mines Ltd 4.03 2.64 B 0.32 8.63 1.97 M 7.92 M
SVM Silvercorp Metals Inc 6.4102 2.04 B 0.209 3.37 1.7 M 10.89 M
REPX Riley Exploration Permian Inc 101.2269 947.46 M 10.8725 12.03 14.87 K 1.5 M
GAU Galiano Gold Inc 4.98 627.82 M 0.20 4.18 454.9 K 2.27 M
GORO Gold Resource Corp 18.5609 567.93 M 0.1874 1.02 156.12 K 2.9 M
VGZ Vista Gold Corp 3.70 392.71 M 0.22 6.32 659.19 K 2.44 M
CMCL Caledonia Mining Cp 3.009 386.7 M 0.0253 0.85 3.67 K 11.06 K
VKI Invesco Advantage Muni Income Trust II 5.5273 380.82 M 0.0429 0.78 78.9 K 436.1 K
NAK Northern Dynasty Minerals 7.44 353.85 M 0.13 1.78 256.72 K 1.91 M
GTE Gran Tierra Energy Inc 60.00 346.37 M 0.90 1.52 90.35 K 5.42 M
TRX Tanzanian Royalty Exploration Corp 3.74 299.97 M 0.14 3.89 844.29 K 3.16 M
FRD Friedman Industries Inc 8.1771 276.32 M 0.0621 0.77 44.9 K 367.15 K
NBH Neuberger Berman Intermediate Fund Inc 7.4399 272.35 M 0.0885 1.2 76.3 K 567.66 K
ELLO Ellomay Capital Ltd 5.8386 252.16 M 0.1654 2.92 1.95 K 11.36 K
CMT Core Molding Technologies Inc 9.6239 187.87 M 0.0594 0.62 53.9 K 518.73 K
INTT Intest Corp 3.599 185.85 M 0.0213 0.6 28.61 K 102.96 K
PED Pedevco Corp 873.60 181.04 M 201.60 30 1 873.6
ESP Espey Mfg. & Electronics 13.426 144.45 M 0.378 2.9 6.6 K 88.61 K
EPM Evolution Petroleum Corp 4.7974 138.19 M 0.0928 1.97 68.6 K 329.1 K
PLG Platinum Group Metals Ltd 158.00 136.84 M 4.00 2.6 1.76 K 277.61 K
LODE Comstock Mining Inc 507.475 127.01 M 19.975 4.1 785 398.37 K
STXS Stereotaxis Inc 7.6014 90.18 M 0.1877 2.53 9.08 K 69.03 K
CEV Eaton Vance California Muni Income Trust 6.8462 76.24 M 0.0449 0.66 30.55 K 209.12 K
IBIO Ibio Inc 4100.00 52.9 M 50.00 1.23 3 12.3 K
DXR Daxor Corp 9.0322 49.74 M 0.0755 0.84 300 2.71 K
XTNT Xtant Medical Holdings Inc 313.1998 38.91 M 2.3999 0.77 2.03 K 637.05 K
CKX Ckx Lands 10.6356 32.42 M 0.055 0.52 300 3.19 K
TOON Kartoon Studios Inc 615.00 31.33 M 15.00 2.5 2 1.23 K
BCHT Birchtech Corp. 3.24 28.94 M 0.84 35 200 648
MXC Mexco Energy Corp 9.9624 22.1 M 1.8995 23.56 102.9 K 1.03 M
REED Reed's, Inc. 452.4078 21.11 M 8.6447 1.95 38 17.19 K
PLAG Planet Green Holdings Corp 377.50 5.33 M 35.00 10.22 227 85.69 K
OPTT Ocean Power Tech Inc 686.00 5.15 M 50.00 7.86 466.61 K 320.09 M
DSS Document Security Systems 9700.9541 4.5 M 103.8584 1.08 30 291.03 K
AUMN Golden Minerals Company 232.00 3.73 M 6.50 2.88 12.96 K 3.01 M
ITP IT Tech Packaging Inc 39.8594 978.9 K 1.3611 3.54 15.71 K 626.11 K
ENSV Enservco Corpporation 15.60 29.09 K 0.90 6.12 387 6.04 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 105.84 605.06 B 2.60 2.52 32.98 K 3.49 M
HG Copper 3.842 0.1285 3.46 452 1.74 K
CC Cocoa 2456.00 67.00 2.8 19 46.66 K
ZL Soybean Oil 54.85 1.45 2.72 16.61 K 911.33 K
CL Crude Oil 105.84 2.60 2.52 316.24 K 33.47 M
KC Coffee 204.65 4.60 2.3 846 173.13 K
GC Gold 1757.10 32.60 1.89 115 202.07 K
HO Heating Oil 3.2393 0.0504 1.58 41.94 K 135.85 K
BZ Brent Crude 121.66 1.61 1.34 156.16 K 19 M
RU Rubber 312.90 3.40 1.1 51 15.96 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 15.4265 5.17 T 0.3814 2.54 605.6 M 9.34 B
MSFT Microsoft Corporation 24.7043 3.87 T 0.1493 0.61 50.83 M 1.26 B
GOOGL Alphabet Inc Class A 15.2394 3.61 T 0.2323 1.55 99.13 M 1.51 B
GOOG Alphabet Inc Class C 15.1682 3.57 T 0.2312 1.55 99.6 M 1.51 B
PEP Pepsico Inc 41.2207 196.15 B 0.3003 0.73 6.58 M 271.31 M
IBKR Interactive Brokers 3.9594 140.55 B 0.0598 1.53 1.26 M 5 M
FTNT Fortinet Inc 5.24 94.12 B 0.048 0.92 8.58 M 44.94 M
MNST Monster Beverage Cp 8.9417 88.94 B 0.075 0.85 5.99 M 53.59 M
MDLZ Mondelez Intl Inc 28.0603 84.43 B 0.4074 1.47 16.39 M 460.03 M
NTES Netease Inc ADR 7.492 78.2 B 0.0699 0.94 3.29 M 24.68 M
MELI MercadoLibre Inc 94.4574 76.65 B 0.8663 0.93 779.37 K 73.62 M
GRMN Garmin Ltd 28.4546 56.64 B 0.3247 1.15 3.02 M 85.93 M
MSTR Strategy 13.443 51.79 B 0.833 6.61 5.41 M 72.67 M
FITB Fifth Third Bancorp 8.7901 49.16 B 0.0695 0.8 12.64 M 111.15 M
BKR Baker Hughes A Ge Co. Cl A 26.3369 49.07 B 0.6065 2.36 10.23 M 269.35 M
ROP Roper Industries 87.7435 47.31 B 0.5802 0.67 322.83 K 28.33 M
TRI Thomson Reuters Corporation Common Shares 18.627 47.17 B 0.4694 2.59 1.48 M 27.49 M
NBIS Nebius Group N.V. 23.57 42.05 B 1.51 6.84 4.94 M 116.39 M
NTAP Netapp Inc 31.5662 35.97 B 0.5873 1.9 8.71 M 274.82 M
STLD Steel Dynamics Inc 11.2484 33.99 B 0.1308 1.18 3.31 M 37.22 M
WTW Weight Watchers International, Inc 70.5785 30.82 B 0.7576 1.09 1.33 M 93.82 M
FLEX Flextronics Intl Ltd 5.0916 29.17 B 0.0509 1.01 5.09 M 25.89 M
CINF Cincinnati Financial 23.4321 29.13 B 0.1823 0.78 974 K 22.82 M
UTHR United Therapeutic 47.80 25.37 B 0.53 1.12 1.08 M 51.76 M
RGLD Royal Gold Inc 59.2016 22.72 B 0.6544 1.12 888 K 52.57 M
SBAC SBA Communications 43.1368 19.84 B 0.688 1.62 1.63 M 70.5 M
TSCO Tractor Supply Company 6.98 19.14 B 0.051 0.74 6.29 M 43.93 M
SSNC SS&C Technologies 8.4613 18.64 B 0.1203 1.44 350.6 K 2.97 M
NDSN Nordson Corp 45.465 18.34 B 0.3867 0.86 313 K 14.23 M
PAAS Pan Amer Silver Corp 19.0328 16.22 B 0.5027 2.71 1.61 M 30.58 M
LECO Lincoln Elec Hld 36.5356 15.6 B 0.6581 1.83 298.2 K 10.89 M
CHKP Check Point Software 58.54 14.97 B 0.52 0.9 775.24 K 45.38 M
ICLR Icon Plc 20.38 14.96 B 0.13 0.64 188.34 K 3.84 M
LOGI Logitech Int S.A. 6.1756 14.21 B 0.1317 2.18 293.68 K 1.81 M
RGEN Repligen Cp 4.3084 11.03 B 0.0984 2.34 78.3 K 337.36 K
ENSG The Ensign Group IN 6.6868 10.86 B 0.071 1.07 293.14 K 1.96 M
DPZ Domino's Pizza Inc Common Stock 26.6168 10.81 B 0.4368 1.67 505.5 K 13.45 M
AGNC Agnc Investment Corp 5.0103 10.8 B 0.0538 1.09 5.54 M 27.77 M
TTEK Tetra Tech Inc 4.5365 9.63 B 0.0672 1.5 1.32 M 5.97 M
BRKR Bruker Corp 15.139 9.51 B 0.2877 1.94 634.8 K 9.61 M
AEIS Advanced Energy 12.1873 9.38 B 0.9216 8.18 724.4 K 8.83 M
CBC Central Bancompany, Inc. Class A Common Stock 4.9627 9.2 B 0.4904 10.97 100 496.27
WYNN Wynn Resorts Ltd 87.2865 8.79 B 4.9053 5.95 8.35 M 728.62 M
CORT Corcept Therapeutics 4.45 8.16 B 1.42 46.86 11.89 M 52.93 M
IDCC Interdigital Inc 29.9873 7.74 B 0.1752 0.59 1.01 M 30.27 M
CHRD Chord Energy Corp 20.0784 7.7 B 0.2111 1.06 1.39 M 27.95 M
ARWR Arrowhead Pharma 5.16 6.97 B 0.06 1.18 14.69 K 75.82 K
AVAV Aerovironment Inc 29.00 6.32 B 0.30 1.05 340.44 K 9.87 M
ACIW Aci Worldwide Inc 12.14 6.24 B 0.0733 0.61 1.87 M 22.71 M
CRUS Cirrus Logic Inc 21.88 6.07 B 0.49 2.29 3.5 M 76.54 M
SSRM Ssr Mining Inc 15.6954 5.6 B 0.4476 2.94 1.17 M 18.38 M
MEOH Methanex Cp 22.6456 5.34 B 0.2883 1.29 277 K 6.27 M
CACC Credit Acceptance 95.80 5.21 B 0.50 0.52 21.67 K 2.08 M
GGAL Grupo Fin Galicia ADR 5.8732 5.06 B 0.2797 5 263.7 K 1.55 M
JSM SLM Cp 6% Sr Nt 8.1727 5.05 B 0.0523 0.64 24.98 K 204.19 K
NSIT Insight Enterpr 22.11 4.97 B 0.13 0.59 398 K 8.8 M
TCBI Texas Capital Bncsh 32.8861 4.4 B 0.5303 1.64 478.31 K 15.73 M
MYRG MYR Group Inc 22.84 4.37 B 0.23 1.02 108.4 K 2.48 M
IEP Icahn Enterprises 6.9662 3.79 B 0.0524 0.76 5.84 K 40.65 K
CENX Century Aluminum C 10.67 3.63 B 0.23 2.2 1.7 M 18.15 M
ACHC Acadia Healthcr Company 14.22 3.61 B 0.35 2.52 119.47 K 1.7 M
EXTR Extreme Networks 3.51 3.5 B 0.05 1.45 734.01 K 2.58 M
AGYS Agilysys Inc 8.12 3.48 B 0.35 4.5 151.63 K 1.23 M
SBLK Star Bulk Carriers 39.9457 3.25 B 2.1539 5.7 14.61 K 583.49 K
MCHB Mechanics Bank 9.5544 3.22 B 0.0951 1.01 1.21 K 11.53 K
SLM SLM Corp 4.7546 3.18 B 0.038 0.81 7.43 M 35.32 M
CLMT Calumet Specialty Pr 16.1676 3.15 B 0.2124 1.33 327.84 K 5.3 M
CECO CECO Environmental Corp. 6.2321 3.13 B 0.1052 1.72 40.2 K 250.53 K
CENT Central Garden 6.8479 2.96 B 0.1878 2.82 47.46 K 324.99 K
NBTB NBT Bancorp Inc 14.5462 2.75 B 0.0892 0.62 91.98 K 1.34 M
GRBK Green Brick Partners 8.8276 2.66 B 0.069 0.79 57.5 K 507.55 K
EEFT Euronet Worldwide 19.63 2.59 B 0.95 5.09 309.61 K 6.08 M
CENTA Central Garden & Pet 7.60 2.54 B 0.256 3.49 177.81 K 1.35 M
PPTA Perpetua Resources Corp 4.369 2.37 B 0.169 4.02 100 436.9
TBBK The Bancorp Inc 8.72 1.98 B 0.29 3.44 83.16 K 725.11 K
KALU Kaiser Aluminum 33.9764 1.86 B 0.363 1.08 121.22 K 4.12 M
ANDE Andersons Inc 22.4846 1.84 B 1.0483 4.89 396.3 K 8.91 M
LMAT Lemaitre Vascular 4.7659 1.81 B 0.0253 0.53 4.1 K 19.54 K
EZPW Ezcorp Inc 31.21 1.74 B 0.27 0.87 333.71 K 10.42 M
SLS Sellas Life Sciences Group Inc 27864.7441 1.7 B 2465.9102 9.71 35 975.27 K
QCRH Qcr Holdings Inc 9.1588 1.69 B 0.0651 0.72 2.59 K 23.71 K
BFC Bank First National Corp [Wisconsin] 10.3224 1.67 B 0.1843 1.82 400 4.13 K
MLCO Melco Resorts & Entertainment ADR 9.8854 1.57 B 0.1913 1.97 6.58 M 65.09 M
CASH Meta Financial Group 6.4272 1.56 B 0.2921 4.76 11.1 K 71.34 K
ICFI Icf International 26.3079 1.48 B 0.1899 0.73 71.05 K 1.87 M
CBRL Cracker Barrel 32.3073 1.48 B 1.2452 4.01 1.11 M 35.96 M
ALNT Allient Inc 4.5173 1.47 B 0.1916 4.43 59.1 K 266.97 K
LQDT Liquidity Services 43.00 1.44 B 0.69 1.63 482.8 K 20.76 M
CMPR Cimpress N.V. Ord 40.37 1.39 B 0.97 2.46 463.38 K 18.71 M
FMBH First Mid Ill Bncshr 15.6812 1.36 B 1.6394 11.68 2 K 31.36 K
RDWR Radware Ltd 16.525 1.36 B 0.195 1.19 311.01 K 5.14 M
UFCS United Fire Group 13.3271 1.32 B 0.61 4.8 78.1 K 1.04 M
CRAI Cra International 21.3791 1.26 B 0.1561 0.74 42.8 K 915.03 K
CCEC Capital Clean Energy Carriers Corp 17.981 1.22 B 0.3642 2.07 31.27 K 562.28 K
ATLC Atlanticus Hld Cp 4.50 1.22 B 0.11 2.51 73.96 K 332.81 K
STRA Strayer Education 84.9936 1.21 B 1.4266 1.71 106.8 K 9.08 M
GLDD Great Lakes Drg Dock 6.9537 1.15 B 0.1494 2.2 394.82 K 2.75 M
WLDN Willdan Group Inc 3.85 1.05 B 0.02 0.52 1.3 K 5 K
SIFY Sify Techs Ltd ADR 22.9501 958.31 M 0.4445 1.98 54.68 K 1.25 M
GPRE Green Plains Inc 10.1334 952.6 M 0.5487 5.72 275.4 K 2.79 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 54.2257 680.05 B 0.5951 1.11 15.48 M 839.55 M
MA Mastercard Inc 36.8758 575.61 B 0.3277 0.9 11.59 M 427.3 M
CVX Chevron Corp 61.0121 416.11 B 0.9849 1.64 7.15 M 436.18 M
UNH Unitedhealth Group Inc 44.2574 361.04 B 0.512 1.17 7.5 M 332.03 M
GE General Electric Company 71.5494 355.62 B 0.4792 0.67 8.75 M 625.91 M
BAC Bank of America Corporation 6.3024 349.63 B 0.0699 1.12 333.41 M 2.1 B
PM Philip Morris International Inc 42.0955 306.03 B 0.2711 0.65 5.13 M 216.15 M
NVS Novartis Ag ADR 29.6685 302.78 B 0.2958 1.01 6.53 M 193.76 M
MS Morgan Stanley 13.7338 298.3 B 0.0713 0.52 16.35 M 224.51 M
RY Royal Bank of Canada 31.0231 281.79 B 0.2479 0.81 2.14 M 66.53 M
CAT Caterpillar Inc 80.6249 275.29 B 0.7362 0.92 7.52 M 606.39 M
SAP SAP Ag ADR 50.3722 270.2 B 0.7166 1.44 1.34 M 67.35 M
GS Goldman Sachs Group 89.431 267.32 B 0.5521 0.62 5.32 M 475.81 M
BAC-PL Bank of America Corporation 403.5468 244.64 B 2.0392 0.51 11.67 K 4.71 M
BAC-PE Bank of America Corporation 9.7902 228.17 B 0.0539 0.55 18.82 K 184.23 K
BHP BHP Billiton Ltd ADR 29.9928 208.55 B 0.6854 2.34 3.45 M 103.5 M
C Citigroup Inc 24.5374 205.59 B 0.3237 1.34 45.49 M 1.12 B
TD Toronto Dominion Bank 22.4367 202.95 B 0.1554 0.7 1.36 M 30.5 M
MCD McDonald's Corporation 68.6793 194.46 B 0.3417 0.5 4.47 M 307.33 M
SAN Banco Santander ADR 3.7817 179.94 B 0.0442 1.18 5.92 M 22.4 M
UNP Union Pacific Corp 40.9414 179.48 B 0.2893 0.71 6.2 M 253.96 M
COP ConocoPhillips 35.0585 165.62 B 0.2232 0.64 12.84 M 450.16 M
DHR Danaher Corp 21.4022 165.42 B 0.3177 1.51 4.35 M 93.19 M
TJX TJX Companies 14.6419 150.08 B 0.1455 1 10.89 M 159.5 M
T American Telephone and Telegraph Inc. 9.9674 149.95 B 0.1085 1.1 25.39 M 253.07 M
SCCO Southern Copper Corp 18.7737 147.29 B 0.2817 1.52 2.05 M 38.44 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.2622 144.15 B 0.0869 2.08 1.02 M 4.33 M
CB Chubb Ltd 51.4809 141.5 B 0.2853 0.56 1.23 M 63.43 M
ETN Eaton Corp 35.8664 140.1 B 0.7734 2.2 3.29 M 118.18 M
RIO Rio Tinto Plc ADR 22.7626 138.2 B 0.3551 1.58 1.85 M 42.13 M
PGR Progressive Corp 13.7202 135.3 B 0.0953 0.7 11.2 M 153.72 M
NEM Newmont Mining Corp 44.4721 123.11 B 1.5104 3.52 6.94 M 308.71 M
PH Parker-Hannifin Corp 71.0298 122.69 B 1.1286 1.61 2.19 M 155.81 M
BMO Bank of Montreal 32.1136 120.84 B 0.2131 0.67 607.2 K 19.5 M
BNS Bank of Nova Scotia 27.0813 113.74 B 0.2492 0.93 601.2 K 16.28 M
MPC Marathon Petroleum Corp 14.6402 109.69 B 0.1237 0.85 6.47 M 94.77 M
ENB Enbridge Inc 18.5344 106.78 B 0.4365 2.41 736.8 K 13.66 M
CM Canadian Imperial Bank of Commerce 17.3234 105.81 B 0.1427 0.83 373 K 6.46 M
VLO Valero Energy Corp 14.5821 101.43 B 0.3084 2.16 8.74 M 127.44 M
CNQ Canadian Natural Resources 10.3841 100.79 B 0.1364 1.33 4.93 M 51.22 M
WM Waste Management 25.2038 95.55 B 0.3519 1.42 3.02 M 76.2 M
AEM Agnico-Eagle Mines Ltd 28.3799 94.01 B 0.8468 3.08 2.29 M 64.91 M
EMR Emerson Electric Company 35.535 93.57 B 0.2603 0.74 4.43 M 157.3 M
ELV Elevance Health Inc 53.5117 92.79 B 0.2741 0.51 2.81 M 150.27 M
FCX Freeport-Mcmoran Inc 33.3853 89.21 B 0.7061 2.16 18.4 M 614.3 M
AMT American Tower Corp 45.8546 88.23 B 0.3567 0.78 3.77 M 172.74 M
JCI Johnson Controls Intl 13.3444 87.6 B 0.3714 2.86 3.71 M 49.55 M
WMB Williams Companies 13.9088 86.16 B 0.1652 1.2 3.91 M 54.42 M
ITW Illinois Tool Works Inc 40.5655 82.05 B 0.2653 0.66 2.18 M 88.63 M
EOG Eog Resources 41.7751 80.66 B 0.4696 1.14 6.83 M 285.4 M
CI Cigna Corp 41.1278 79.66 B 0.3989 0.98 3.55 M 146.11 M
E Eni S.P.A. ADR 19.3242 79.58 B 0.1883 0.98 590.5 K 11.41 M
SU Suncor Energy Inc 21.3287 79.4 B 0.3607 1.72 5.44 M 115.97 M
USB-PH U.S. Bancorp 14.5568 75.99 B 0.0828 0.57 36.68 K 534 K
SLB Schlumberger N.V. 54.8606 75.22 B 0.5865 1.08 8.23 M 451.35 M
MFC Manulife Financial Corp 6.9174 73.48 B 0.0433 0.63 3.7 M 25.6 M
MS-PA Morgan Stanley 10.8403 67.38 B 0.0884 0.82 63.61 K 689.54 K
TRP Tc Energy Corp 20.0306 66.99 B 0.1087 0.55 429.7 K 8.61 M
ALL Allstate Corp 23.1957 64.88 B 0.1249 0.54 3.47 M 80.43 M
CMI Cummins Inc 86.2698 63.77 B 0.8606 1.01 1.95 M 168.41 M
TRGP Targa Resources 23.6315 62.57 B 0.242 1.03 117 K 2.76 M
WPM Wheaton Precious Metals 30.8547 61.58 B 0.9793 3.28 5.16 M 159.09 M
NUE Nucor Corp 30.8893 59.3 B 0.3133 1.02 3.09 M 95.37 M
OKE Oneok Inc 17.3256 55.59 B 0.2435 1.43 1.79 M 31.03 M
HUM Humana Inc 79.4143 53.59 B 1.3479 1.73 3.32 M 264 M
LHX L3Harris Technologies Inc 31.6002 51.5 B 0.1987 0.63 1.03 M 32.49 M
CVE Cenovus Energy Inc 28.1074 51.35 B 0.392 1.41 1.07 M 30.04 M
TEVA Teva Pharmaceutical Industries Ltd ADR 38.2386 50.45 B 0.4987 1.32 5.1 M 194.86 M
MT Arcelormittal ADR 41.9018 49.76 B 0.9184 2.24 2.42 M 101.21 M
VALE Vale S.A. ADR 10.1281 49.28 B 0.0885 0.88 14.32 M 145.08 M
TRI Thomson Reuters Corp 18.9764 48.48 B 0.4781 2.58 1.42 M 26.97 M
MSCI MSCI Inc 30.34 48.09 B 0.3865 1.29 334.8 K 10.16 M
FNV Franco Nev Corp 37.4093 47.97 B 1.6423 4.59 243.5 K 9.11 M
AU Anglogold Ashanti Ltd ADR 35.5489 46.53 B 0.5039 1.44 1.5 M 53.42 M
CTA-PA E. I. du Pont de Nemours and Company 44.6479 46.53 B 0.4638 1.05 356 15.89 K
SPG-PJ Simon Property Group Inc 34.3872 45.49 B 0.4984 1.47 400 13.75 K
ROK Rockwell Automation Inc 63.0445 45.2 B 0.9135 1.47 1.55 M 97.93 M
WDS Woodside Energy Group Ltd 21.2959 42.37 B 0.5698 2.75 3.9 K 83.08 K
STM Stmicroelectronics N.V. ADR 5.4714 41.36 B 0.2766 5.32 3.73 M 20.39 M
SLF Sun Life Financial Inc 11.9776 40.97 B 0.3948 3.41 782.5 K 9.37 M
MET-PA MetLife Inc Preferred Stock Series A 11.7172 40.49 B 0.0895 0.77 42.18 K 494.28 K
CCJ Cameco Corp 21.2418 32.37 B 1.0035 4.96 4.18 M 88.77 M
BIP Brookfield Infrastructure Partners LP 5.9576 31.48 B 0.0538 0.91 1.09 M 6.49 M
TECK Teck Resources Ltd 30.4803 31.26 B 0.8554 2.89 2.76 M 84.05 M
TS Tenaris S.A. ADR 26.3201 30.9 B 0.2128 0.82 1.29 M 34.06 M
CLS Celestica Inc 9.26 30.64 B 0.09 0.98 995.42 K 9.22 M
ATO Atmos Energy Corp 22.0267 29.68 B 0.1991 0.91 411.1 K 9.06 M
PHG Koninklijke Philips Electronics ADR 14.1061 29.52 B 0.1255 0.9 1.11 M 15.68 M
BAP Credicorp Ltd 82.2681 29.29 B 0.9884 1.22 210.19 K 17.29 M
BBD Banco Bradesco S.A. ADR 4.5684 28.72 B 0.0498 1.1 13.73 M 62.72 M
DGX Quest Diagnostics Inc 43.4379 28.55 B 0.2338 0.54 771.2 K 33.5 M
DOV Dover Corp 39.4094 28.25 B 0.2548 0.65 1.09 M 43.06 M
HAL Halliburton Company 28.8298 27.24 B 0.5761 2.04 18.14 M 523.1 M
LVS Las Vegas Sands 33.7459 26.06 B 0.3041 0.91 9.48 M 319.82 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 63.756 25.48 B 0.4622 0.73 71.1 K 4.53 M
KGC Kinross Gold Corp 9.9674 25.29 B 0.3598 3.74 7.79 M 77.64 M
OMC Omnicom Group Inc 31.005 24.38 B 0.1973 0.64 1.17 M 36.34 M
HUBB Hubbell Inc B 57.458 23.43 B 0.9836 1.74 197.36 K 11.34 M
EIX Edison International 24.4738 23.06 B 0.3053 1.26 1.63 M 39.82 M
L Loews Corp 36.0049 22.55 B 0.3997 1.12 1.17 M 42.19 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 11.4966 153.63 M 0.0698 0.61 3.16 K 36.28 K
DCM Data Communications Mgmt Corp 316.1077 7.84 M 4.4883 1.44 870 275.01 K
ABRA Abrasilver Resource Corp 6.00 1.60 36.36 688 4.13 K
BU Burcon Nutrascience Corp 109.0157 14.5575 15.41 7.96 K 867.87 K
NOA North American Construction Group Ltd 4.7514 0.5325 12.62 110.5 K 525.03 K
KEI Kolibri Global Energy Inc 17.30 1.90 12.34 28.23 K 488.38 K
STLR Stllr Gold Inc 4.44 0.48 12.12 688.18 K 3.06 M
OCG Outcrop Silver & Gold Corp 3.30 0.30 10 14.82 K 48.91 K
SVB Silver Bull Resources Inc 4.56 0.40 9.62 125 570
TKO Taseko Mines Ltd 4.05 0.35 9.46 1.01 M 4.11 M
BTO B2Gold Corp 3.1933 0.2661 9.09 3.72 M 11.89 M
VNP 5N Plus Inc 5.17 0.39 8.16 132.1 K 682.96 K
ELR Eastern Platinum Ltd 5.60 0.40 7.69 3.13 M 17.55 M
AGI Alamos Gold Inc Cls A 16.7754 1.1797 7.56 883.77 K 14.83 M
ELD Eldorado Gold 69.6072 4.126 6.3 5.34 M 371.67 M
VGZ Vista Gold Corp 3.67 0.21 6.07 158.28 K 580.87 K
GAU Galiano Gold Inc 4.99 0.28 5.94 201.2 K 1 M
CGG China Gold Int Resources Corp 3.0698 0.1714 5.91 258.78 K 794.41 K
MAI Mining Americas Inc. 19.00 1.00 5.56 277 5.26 K
TXP Touchstone Exploration Inc 32.44 1.68 5.46 338.36 K 10.98 M
TC Tucows Inc 3.36 0.16 5 875 2.94 K
CS Capstone Mining Corp 3.37 0.16 4.98 1.29 M 4.35 M
WPK Winpak Ltd 10.4671 0.489 4.9 61.07 K 639.18 K
CCO Cameco Corp 21.152 0.9779 4.85 2.13 M 45.1 M
TCW Trican Well 10.3729 0.4768 4.82 1.21 M 12.55 M
CFW Calfrac Well Services Ltd 680.25 31.00 4.77 10.79 K 7.34 M
ALC Algoma Central 5.0401 0.2291 4.76 2.52 K 12.73 K
DXT Dexterra Group Inc 13.7996 0.624 4.74 179.34 K 2.47 M
MDI Major Drilling Grp 16.0499 0.7245 4.73 288.4 K 4.63 M
PTM Platinum Group Metals Ltd 157.00 7.00 4.67 1.72 K 269.41 K
FNV Franco-Nevada Corp 37.1385 1.6533 4.66 1.25 M 46.3 M
NFI Nfi Group Inc. 4.9636 0.2152 4.53 41.35 K 205.23 K
OGC Oceanagold Corp 7.0776 0.3017 4.45 45.87 K 324.63 K
PSLV-U Sprott Physical Silver Trust 14.72 0.62 4.4 54.09 K 796.22 K
EDR Endeavour Silver Corp 9.6003 0.4001 4.35 401.46 K 3.85 M
SOIL Saturn Oil and Gas Inc 4.80 0.20 4.35 7.99 K 38.33 K
ELEF Silver Elephant Mining Corp 16.3719 0.6615 4.21 7.29 K 119.35 K
K Kinross Gold Corp 9.9116 0.3771 3.96 3.96 M 39.22 M
NG Novagold Res Inc 7.0423 0.2659 3.92 648.85 K 4.57 M
TRX Trx Gold Corporation 3.73 0.14 3.9 95.72 K 357.04 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.9253 0.4407 3.84 4.22 K 50.38 K
FM First Quantum Minerals Ltd 21.9185 0.7794 3.69 2.21 M 48.47 M
PPTA Perpetua Resources Corp 43.40 1.50 3.58 2.2 K 95.48 K
SLF Sun Life Financial Inc 11.9261 0.3999 3.47 1.94 M 23.16 M
LGO Largo Resources Ltd 30.00 1.00 3.45 2.19 K 65.61 K
WPM Wheaton Precious Metals Corp 30.4555 1.0023 3.4 1.51 M 46.03 M
SSRM Ssr Mining Inc 15.7448 0.5172 3.4 364 K 5.73 M
MTL Mullen Group Ltd 10.4408 0.3424 3.39 367.6 K 3.84 M
CDR Condor Energies Inc 4.70 0.15 3.3 28.12 K 132.16 K
SVM Silvercorp Metals Inc 6.3546 0.1994 3.24 455.7 K 2.9 M
AUMN Golden Minerals Company 9.27 0.29 3.23 35.8 K 331.87 K
CG Centerra Gold Inc 8.5261 0.2651 3.21 320.9 K 2.74 M
IMG Iamgold Corp 15.9154 0.4932 3.2 2.21 M 35.13 M
DPM Dundee Precious Metals Inc 9.0555 0.2805 3.2 451.69 K 4.09 M
AEM Agnico Eagle Mines Ltd 27.8952 0.8511 3.15 1.32 M 36.88 M
CEF Sprott Physical Gold Silver Trust 23.0802 0.687 3.07 100.93 K 2.33 M
CRRX Carerx Corp 33.0613 0.984 3.07 7.5 K 247.96 K
ABX Barrick Mining Corp 36.4579 1.0729 3.03 3.04 M 110.82 M
PAAS Pan American Silver Corp 18.897 0.5472 2.98 484.06 K 9.15 M
TECK-B Teck Resources Limited 30.3987 0.8787 2.98 2.49 M 75.81 M
PIF Polaris Infrastructure Inc 335.9628 9.5989 2.94 38 12.77 K
PDV Prime Dividend Corp Cl A 3.0992 0.0875 2.91 5.99 K 18.57 K
MFI Maple Leaf Foods 6.6746 0.1824 2.81 127.09 K 848.29 K
KRN Karnalyte Resources Inc 9.61 0.26 2.78 67.6 K 649.64 K
NDM Northern Dynasty Minerals Ltd 7.45 0.20 2.76 97 K 722.65 K
CHR Chorus Aviation Inc 21.6666 0.5657 2.68 390.97 K 8.47 M
CHE-UN Chemtrade Logistics Income Fund 5.5648 0.1447 2.67 127.24 K 708.09 K
PSI Pason Systems Inc 8.0323 0.2059 2.63 128.29 K 1.03 M
TECK-A Teck Resources Limited 31.8153 0.8063 2.6 4.02 K 127.93 K
FTT Finning Intl 19.7007 0.4964 2.58 969.36 K 19.1 M
PHX Phx Energy Services Corp 4.648 0.1155 2.55 56 K 260.31 K
BDGI Badger Infrastructure Solutions Ltd 6.2065 0.1539 2.54 30.3 K 188.06 K
TRI Thomson Reuters Corp 18.9595 0.4659 2.52 1.21 M 23.03 M
ENB Enbridge Inc 18.2471 0.4453 2.5 1.81 M 33.1 M
BDI Black Diamond Group Ltd 14.7016 0.3486 2.43 348.71 K 5.13 M
BBD-A Bombardier Inc 119.50 2.75 2.36 20.88 K 2.49 M
ATH Athabasca Oil Corp 12.18 0.28 2.35 597.82 K 7.28 M
HBM Hudbay Minerals Inc 11.359 0.2532 2.28 502.9 K 5.71 M
BN-PN Brookfield Corporation 10.6179 0.2365 2.28 2.16 K 22.92 K
FAR Foraco International Sa 3.8557 0.0838 2.22 71.8 K 276.84 K
SXGC Southern Cross Gold Consolidated Ltd 4.4127 0.0952 2.2 45.74 K 201.83 K
III Imperial Metals Corp 15.95 0.34 2.18 64.15 K 1.02 M
S Sherritt Intl Rv 6.0289 0.1279 2.17 710.17 K 4.28 M
AETR Aetherion Technologies Inc. 455.60 9.00 2.02 17.23 K 7.85 M
WPRT Westport Fuel Systems Inc 455.60 9.00 2.02 17.23 K 7.85 M
AG First Majestic Silver Corp 19.5372 0.3848 2.01 262.44 K 5.13 M
BBD-B Bombardier Inc Series B 108.1818 2.0848 1.96 175.82 K 19.02 M
CSW-A Corby Spirit and Wine Limited 7.4773 0.1426 1.94 19.15 K 143.18 K
ESM Euro Sun Mining Inc 9.6269 0.1816 1.92 18.49 K 178 K
POW Power Corp of Canada Sv 12.4019 0.2323 1.91 820.46 K 10.18 M
POU Paramount Resources Ltd 14.9376 0.2782 1.9 164.51 K 2.46 M
TRZ Transat At Inc 6.70 0.12 1.82 45.08 K 302 K
FFN-PA North American Financial 15 Split Corp 4.0081 0.0698 1.77 2.1 K 8.42 K
SU Suncor Energy Inc 21.2382 0.3669 1.76 5.03 M 106.79 M
CEF-U Sprott Physical Gold and Silver Trust 22.9205 0.3887 1.73 100 2.29 K
EDV Endeavour Mining Corp 20.1036 0.3283 1.66 26.04 K 523.5 K
RUS Russel Metals 11.4796 0.1855 1.64 503.9 K 5.78 M
PD Precision Drilling Corp 238.40 3.80 1.62 1.39 M 332.19 M
BN-PT Brookfield Corporation 11.7924 0.1857 1.6 2.83 K 33.33 K
WN George Weston Limited 16.7585 0.2614 1.58 335.27 K 5.62 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 42.5264 43.72 B 0.2816 0.67 46.4 K 1.97 M
BRDCY Bridgestone Corporation 7.9113 31.99 B 0.1995 2.59 8.4 K 66.45 K
HOS Hornbeck Offshore Services, Inc 19.28 1.71 B 0.65 3.49 1.16 M 22.38 M
ELCO Elcom International Inc 77.00 16.57 M 15.40 25 3 231
ORBT Orbit International Corporation 3.8607 8.53 M 0.0578 1.52 26.95 K 104.04 K
BRCNF Burcon NutraScience Corp 6.60 7.77 M 1.10 20 5.94 K 39.23 K
HBRM Herborium Group Inc 3.80 1.09 M 2.70 245.45 365.52 K 1.39 M
GSFI Green Stream Holdings Inc 90.0092 654.18 K 26.4733 41.67 17 1.53 K
SEII Sharing Economy International Inc 640.00 645.17 K 20.00 3.23 56 35.84 K
MWWC Marketing Worldwide Corp 147.00 572.89 K 18.00 13.95 63 9.26 K
BLFE BioLife Sciences Inc 6.3752 318.35 K 1.8751 41.67 6.04 K 38.48 K
PCHK Pacific Conquest Holdings Inc 800.00 120.05 K 20.00 2.56 1 800
AMBS Amarantus BioScience Holdings Inc 15.00 63.04 K 0.75 5.26 375 5.62 K
GRLF Green Leaf Innovations Inc 27.25 41.07 K 6.25 29.76 37.95 M 1.03 B
CGLO Hash Labs Inc 3.20 7.64 K 0.40 14.29 10.55 M 33.77 M
STTO SITO Mobile Ltd. 3.30 5.13 K 0.20 6.45 3.46 K 11.42 K
SIMPQ Simply Inc 207.50 1.55 K 2.50 1.22 58 12.04 K
PROT Proteonomix Inc 5.35 791 0.09 1.71 112.19 K 600.2 K
SPDC Speed Commerce Inc 26.72 603 0.16 0.6 4.93 K 131.81 K
CALIQ China Auto Logistics Inc. 6.66 484 0.312 4.91 4.37 K 29.11 K
PTRC Petro River Oil Corp 10.00 3.00 42.86 616 6.16 K
IFLM Independent Film Development Corporation 1125.00 125.00 12.5 2.5 K 2.81 M
HDYNQ Hyperdynamics Corporation 11.52 0.48 4.35 819.98 K 9.45 M
TREVQ Trevali Mining Corporation 13.75 0.45 3.38 730 10.04 K
EGDFF Energold Drilling Corp 5.387 0.104 1.97 117.3 K 631.9 K
BAJFF Camrova Resources Inc 18.76 0.246 1.33 5.52 K 103.56 K
NKRSF Niko Resources Ltd 44.8643 0.2787 0.63 3.42 K 153.66 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 90.00 57.8 M 7.50 9.09 19 1.71 K
SAG Sterling Metals Corp 280.00 6.48 M 30.00 12 43 12.04 K
CTN Centurion Minerals Ltd 199.1996 199.1932 3112394 2 398.4
ZC Zimtu Capital Corp 5.60 5.5997 1866566.63 2.54 K 14.22 K
AFE Africa Energy Corp 4.40 4.3997 1466566.75 127.28 K 560.03 K
NZ New Zealand Energy Corp 27.00 26.9974 1038361.5 223.73 K 6.04 M
KTN Kootenay Silver Inc 12.40 12.3988 1033233.31 14.49 K 179.68 K
LPK Lupaka Gold Corp 12.20 12.1988 1016566.63 2 K 24.4 K
DAU Desert Gold Ventures Inc 6.00 5.9993 857042.88 2.48 K 14.88 K
NIM Nicola Mining Inc 26.80 26.7967 812021.19 4.31 K 115.51 K
WEB Westbridge Energy Corporation 47.5197 47.5117 593896.25 81 3.85 K
SSE Silver Spruce Resources Inc 15.00 14.9925 199900.02 1.16 K 17.4 K
CBI Colibri Resource Corporation 12.75 12.7397 123686.41 40 510
NL Northern Lion Gold Corp 4.16 4.1565 118757.14 953 3.96 K
BBB Brixton Metals Corporation 17.50 17.484 109274.98 2.51 K 43.91 K
NVT Nortec Minerals Corp 4.50 4.4957 104551.16 4.17 K 18.75 K
NAR North Arrow Minerals Inc 13.00 12.9875 103900 309 4.02 K
LMG Lincoln Gold Mining Inc 70.00 69.93 99900 398 27.86 K
BVA Bravada Gold Corporation 6.80 6.792 84900 2.81 K 19.14 K
SMN Sun Summit Minerals Corp 8.10 8.0887 71581.41 222 1.8 K
DEC Decade Resources Ltd 4.75 4.7428 65872.23 5.92 K 28.12 K
GG Galane Gold Ltd 4.45 4.4428 61705.55 3 K 13.35 K
PPP Prospector Metals Corp 8.01 7.9911 42280.95 23.29 K 186.54 K
SNV Sonoro Energy Ltd 32.00 31.915 37547.06 78 2.5 K
BTR Bonterra Resources Inc 33.00 32.835 19900 600 19.8 K
ENA Enablence Technologies Inc 144.00 142.80 11900 53 7.63 K
GDX Goldex Resources Corporation 7.00 6.935 10669.23 4.47 K 31.29 K
TIG Triumph Gold Corp 28.00 27.72 9900 1.32 K 37.07 K
BSK Blue Sky Uranium Corp 6.00 5.94 9900 3.13 K 18.8 K
VRB Vanadiumcorp Resource Inc 9.00 8.91 9900 1.47 K 13.22 K
PX Pelangio Exploration Inc 3.90 3.86 9650 7.61 K 29.68 K
SQG Spackman Equities Group Inc 7.25 7.15 7150 1.33 K 9.64 K
IB IBC Advanced Alloys Corp 9.60 9.445 6093.55 2.73 K 26.23 K
AAN Aton Resources Inc 4.50 4.415 5194.12 2.76 K 12.42 K
AML Argus Metals Corp. 5.00 4.895 4661.9 3.35 K 16.77 K
JDN Jayden Resources Inc 3.60 3.49 3172.73 5.34 K 19.22 K
RYO Rio Silver Inc 4.25 4.08 2400 6.2 K 26.35 K
MKT DeepMarkit Corp 7.50 6.90 1150 2.4 K 18 K
FEO Oceanic Iron Ore Corp 4.40 3.98 947.62 5.95 K 26.18 K
FMS Focus Graphite Inc 9.80 8.82 900 57.13 K 559.87 K
AEP Atlas Engineered Products Ltd 6.00 3.00 100 1.1 M 6.6 M
CPAU CopAur Minerals Inc 23.00 7.00 43.75 54 1.24 K
LIB LibertyStream Infrastructure Partners Inc. 14.9999 3.75 33.33 368 5.52 K
LMS Less Mess Storage Inc. 3.60 0.80 28.57 6.94 K 24.97 K
IDL Imaging Dynamics Company Ltd 12.50 2.50 25 112 1.4 K
ADD Arctic Star Exploration Corp 7.40 1.40 23.33 9.46 K 69.97 K
VCV Vatic Ventures Corp. 113.0347 18.8391 20 56 6.33 K
NTH Nord Precious Metals Mining Inc. 5.2539 0.8756 20 69 362.52
NEXM NexMetals Mining Corp. 37.00 5.00 15.63 225 8.32 K
EGT Eguana Technologies Inc 8.00 1.00 14.29 2.49 K 19.92 K
BARU Baru Gold Corp 8.10 1.00 14.08 66.08 K 535.23 K
TRAN Clean Energy Transition Inc. 12.50 1.50 13.64 3.07 K 38.35 K
HAWK Hawkeye Gold & Diamond Inc 5.40 0.60 12.5 3.67 K 19.81 K
YNV Ynvisible Interactive Inc 7.20 0.80 12.5 388 2.79 K
GR Great Atlantic Resources Corp 20.00 2.00 11.11 2.76 K 55.12 K
SCOT Scottie Resources Corp 3.66 0.36 10.91 667 2.44 K
FMN Fidelity Minerals Corp 116.2501 11.25 10.71 19 2.21 K
CCCM C3 Metals Inc 14.30 1.30 10 159 2.27 K
VVTM VVT Med Inc. 1074.7664 93.4579 9.52 32 34.39 K
SGQ SouthGobi Resources Ltd 7.16 0.47 7.03 92.3 K 660.87 K
WVM West Vault Mining Inc 10.00 0.60 6.38 100 1 K
REX Orex Minerals Inc 7.80 0.40 5.41 63.7 K 496.86 K
SOU Southern Energy Corp 8.00 0.40 5.26 15 120
ABM Athabasca Minerals Inc 60.00 3.00 5.26 64 K 3.84 M
SC-H Serrano Resources Ltd 15.75 0.75 5 16.89 K 265.95 K
TK Tinka Resources Limited 3.65 0.15 4.29 129.54 K 472.82 K
VO ValOre Metals Corp 5.00 0.20 4.17 23.6 K 118 K
BLDS Badlands Resources Inc. 13.50 0.50 3.85 3.36 K 45.41 K
MN Manganese X Energy Corp 14.00 0.50 3.7 62.5 K 875 K
NCP Nickel Creek Platinum Corp. 404.00 14.00 3.59 823 332.49 K
WEC Winchester Equity Corporation 23.20 0.80 3.57 6.79 K 157.53 K
PUMA Puma Exploration Inc 30.00 1.00 3.45 8.4 K 252 K
UCU Ucore Rare Metals Inc 4.80 0.15 3.23 126.89 K 609.05 K
GBU Gabriel Resources Ltd 60.00 1.40 2.39 132.58 K 7.95 M
EPO-H Encanto Potash Corp 23.00 0.50 2.22 65.01 K 1.5 M
SGLD Scorpio Gold Corporation 18.36 0.36 2 9.68 K 177.69 K
SILV Silver Valley Metals Corp. 15.66 0.27 1.75 119.55 K 1.87 M
GORO Goldgroup Mining Inc. 52.40 0.80 1.55 6.43 K 336.83 K
CKG Chesapeake Gold Corp 9.67 0.11 1.15 79.03 K 764.26 K
RET-A Reitmans (Canada) Limited 10.2568 0.1039 1.02 45.46 K 466.23 K
CAMB Cambria Gold Mines Inc. 64.50 0.50 0.78 20.8 K 1.34 M
© 2026 - CastFwd Corp.