Gainer Valuations for 16 March 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 16 March 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 15.176 62.18 B 0.1624 1.08 5.9 M 89.59 M
IMO Imperial Oil Ltd 34.5156 59.8 B 0.2457 0.72 425.9 K 14.7 M
CQP Cheniere Energy Partners LP 9.8261 29.91 B 0.2964 3.11 168.17 K 1.65 M
TGB Taseko Mines Ltd 3.69 2.64 B 0.14 3.94 923.27 K 3.41 M
NOG Northern Oil and Gas 179.138 2.59 B 1.1333 0.64 133.08 K 23.84 M
SVM Silvercorp Metals Inc 6.0357 2.04 B 0.0522 0.87 877.7 K 5.3 M
REPX Riley Exploration Permian Inc 98.4151 947.46 M 2.8025 2.93 655 64.46 K
OBE Obsidian Energy Ltd 109.0821 623.74 M 1.2179 1.13 173.53 K 18.93 M
NAK Northern Dynasty Minerals 6.00 353.85 M 0.11 1.87 175.9 K 1.06 M
REI Ring Energy Inc 5.10 307.44 M 0.10 2 2 K 10.2 K
TRX Tanzanian Royalty Exploration Corp 4.64 299.97 M 0.18 4.04 8.74 M 40.54 M
ACU Acme United Corp 7.6371 269.13 M 0.143 1.91 1.9 K 14.51 K
BKTI Bk Technologies Inc 4.9433 261.75 M 0.3189 6.9 2.88 K 14.24 K
ELMD Electromed Inc 3.10 206.85 M 0.02 0.65 4.6 K 14.26 K
INTT Intest Corp 3.336 185.85 M 0.0291 0.88 40.05 K 133.61 K
USBC USBC, Inc. 420.00 151.77 M 60.00 16.67 14 5.88 K
EPM Evolution Petroleum Corp 4.4163 138.19 M 0.083 1.92 80.5 K 355.51 K
PLG Platinum Group Metals Ltd 166.00 136.84 M 18.00 12.16 7.4 K 1.23 M
SIF Sifco Industries 18.4883 133.8 M 0.1655 0.9 200 3.7 K
LODE Comstock Mining Inc 500.00 127.01 M 15.00 3.09 733 366.5 K
CVU CPI Aerostructures 16.14 61.35 M 0.6401 4.13 54.76 K 883.79 K
WYY Widepoint Corp 9.495 60.29 M 0.095 1.01 5.23 K 49.66 K
DXR Daxor Corp 8.7774 49.74 M 0.0472 0.54 100 877.74
COHN Cohen & CO Inc 4.8795 35.52 M 0.0697 1.45 487 2.38 K
AGIG AGIG 871.25 35.41 M 193.75 28.6 28.56 K 24.88 M
TOON Kartoon Studios Inc 690.00 31.33 M 150.00 27.78 40 27.6 K
REED Reed's, Inc. 452.4078 21.11 M 11.3534 2.57 23 10.41 K
UUU Universal Security Instruments 4.6311 16.02 M 0.1179 2.61 6.2 K 28.71 K
AIRI Air Industries Group Inc 26.5465 13.4 M 0.5862 2.26 11 292.01
BRN Barnwell Industries 3.8809 12.2 M 0.1848 5 14.29 K 55.44 K
AWX Avalon Holdings Corp 4.29 10.92 M 0.90 26.55 47.2 K 202.49 K
AMS American Shared Hospital Services 3.30 7.85 M 0.135 4.27 26.3 K 86.78 K
TOVX Theriva Biologics Inc 20475.00 7.38 M 1225.00 6.36 16 327.6 K
PLAG Planet Green Holdings Corp 350.00 5.33 M 20.00 6.06 103 36.05 K
DSS Document Security Systems 8309.1709 4.5 M 353.1401 4.44 47 390.53 K
GBR New Concept Energy Inc 3.01 4.21 M 0.15 5.24 19.61 K 59.04 K
AUMN Golden Minerals Company 183.00 3.73 M 8.75 5.02 20.07 K 3.67 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCLI American Critical Minerals Corp. 8.00 1.24 M 0.375 4.92 400 3.2 K
RSG Rocky Shore Gold Ltd. 15.00 0.60 4.17 2.04 K 30.61 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 107.06 605.06 B 1.95 1.86 192.99 K 20.66 M
CL Crude Oil 107.06 1.95 1.86 192.99 K 20.66 M
HO Heating Oil 3.2819 0.0594 1.84 48.8 K 160.15 K
BZ Brent Crude 125.81 2.26 1.83 159.88 K 20.11 M
DC Class III Milk 15.61 0.10 0.64 146 2.28 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 15.5134 3.61 T 0.097 0.63 121.9 M 1.89 B
GOOG Alphabet Inc Class C 15.4408 3.57 T 0.0965 0.63 122.48 M 1.89 B
CSCO Cisco Systems Inc 13.0805 397.26 B 0.0783 0.6 56.36 M 737.26 M
AZN Astrazeneca Plc ADR 25.7577 287.66 B 0.2113 0.83 1.09 M 28.1 M
TXN Texas Instruments 22.4095 283.24 B 0.1629 0.73 11.97 M 268.14 M
TMUS T-Mobile US 16.092 182.36 B 0.2549 1.61 1.78 M 28.64 M
IBKR Interactive Brokers 4.1985 140.55 B 0.0299 0.72 1.52 M 6.36 M
BKNG Booking Holdings Inc 26.5245 119.15 B 0.7166 2.78 31.59 M 837.78 M
CME CME Group Inc 31.8188 113.06 B 0.3518 1.12 5.63 M 179.04 M
CSX CSX Corp 5.8412 96.14 B 0.0866 1.5 61.85 M 361.31 M
CTAS Cintas Corp 8.5109 90.24 B 0.0508 0.6 5.62 M 47.84 M
NTES Netease Inc ADR 8.5275 78.2 B 0.1429 1.7 2.5 M 21.31 M
AEP American Electric Power Company 23.175 70.36 B 0.1915 0.83 4.91 M 113.68 M
NXPI Nxp Semiconductors 23.2244 67.93 B 0.5747 2.54 1.3 M 30.31 M
ADSK Autodesk Inc 40.90 54.34 B 0.82 2.05 5.15 M 210.81 M
EBAY Ebay Inc 14.0701 53.86 B 0.3211 2.34 43.71 M 614.97 M
BKR Baker Hughes A Ge Co. Cl A 25.1599 49.07 B 0.699 2.86 10.85 M 272.97 M
TRI Thomson Reuters Corporation Common Shares 19.7736 47.17 B 0.2414 1.24 939 K 18.57 M
FER Ferrovial Se 24.074 44.04 B 0.4205 1.78 103.41 K 2.49 M
TTWO Take-Two Interactive Software 16.03 43.25 B 0.10 0.63 1.86 M 29.83 M
NBIS Nebius Group N.V. 24.68 42.05 B 0.71 2.96 2.31 M 57.05 M
TER Teradyne Inc 15.6879 41.49 B 0.1932 1.25 4.28 M 67.19 M
STLD Steel Dynamics Inc 10.9143 33.99 B 0.2251 2.11 5.38 M 58.76 M
EXPE Expedia Group Inc 30.5778 30.82 B 0.3093 1.02 3.49 M 106.69 M
CTSH Cognizant Tech Sol 33.9199 28.8 B 0.2867 0.85 6.82 M 231.5 M
VRSN Verisign Inc 37.9959 28.17 B 0.4839 1.29 1.81 M 68.89 M
TCOM Trip.com Group Ltd ADR 12.2803 27.46 B 0.6269 5.38 7.2 M 88.41 M
FCNCA First Citizens Bancs 170.7603 25.73 B 2.0206 1.2 20.8 K 3.55 M
UTHR United Therapeutic 47.87 25.37 B 0.37 0.78 853.27 K 40.85 M
EXPD Expeditors Intl 38.0909 25.12 B 1.0476 2.83 3.5 M 133.19 M
INCY Incyte Corp 18.08 24.92 B 0.62 3.55 2.89 M 52.24 M
SBAC SBA Communications 45.8157 19.84 B 0.2661 0.58 1.5 M 68.88 M
FSLR First Solar Inc 29.08 19.14 B 1.24 4.45 5.22 M 151.81 M
MTSI Macom Technology S 21.75 19.08 B 1.20 5.84 277.1 K 6.03 M
TSEM Tower Semiconductor 10.95 18.03 B 0.15 1.39 7.72 K 84.53 K
HST Host Marriott Financial Trust 9.3899 17.91 B 0.0529 0.57 9.4 M 88.29 M
CHTR Charter Communications 63.99 17.71 B 0.50 0.79 375.3 K 24.02 M
EXEL Exelixis Inc 5.64 17.25 B 0.18 3.3 2.86 M 16.14 M
PAA Plains All American Pipeline LP 14.474 17.03 B 0.2094 1.47 2.15 M 31.05 M
APA Apa Corp 80.5951 15.89 B 1.4865 1.88 2.92 M 235.54 M
ICLR Icon Plc 21.68 14.96 B 0.11 0.51 176.29 K 3.82 M
REG Regency Centers Corp 26.2402 14.24 B 0.3617 1.4 815.1 K 21.39 M
CSGP Costar Group Inc 6.707 12.18 B 0.04 0.6 3.29 M 22.09 M
FDS FactSet Research Systems Inc 85.2442 11.81 B 0.6594 0.78 649.16 K 55.34 M
BMRN Biomarin Pharmaceuticals 34.67 11.3 B 0.22 0.64 778.24 K 26.98 M
NVMI Nova Ltd 8.66 10.83 B 0.05 0.58 133.94 K 1.16 M
WTFC Wintrust Financial Corp 29.6235 10.46 B 0.1926 0.65 479.65 K 14.21 M
VSAT Viasat Inc 46.30 10.35 B 0.73 1.6 520.27 K 24.09 M
UMBF Ump Financial Corp 36.1183 10.23 B 0.1813 0.5 430.2 K 15.54 M
LFUS Littelfuse Inc 50.2869 10.1 B 0.2606 0.52 126.53 K 6.36 M
BPOP Popular Inc 16.7834 10.06 B 0.3746 2.28 3.44 M 57.73 M
ZION Zions Bancorp 16.4796 9.71 B 0.1109 0.68 4.36 M 71.92 M
BRKR Bruker Corp 15.1198 9.51 B 0.0863 0.57 451 K 6.82 M
MTCH Match Group Inc 13.1277 9.47 B 0.2403 1.86 4.3 M 56.43 M
AEIS Advanced Energy 12.7462 9.38 B 0.0686 0.54 1.17 M 14.92 M
STRL Sterling Constructio 9.34 9.27 B 0.33 3.66 337.53 K 3.15 M
RMBS Rambus Inc 6.82 9.14 B 0.08 1.19 1.17 M 8.01 M
COLB Columbia Banking Sys 10.9874 8.69 B 0.0918 0.84 680.8 K 7.48 M
BOKF Bok Financial Corp 39.8782 7.94 B 0.4666 1.18 91.43 K 3.65 M
CBSH Commerce Bancshares 18.9815 7.94 B 0.1307 0.69 1.53 M 29.09 M
VLY Valley National Bancorp 6.5671 7.92 B 0.0903 1.39 3.46 M 22.75 M
VICR Vicor Cp 7.89 7.76 B 0.08 1.02 120.1 K 947.57 K
CHRD Chord Energy Corp 19.0287 7.7 B 0.4887 2.64 942.9 K 17.94 M
FORM Formfactor Inc 5.67 7.51 B 0.19 3.47 461.51 K 2.62 M
ARWR Arrowhead Pharma 6.14 6.97 B 0.11 1.82 30.05 K 184.5 K
KTOS Kratos Defns 6.22 6.91 B 0.14 2.3 233.15 K 1.45 M
RIOT Riot Blockchain Inc 32.1039 6.86 B 1.7122 5.63 2.39 K 76.63 K
PPC Pilgrim's Pride 4.9498 6.72 B 0.1857 3.9 5.02 M 24.85 M
ZG Zillow Grp Inc Cl A 10.4343 6.71 B 0.1528 1.49 359.99 K 3.76 M
GBCI Glacier Bancorp Inc 9.8265 6.31 B 0.1142 1.18 1.83 M 17.94 M
AAON Aaon Inc 5.4082 6.29 B 0.0321 0.6 320.01 K 1.73 M
WFRD Weatherford International Plc 17.0597 6.28 B 0.7295 4.47 14.6 M 249.12 M
RDNT Radnet Inc 3.51 6.14 B 0.24 7.34 315.67 K 1.11 M
MKTX Marketaxess Holdings 30.1256 5.82 B 0.6202 2.1 445.61 K 13.42 M
ABCB Ameris Bancorp 11.1185 5.57 B 0.1299 1.18 101.5 K 1.13 M
BCPC Balchem Cp 27.4944 5.52 B 0.6674 2.49 372.78 K 10.25 M
SBRA Sabra REIT 5.7915 5.49 B 0.2097 3.76 1.08 M 6.24 M
OZK Bank Ozk 10.7966 5.47 B 0.0588 0.55 981.67 K 10.6 M
GGAL Grupo Fin Galicia ADR 5.2403 5.06 B 0.1104 2.15 176.1 K 922.82 K
IRDM Iridium Comm Inc 8.7561 5.01 B 0.2067 2.42 851.4 K 7.45 M
SLMBP SLM Cp Srs B Pfd 21.7074 4.74 B 0.5653 2.67 590 12.81 K
IONS Ionis Pharmaceuticals 8.54 4.71 B 0.14 1.67 1.04 M 8.88 M
NOVT Novanta Inc 11.64 4.66 B 0.09 0.78 380.57 K 4.43 M
TFSL Tfs Financial Corp 4.8979 4.59 B 0.0253 0.52 139.37 K 682.62 K
FULT Fulton Financial Cor 6.4464 4.54 B 0.0424 0.66 3.28 M 21.14 M
CAR Avis Budget Group 13.577 4.5 B 0.1425 1.06 3.54 M 48.08 M
ICUI I C U Medical Inc 48.20 4.46 B 0.71 1.5 164.15 K 7.91 M
TCBI Texas Capital Bncsh 34.6045 4.4 B 0.324 0.95 409.12 K 14.16 M
FFIN First Finl Bkshs Inc 6.8371 4.35 B 0.0403 0.59 1.77 M 12.13 M
WSFS WSFS Financial Corp 11.0599 4.04 B 0.2843 2.64 192.3 K 2.13 M
DORM Dorman Products Inc 22.1873 3.97 B 0.4162 1.91 156.31 K 3.47 M
PTEN Patterson-Uti Energy 14.5267 3.95 B 0.4773 3.4 2.78 M 40.44 M
WSBC Wesbanco Inc 12.2239 3.72 B 0.0841 0.69 104.9 K 1.28 M
CENX Century Aluminum C 9.55 3.63 B 0.52 5.76 2.87 M 27.37 M
RNST Renasant Corp 11.5344 3.63 B 0.1963 1.73 107.99 K 1.25 M
ACHC Acadia Healthcr Company 16.32 3.61 B 0.09 0.55 42.82 K 698.86 K
FIBK First Interstate Ban 8.2446 3.5 B 0.051 0.62 72.01 K 593.69 K
FFBC First Finl Bncp [Oh] 9.7486 3.44 B 0.1176 1.22 521.88 K 5.09 M
FIZZ Natl Beverage Cp 5.198 3.44 B 0.0459 0.89 100.44 K 522.11 K
ACLS Axcelis Tech Inc 6.64 3.43 B 0.04 0.61 198.04 K 1.31 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 7.6252 349.63 B 0.4358 6.06 582.29 M 4.44 B
HSBC HSBC Holdings Plc ADR 22.0474 308.46 B 0.3268 1.5 2.94 M 64.86 M
NVS Novartis Ag ADR 29.7092 302.78 B 0.2602 0.88 2.64 M 78.31 M
SAP SAP Ag ADR 55.4811 270.2 B 0.4161 0.76 1.4 M 77.8 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.1755 246.95 B 0.0487 1.56 1.87 M 5.93 M
BAC-PL Bank of America Corporation 421.1483 244.64 B 3.4344 0.82 20.59 K 8.67 M
C Citigroup Inc 26.9867 205.59 B 0.3089 1.16 46.03 M 1.24 B
TTE Totalenergies Se ADR 17.3026 193.12 B 0.1688 0.99 1.92 M 33.26 M
ABT Abbott Laboratories 21.4915 189.28 B 0.1121 0.52 25.45 M 546.9 M
WFC-PL Wells Fargo & Company 583.4418 188 B 3.6727 0.63 2.27 K 1.32 M
DE Deere & Company 63.4643 186.51 B 1.2049 1.94 6.22 M 394.48 M
WELL Welltower Inc 31.1074 181.46 B 0.2044 0.66 5.1 M 158.55 M
NVO Novo Nordisk A/S ADR 23.2928 181.18 B 0.1195 0.52 163.94 K 3.82 M
SAN Banco Santander ADR 3.6801 179.94 B 0.0486 1.34 5.35 M 19.68 M
COP ConocoPhillips 36.6493 165.62 B 0.2612 0.72 19.93 M 730.25 M
BUD Anheuser-Busch Inbev S.A. ADR 54.4982 165.56 B 0.7082 1.32 1.72 M 93.74 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.9496 155.24 B 0.051 1.31 476.5 K 1.88 M
SCCO Southern Copper Corp 18.3138 147.29 B 0.1839 1.01 1.89 M 34.6 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.0107 144.15 B 0.0778 1.98 912.4 K 3.66 M
ETN Eaton Corp 35.2311 140.1 B 0.2555 0.73 3.15 M 110.91 M
RIO Rio Tinto Plc ADR 22.5142 138.2 B 0.3407 1.54 4.47 M 100.74 M
SPGI S&P Global Inc 38.6512 137.73 B 0.4228 1.11 2.55 M 98.56 M
BTI British American Tobacco Industries ADR 22.2249 131.17 B 0.1196 0.54 282.4 K 6.28 M
MDT Medtronic Inc 27.9347 129.97 B 0.2182 0.79 8.83 M 246.53 M
PLD Prologis Inc 23.1879 126.42 B 0.1709 0.74 3.2 M 74.25 M
COF Capital One Financial Corp 42.8123 118.57 B 0.6834 1.62 8.57 M 366.9 M
CVS CVS Corp 31.2698 114.54 B 0.2763 0.89 11.97 M 374.35 M
BNS Bank of Nova Scotia 28.098 113.74 B 0.299 1.08 739 K 20.76 M
MPC Marathon Petroleum Corp 14.7672 109.69 B 0.0969 0.66 7.66 M 113.15 M
CM Canadian Imperial Bank of Commerce 17.3813 105.81 B 0.1315 0.76 403.2 K 7.01 M
GLW Corning Inc 10.0086 103.76 B 0.0908 0.92 25.46 M 254.8 M
CNQ Canadian Natural Resources 9.6909 100.79 B 0.2326 2.46 7.24 M 70.21 M
EQNR Equinor ASA ADR 13.6076 97.82 B 0.0921 0.68 1.28 M 17.44 M
WM Waste Management 25.2755 95.55 B 0.1378 0.55 3.76 M 95 M
ING ING Groep N.V. ADR 5.1873 95.09 B 0.0712 1.39 5.28 M 27.4 M
AEM Agnico-Eagle Mines Ltd 26.3962 94.01 B 0.2499 0.96 4.77 M 125.95 M
EMR Emerson Electric Company 35.8706 93.57 B 0.2534 0.71 4.67 M 167.64 M
TT Trane Technologies Plc 20.2973 93 B 0.1186 0.59 8.64 M 175.45 M
ELV Elevance Health Inc 54.5134 92.79 B 0.3158 0.58 7.68 M 418.39 M
PNC PNC Bank 41.3595 92.05 B 0.2739 0.67 5.01 M 207.19 M
RCL Royal Caribbean Cruises Ltd 25.4091 89.65 B 0.5401 2.17 4.64 M 117.9 M
FCX Freeport-Mcmoran Inc 29.2776 89.21 B 0.1594 0.55 22.69 M 664.36 M
MCO Moody's Corp 36.5425 88.79 B 0.489 1.36 2.15 M 78.62 M
JCI Johnson Controls Intl 14.0382 87.6 B 0.0733 0.52 2.34 M 32.84 M
WMB Williams Companies 14.5074 86.16 B 0.2096 1.47 6.65 M 96.43 M
CP Canadian Pacific Railway 13.6537 81.54 B 0.0841 0.62 3.42 M 46.74 M
EOG Eog Resources 42.1833 80.66 B 0.4154 0.99 5.47 M 230.93 M
E Eni S.P.A. ADR 20.3489 79.58 B 0.276 1.37 553.4 K 11.26 M
BCS Barclays Plc ADR 9.8365 76.95 B 0.2191 2.28 8.55 M 84.13 M
SLB Schlumberger N.V. 53.5899 75.22 B 1.2846 2.46 11.84 M 634.45 M
NSC Norfolk Southern Corp 50.2873 74.26 B 0.328 0.66 5.42 M 272.71 M
APO Apollo Global Management Llc C 6.1339 72.62 B 0.0926 1.53 464.3 K 2.85 M
KMI Kinder Morgan 18.5738 70.37 B 0.3024 1.66 2.92 M 54.16 M
GS-PA The Goldman Sachs Group Inc 9.7747 70.29 B 0.0893 0.92 53.5 K 522.93 K
DB Deutsche Bank Ag 33.9854 69.2 B 0.3795 1.13 2.51 M 85.26 M
GS-PD The Goldman Sachs Group Inc 9.9194 67.36 B 0.2326 2.4 116.05 K 1.15 M
ET Energy Transfer LP 3.9398 66.97 B 0.0215 0.55 9.38 M 36.97 M
BSX Boston Scientific Corp 6.12 65.41 B 0.12 2 15.5 M 94.85 M
CRH CRH Plc ADR 15.4714 64.04 B 0.2857 1.88 236.2 K 3.65 M
TEL TE Connectivity Ltd 28.9456 63.08 B 0.311 1.09 2.5 M 72.24 M
NWG Natwest Group Plc ADR 5.4134 62.85 B 0.3793 7.53 779.54 K 4.22 M
PSA Public Storage 80.5831 62.73 B 1.5937 2.02 1.76 M 141.68 M
EW Edwards Lifesciences Corp 11.9033 60.84 B 0.235 2.01 7.8 M 92.88 M
NUE Nucor Corp 30.7988 59.3 B 0.5431 1.8 4.8 M 147.78 M
OXY Occidental Petroleum Corp 63.7679 57.22 B 1.0651 1.7 4.81 M 306.91 M
CVE Cenovus Energy Inc 26.749 51.35 B 0.1793 0.67 1.31 M 35.01 M
WAB Wabtec Corp 36.1702 51.04 B 0.448 1.25 1.08 M 38.95 M
VMRK Vivmark Residential 30.8673 50.01 B 0.2162 0.71 2.72 M 83.99 M
MT Arcelormittal ADR 39.7206 49.76 B 0.3061 0.78 2.18 M 86.43 M
DVN Devon Energy Corp 47.9927 49.44 B 0.7746 1.64 4.59 M 220.27 M
TRI Thomson Reuters Corp 20.1445 48.48 B 0.2459 1.24 904.26 K 18.22 M
WCN Waste Connections Inc 17.1267 48.11 B 0.1309 0.77 1.59 M 27.17 M
CMG Chipotle Mexican Grill 8.2182 46.35 B 0.0766 0.94 26.59 M 218.48 M
SPG-PJ Simon Property Group Inc 34.3856 45.49 B 0.6731 2 101 3.47 K
PRU Prudential Financial Inc 35.9582 42.2 B 0.2652 0.74 3.37 M 121.01 M
SLF Sun Life Financial Inc 13.3521 40.97 B 0.2204 1.68 841.9 K 11.24 M
MET-PA MetLife Inc Preferred Stock Series A 11.7579 40.49 B 0.1143 0.98 23.88 K 280.72 K
CBRE CBRE Group Inc 20.83 38.79 B 0.15 0.73 6.23 M 129.79 M
HIG Hartford Financial Services Group 16.3808 36.68 B 0.1051 0.65 8.73 M 143.02 M
MTD Mettler-Toledo International 184.20 34.79 B 2.42 1.33 228.22 K 42.04 M
EXR Extra Space Storage Inc 16.6626 34.73 B 0.2053 1.25 1.11 M 18.55 M
CCJ Cameco Corp 19.5553 32.37 B 0.1012 0.52 2.71 M 52.92 M
MTB M&T Bank Corp 58.2419 31.64 B 0.503 0.87 906.36 K 52.79 M
PUK Prudential Public Ltd Company ADR 14.8279 31.49 B 0.1782 1.22 382.3 K 5.67 M
TECK Teck Resources Ltd 28.6076 31.26 B 1.0481 3.8 3.79 M 108.46 M
TS Tenaris S.A. ADR 27.0743 30.9 B 0.6382 2.41 1.76 M 47.55 M
TDY Teledyne Technologies Inc 60.94 30.18 B 2.02 3.43 424.5 K 25.87 M
PHG Koninklijke Philips Electronics ADR 14.0995 29.52 B 0.2114 1.52 1.22 M 17.25 M
BAP Credicorp Ltd 85.0598 29.29 B 0.6611 0.78 371.65 K 31.61 M
DTE Dte Energy Company 28.9782 29.07 B 0.1686 0.59 1.94 M 56.29 M
HAL Halliburton Company 26.9585 27.24 B 0.4917 1.86 18.63 M 502.24 M
BBDO Banco Bradesco S.A. ADR 5.8738 26.6 B 0.1297 2.26 1.58 K 9.3 K
IHG Intercontinental Hotels Group ADR 16.7586 26.44 B 0.0862 0.52 101.91 K 1.71 M
ATI Allegheny Technologies Inc 39.2047 25.47 B 0.5769 1.49 1.85 M 72.69 M
FTI Technipfmc Plc 35.0045 25.43 B 0.4281 1.24 2.94 M 103.04 M
KGC Kinross Gold Corp 8.7478 25.29 B 0.0527 0.61 8.39 M 73.42 M
BBY Best Buy Company 15.4509 22.05 B 0.1938 1.27 10.23 M 158.13 M
XPO Xpo Logistics Inc 5.7173 22.02 B 0.0484 0.85 527.18 K 3.01 M
RS Reliance Steel & Aluminum Company 43.3609 21.9 B 1.1328 2.68 1.12 M 48.76 M
TSN Tyson Foods 14.7642 21.06 B 0.1264 0.86 4.28 M 63.17 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 365.5886 7.84 M 13.6123 3.87 1.31 K 477.46 K
PTM Platinum Group Metals Ltd 170.00 20.00 13.33 10.56 K 1.79 M
TVE Tamarack Valley Energy Ltd 3.1236 0.3124 11.11 75.3 K 235.19 K
HMMC Hemlo Mining Corp. 193.50 18.00 10.26 4.8 K 928.41 K
CGG China Gold Int Resources Corp 3.7965 0.2694 7.64 4.69 M 17.8 M
HBP Helix Biopharm 9.25 0.65 7.56 4.68 K 43.29 K
CJR-B Corus Entertainment Inc 10.7389 0.7481 7.49 838.8 K 9.01 M
CORS Corus Entertainment Holdings Inc. 5375.9375 374.4775 7.49 1.68 K 9.02 M
BB Blackberry Ltd 14.36 0.99 7.4 5.76 M 82.72 M
AAV Advantage Oil & Gas Ltd 3.80 0.24 6.74 680.61 K 2.59 M
BCT Briacell Therapeutics Corp 77.2524 4.8283 6.67 202 15.6 K
AIF Altus Group Ltd 5.1028 0.3167 6.62 93.61 K 477.68 K
CSCI Cosciens Biopharma Inc 109200.00 6600.00 6.43 4 436.8 K
ITH International Tower Hill Mines Ltd 4.64 0.28 6.42 396.5 K 1.84 M
BIR Birchcliff Energy Ltd 6.3947 0.3663 6.08 468 K 2.99 M
ACB Aurora Cannabis Inc 10.80 0.60 5.88 167 1.8 K
SDE Spartan Delta Corp 65.9479 3.4709 5.56 40 2.64 K
ELR Eastern Platinum Ltd 4.85 0.25 5.43 2.94 M 14.27 M
MCB Mccoy Global Inc 3.3757 0.1645 5.12 57.4 K 193.77 K
CFP Canfor Corp 12.79 0.62 5.09 1.19 M 15.19 M
TECK-A Teck Resources Limited 30.0788 1.3799 4.81 5.02 K 150.91 K
AUMN Golden Minerals Company 7.25 0.33 4.77 77.8 K 564.05 K
NOA North American Construction Group Ltd 3.8913 0.1721 4.63 6.8 K 26.46 K
NWC The North West Company Inc 11.5486 0.5019 4.54 133.82 K 1.55 M
PPTA Perpetua Resources Corp 37.00 1.60 4.52 10.35 K 382.95 K
HLF High Liner 5.8824 0.2268 4.01 10.4 K 61.18 K
MDI Major Drilling Grp 16.6443 0.6316 3.94 205.12 K 3.41 M
TRX Trx Gold Corporation 4.59 0.16 3.61 848.16 K 3.89 M
TECK-B Teck Resources Limited 28.3254 0.9327 3.4 6.32 M 179.07 M
ELE Elemental Royalty Corporation 3233.6904 104.3125 3.33 1 3.23 K
TXP Touchstone Exploration Inc 32.42 1.02 3.25 223.58 K 7.25 M
PDV Prime Dividend Corp Cl A 3.1449 0.097 3.18 4.64 K 14.6 K
OVV Ovintiv Inc 73.1422 2.1576 3.04 1.35 M 98.57 M
TOU Tourmaline Oil Corp 14.5244 0.4119 2.92 892.5 K 12.96 M
TKO Taseko Mines Ltd 3.62 0.10 2.84 283.3 K 1.03 M
EFX Enerflex Ltd 8.8545 0.2399 2.78 93.7 K 829.67 K
STN Stantec Inc 13.2175 0.3564 2.77 1.73 M 22.83 M
TVA-B TVA Group Inc 9.35 0.25 2.75 3.65 K 34.13 K
CFW Calfrac Well Services Ltd 792.25 19.25 2.49 10.55 K 8.36 M
LNR Linamar Corp 17.9713 0.4203 2.39 127.95 K 2.3 M
CDR Condor Energies Inc 4.45 0.10 2.3 650 2.89 K
IAG IA Financial Corp Inc 21.0895 0.4621 2.24 645.5 K 13.61 M
ENGH Enghouse Systems Ltd 5.1358 0.1117 2.22 41.65 K 213.93 K
MRE Martinrea International Inc 8.0038 0.1715 2.19 267.37 K 2.14 M
BDGI Badger Infrastructure Solutions Ltd 6.5245 0.1365 2.14 247.5 K 1.61 M
MTL Mullen Group Ltd 10.8186 0.2216 2.09 249 K 2.69 M
PSI Pason Systems Inc 7.8779 0.1602 2.08 208.48 K 1.64 M
ET Evertz Technologies Ltd 3.3185 0.067 2.06 9.9 K 32.85 K
BPS-PB Brookfield Property Split Corp Pref B 12.9052 0.2587 2.05 402 5.19 K
CNQ Canadian Natural Resources Ltd. 10.003 0.1999 2.04 14.62 M 146.22 M
BBD-PD Bombardier Inc Pref D 6.6697 0.1222 1.87 12.78 K 85.25 K
RBN-UN Blue Ribbon Income Fund 4.3478 0.0761 1.78 11.35 K 49.33 K
CHE-UN Chemtrade Logistics Income Fund 5.6417 0.0982 1.77 57.63 K 325.15 K
JAG Jaguar Mining Inc 4756.9434 82.4434 1.76 172.8 K 821.99 M
PEY Peyto Exploration and Dvlpmnt Corp 3.5413 0.0606 1.74 692.4 K 2.45 M
RUS Russel Metals 12.1795 0.2007 1.68 240.2 K 2.93 M
WFG West Fraser Timber CO Ltd 21.7981 0.359 1.67 351 K 7.65 M
ACQ Autocanada Inc 7.337 0.1193 1.65 20.9 K 153.34 K
SLF Sun Life Financial Inc 13.2376 0.2146 1.65 5.22 M 69.15 M
VLN Velan Inc Sv 10.0558 0.1616 1.63 3.4 K 34.19 K
LB Laurentian Bank 22.2684 0.3361 1.53 170.18 K 3.79 M
BBD-B Bombardier Inc Series B 94.4127 1.3987 1.5 718.89 K 67.87 M
IFP Interfor Corp 5.1836 0.0751 1.47 37.6 K 194.9 K
HBM Hudbay Minerals Inc 11.1071 0.1608 1.47 732 K 8.13 M
BN-PZ Brookfield Corporation 11.4661 0.1511 1.34 4.07 K 46.62 K
OBE Obsidian Energy Ltd 143.50 1.89 1.33 3.84 M 550.89 M
TA-PD Transalta A Cum Red Rat Rst Prf 10.9648 0.1439 1.33 7.83 K 85.91 K
CIU-PC CU Inc Pref C 13.8366 0.1785 1.31 1.08 K 14.94 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.6501 0.1105 1.29 6.75 K 58.41 K
CGO Cogeco Inc Sv 31.9136 0.4055 1.29 11.25 K 358.96 K
WTE Westshore Terminals Investment Corp 12.2369 0.1501 1.24 91.09 K 1.11 M
MTY Mty Food Group Inc 13.388 0.1638 1.24 4 K 53.55 K
FSZ Fiera Capital Corp 3.0369 0.037 1.23 32.3 K 98.09 K
BTE Baytex Energy Corp 40.3756 0.4864 1.22 623.47 K 25.17 M
RCI-A Rogers Communications Inc 24.2647 0.2875 1.2 1.74 K 42.22 K
SVM Silvercorp Metals Inc 5.9645 0.0694 1.18 535.4 K 3.19 M
TPX-B Molson Coors Canada Inc 30.4296 0.3538 1.18 11.84 K 360.13 K
ESI Ensign Energy Services Inc 4.8729 0.0557 1.16 222.69 K 1.09 M
POU Paramount Resources Ltd 11.744 0.1333 1.15 204.32 K 2.4 M
ATH Athabasca Oil Corp 11.56 0.13 1.14 997.97 K 11.54 M
FTS Fortis Inc 19.1027 0.2048 1.08 1.29 M 24.65 M
BK-PA Canadian Banc Corp Pref A 4.7412 0.0507 1.08 1.6 K 7.59 K
ESM Euro Sun Mining Inc 8.6279 0.0908 1.06 25.73 K 222.03 K
BOS Airboss America J 3.2423 0.0331 1.03 4.5 K 14.59 K
FFN-PA North American Financial 15 Split Corp 4.0716 0.0412 1.02 2.13 K 8.69 K
BCE-PZ Bce Inc Pref Z 10.0824 0.0988 0.99 1.6 K 16.13 K
MID-UN MINT Income Fund 3.6575 0.035 0.97 7.69 K 28.12 K
BNS Bank of Nova Scotia 27.8443 0.2542 0.92 7.95 M 221.38 M
TRI Thomson Reuters Corp 19.9942 0.1782 0.9 2.04 M 40.76 M
ADN Acadian Timber Corp 4.5282 0.0397 0.88 13.75 K 62.25 K
S Sherritt Intl Rv 5.3255 0.0457 0.87 601.97 K 3.21 M
ELF-PF E-L Financial Corp Ltd Pref F 10.9694 0.0932 0.86 700 7.68 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.6528 0.1068 0.85 1.57 K 19.81 K
IFC Intact Financial Corp 42.9607 0.3579 0.84 650.2 K 27.93 M
SSRM Ssr Mining Inc 14.0018 0.115 0.83 276.5 K 3.87 M
CSW-A Corby Spirit and Wine Limited 7.4541 0.0604 0.82 2.18 K 16.26 K
BN-PX Brookfield Corporation 11.0819 0.0881 0.8 7.24 K 80.26 K
CYB Cymbria Corp Cl A 12.95 0.10 0.78 15.56 K 201.5 K
CCA Cogeco Communications Inc 32.0782 0.246 0.77 30.3 K 971.91 K
ELF-PG E-L Financial Corp Ltd Pref G 10.343 0.0769 0.75 2.25 K 23.22 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 4.6752 93.44 B 0.1543 3.41 1.54 K 7.2 K
HOS Hornbeck Offshore Services, Inc 18.77 1.71 B 0.12 0.64 1.28 M 24.03 M
MALG Microalliance Group Inc. 3.60 913.97 M 1.80 100 77 277.2
NTPIF Nam Tai Property Inc. 5.74 262.33 M 0.39 7.29 205.05 K 1.18 M
LCU Lion Copper Corp. Common Shares 14.04 70.69 M 0.27 1.96 3.48 K 48.93 K
PMCOF Prospector Metals Corp. 3.15 68.75 M 0.09 2.94 3.07 K 9.66 K
VNPKF Verde Agritech Ltd. 6.64 24.27 M 0.046 0.7 5.2 K 34.53 K
ONEI OneMeta AI 25.00 8.95 M 5.00 25 3.34 K 83.4 K
CGAC Code Green Apparel Corp 28.00 1.09 M 5.00 21.74 22 616
MWWC Marketing Worldwide Corp 90.00 572.89 K 12.00 15.38 105 9.45 K
BLFE BioLife Sciences Inc 4.4251 318.35 K 1.425 47.5 136 601.81
REDFY Rediff.com India Limited 7.10 97.36 K 0.20 2.9 144.83 K 1.03 M
VRSEF Verisante Technology Inc 6.31 92.27 K 0.10 1.61 21.09 K 133.08 K
USRM U.S. Stem Cell Inc 50.00 64.15 K 4.50 9.89 630 31.5 K
CDVIQ Cal Dive International Inc 3.63 9.86 K 0.07 1.97 1.16 M 4.21 M
SIMPQ Simply Inc 197.50 1.55 K 15.00 8.22 113 22.32 K
CRMBQ Crumbs Bake Shop Inc 3.79 1.25 K 0.09 2.43 16.83 K 63.78 K
CYRNQ CYRNQ 60.80 799 0.78 1.3 968 58.85 K
CALIQ China Auto Logistics Inc. 5.82 484 0.24 4.3 33 192.06
YVRLF Liquid Media Group Ltd. 76.00 482 2.402 3.26 28 2.13 K
EFIR EGPI Firecreek Inc 4.40 476 0.80 22.22 2.79 K 12.28 K
CBGI The CannaBusiness Group Inc 5.3333 3.3333 166.67 473.77 K 2.53 M
AFPW AlumiFuel Power Corporation 55.00 10.00 22.22 1.07 K 58.85 K
IGRW Interactive Health Network 8.46 1.26 17.5 1.45 M 12.28 M
HDYNQ Hyperdynamics Corporation 11.20 1.12 11.11 1.52 M 17.04 M
ANDI Andiamo Corporation 23.10 2.10 10 1.21 K 28 K
HMNY Helios and Matheson Analytics Inc 993.6259 31.1024 3.23 83 82.47 K
NKRSF Niko Resources Ltd 43.053 0.419 0.98 14.64 K 630.3 K
EGDFF Energold Drilling Corp 5.36 0.035 0.66 43.85 K 235.04 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LOD Lode Gold Resources Inc. 18.00 7.20 66.67 306 5.51 K
AWM Angel Wing Metals Inc 4.32 1.44 50 583 2.52 K
SKP StrikePoint Gold Inc 5.00 1.00 25 1.8 K 9 K
MAX Max Resource Corp 30.00 4.80 19.05 493 14.79 K
NAR North Arrow Minerals Inc 13.00 2.00 18.18 200 2.6 K
RTM RT Minerals Corp 420.0017 60.0003 16.67 1 420
APGO Apollo Gold & Silver Corp 280.00 40.00 16.67 124 34.72 K
GDX Goldex Resources Corporation 7.00 1.00 16.67 3.5 K 24.52 K
WPG West Point Gold Corp. 3.50 0.50 16.67 480 1.68 K
LA Los Andes Copper Ltd 3.95 0.50 14.49 78.5 K 310.08 K
CTEK CLEANTEK Industries Inc 9.4118 1.1765 14.29 209 1.97 K
TK Tinka Resources Limited 3.70 0.45 13.85 133 K 492.1 K
KLE-H Kingsland Energy Corp 43.20 4.80 12.5 19 820.8
ILI Infinite Ore Corp 3.60 0.40 12.5 400 1.44 K
MKO Mako Mining Corp 11.00 1.10 11.11 8.68 K 95.48 K
PGP Power Group Projects Corp 80.00 8.00 11.11 105 8.4 K
GR Great Atlantic Resources Corp 20.00 2.00 11.11 205 4.1 K
CATX Catalyst One Exploration Corp. 5.52 0.48 9.52 63 347.76
URZ Urz Energy Corp 32.50 2.50 8.33 768 24.96 K
NEXM NexMetals Mining Corp. 40.00 3.00 8.11 170 6.8 K
FEO Oceanic Iron Ore Corp 4.10 0.30 7.89 9.91 K 40.63 K
FMN Fidelity Minerals Corp 105.0001 7.50 7.69 37 3.89 K
BVA Bravada Gold Corporation 6.00 0.40 7.14 1.2 K 7.17 K
KRY Koryx Copper Inc. 48.00 3.00 6.67 40 1.92 K
KEEK Personas Social Incorporated 780.00 45.00 6.12 432 336.96 K
BTR Bonterra Resources Inc 35.00 2.00 6.06 1.89 K 66.01 K
GCOM Green Shift Commodities Ltd. 10.80 0.60 5.88 2.08 K 22.46 K
VRB Vanadiumcorp Resource Inc 9.00 0.50 5.88 210 1.89 K
REX Orex Minerals Inc 6.10 0.30 5.17 4.76 K 29.04 K
WLR Walker Lane Resources Ltd. 40.25 1.75 4.55 60 2.42 K
TIE Coloured Ties Capital Inc. 25.6882 1.0353 4.2 7.32 K 187.91 K
GAMA Gamma Resources Ltd. 7.00 0.28 4.17 325 2.27 K
SC-H Serrano Resources Ltd 12.75 0.50 4.08 7.11 K 90.6 K
CKG Chesapeake Gold Corp 11.80 0.46 4.06 33.1 K 390.56 K
AFE Africa Energy Corp 6.75 0.25 3.85 163.2 K 1.1 M
PEX Pacific Ridge Exploration Ltd 7.00 0.25 3.7 52.11 K 364.77 K
BKM Pacific Booker Minerals Inc 8.83 0.31 3.64 6.57 K 58.01 K
FMS Focus Graphite Inc 9.80 0.30 3.16 15.14 K 148.37 K
MRZL Mont Royal Resources Limited. 7.6923 0.2331 3.12 3.95 K 30.39 K
BBB Brixton Metals Corporation 18.50 0.50 2.78 2.41 K 44.66 K
AXL Arrow Exploration Corp 63.2479 1.7094 2.78 87.4 K 5.53 M
CTH CoTec Holdings Corp. 800.00 20.00 2.56 7 5.6 K
ENDR Enduro Metals Corporation 8.10 0.20 2.53 4.95 K 40.1 K
BARU Baru Gold Corp 4.45 0.10 2.3 12.28 K 54.63 K
SILV Silver Valley Metals Corp. 13.77 0.27 2 64.4 K 886.79 K
VO ValOre Metals Corp 5.20 0.10 1.96 9.8 K 50.96 K
ZC Zimtu Capital Corp 6.60 0.10 1.54 60 396
CAMB Cambria Gold Mines Inc. 69.00 1.00 1.47 31 K 2.14 M
WEC Winchester Equity Corporation 21.20 0.20 0.95 1.39 K 29.47 K
MYID Killi Ltd 133.9285 1.116 0.84 2.86 K 383.04 K
© 2026 - CastFwd Corp.