Gainer Valuations for 15 May 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 15 May 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 20.1034 38.52 B 0.2462 1.24 449.8 K 9.04 M
GSAT Globalstar 7.50 11.15 B 0.15 2.04 10.91 K 81.8 K
JOB General Employment Enterprises 5.70 725.05 M 0.481 9.22 920 5.24 K
BKTI Bk Technologies Inc 5.5811 261.75 M 0.4784 9.38 6.39 K 35.68 K
ARMP Armata Pharmaceuticals Inc 1400.00 144.64 M 210.00 17.65 1 1.4 K
SIF Sifco Industries 18.3228 133.8 M 0.7399 4.21 7.9 K 144.75 K
BDL Flanigan's Enterprises 6.3489 121.75 M 0.0861 1.37 100 634.89
OPHC Optimumbank Hlds 35.60 114.56 M 4.00 12.66 2.12 K 75.44 K
AGIG AGIG 200.00 35.41 M 7.50 3.9 7.46 K 1.49 M
CKX Ckx Lands 11.7821 32.42 M 0.6918 6.24 200 2.36 K
BCHT Birchtech Corp. 10.00 28.94 M 0.75 8.11 80 800
BESS Bimergen Energy Corporation 194.60 24.98 M 8.40 4.51 1.4 K 272.44 K
CVM Cel-Sci Corp 4125.00 23.04 M 150.00 3.77 302 1.25 M
INLX Intellinetics Inc 560.00 17.4 M 3.50 0.63 1 560
UUU Universal Security Instruments 4.4375 16.02 M 0.1011 2.33 400 1.77 K
CVR Chicago Rivet & Machine Company 12.4975 9.24 M 0.349 2.87 1.9 K 23.75 K
TOVX Theriva Biologics Inc 14437.50 7.38 M 262.50 1.85 3 43.31 K
DSS Document Security Systems 6917.1763 4.5 M 456.7949 7.07 104 719.39 K
TPHS Trinity Pl Hlds Inc 9.3709 1.93 M 0.2092 2.28 14.78 K 138.49 K
IPB Merrill Lynch & Company 11.8157 0.1249 1.07 400 4.73 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 86.40 1.02 1.19 25.7 K 2.22 M
ZL Soybean Oil 51.88 0.38 0.74 3.36 K 174.32 K
CB Cash-settled Butter 134.50 0.975 0.73 2 269
BZ Brent Crude 112.24 0.67 0.6 151.54 K 17.01 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 15.1676 3.61 T 0.1764 1.18 84 M 1.27 B
GOOG Alphabet Inc Class C 15.0968 3.57 T 0.1757 1.18 84.4 M 1.27 B
AMZN Amazon.com Inc 11.2195 2.88 T 0.073 0.65 114.34 M 1.28 B
ASML ASML Holding N.V. ADR 45.8393 591.39 B 0.2994 0.66 1.53 M 70.06 M
AMGN Amgen Inc 48.8135 253.21 B 0.3315 0.68 3.78 M 184.51 M
PEP Pepsico Inc 44.6589 196.15 B 0.4608 1.04 16.06 M 717.32 M
MAR Marriot International 33.6846 110.52 B 0.302 0.9 3.57 M 120.24 M
EQIX Equinix Inc 120.5221 105.73 B 3.1561 2.69 1.2 M 144.89 M
FTNT Fortinet Inc 4.804 94.12 B 0.05 1.05 10.39 M 49.93 M
MNST Monster Beverage Cp 11.9317 88.94 B 0.125 1.06 8.4 M 100.24 M
NTES Netease Inc ADR 8.8147 78.2 B 0.0808 0.93 2.93 M 25.86 M
ROST Ross Stores Inc 26.6634 77.39 B 0.2789 1.06 5.31 M 141.57 M
NDAQ Nasdaq Inc 6.2084 61.31 B 0.0315 0.51 8.74 M 54.25 M
ADSK Autodesk Inc 36.45 54.34 B 0.52 1.45 3.59 M 130.74 M
PAYX Paychex Inc 19.4247 41.07 B 0.1098 0.57 2.77 M 53.84 M
ACGL Arch Capital Grp Ltd 12.3712 35.54 B 0.1173 0.96 1.79 M 22.18 M
ODFL Old Dominion Freight Line Inc 9.4885 35.13 B 0.2489 2.69 2.54 M 24.13 M
ESLT Elbit Systems Ltd 28.0889 34 B 0.2427 0.87 3.9 K 109.55 K
EXPE Expedia Group Inc 37.9198 30.82 B 0.2547 0.68 4.02 M 152.4 M
CPRT Copart Inc 3.27 29.8 B 0.04 1.24 4.92 M 16.09 M
FLEX Flextronics Intl Ltd 4.9025 29.17 B 0.1091 2.28 5.91 M 29 M
CTSH Cognizant Tech Sol 26.9912 28.8 B 0.5115 1.93 8.84 M 238.52 M
TCOM Trip.com Group Ltd ADR 9.7576 27.46 B 0.3234 3.43 5.85 M 57.08 M
BIDU Baidu Inc ADR 123.87 27.15 B 2.04 1.67 4.26 M 527.96 M
DLTR Dollar Tree Inc 50.56 26.81 B 0.70 1.4 3.18 M 160.73 M
PTC Ptc Inc 20.54 21.31 B 0.13 0.64 1.18 M 24.21 M
JBHT J B Hunt Transport 48.7907 21.22 B 0.5705 1.18 639.54 K 31.2 M
SWKS Skyworks Solutions 20.1668 20.61 B 0.4975 2.53 6.2 M 125.04 M
MTSI Macom Technology S 15.85 19.08 B 0.19 1.21 44.51 K 705.52 K
SSNC SS&C Technologies 10.8718 18.64 B 0.3119 2.95 409 K 4.45 M
GEN Gen Digital Inc 5.4863 18.18 B 0.0411 0.75 8.46 M 46.39 M
LSCC Lattice Semicond 4.80 17.46 B 0.03 0.63 2.68 M 12.87 M
HAS Hasbro Inc 22.9064 17.35 B 0.5727 2.56 2.33 M 53.45 M
LAMR Lamar Advertis A 14.6461 16.51 B 0.386 2.71 936.8 K 13.72 M
CHRW C.H. Robinson Ww 43.7722 15.51 B 0.2305 0.53 1.04 M 45.6 M
PNFP Pinnacle Finl Ptnrs 15.3069 15.39 B 0.2449 1.63 148.16 K 2.27 M
MANH Manhattan Assoc 12.3025 15.03 B 0.155 1.28 239.22 K 2.94 M
CHKP Check Point Software 53.42 14.97 B 0.68 1.29 2.75 M 146.85 M
ICLR Icon Plc 22.18 14.96 B 0.13 0.59 35.94 K 797.15 K
AKAM Akamai Technologies 30.19 12.46 B 0.53 1.79 5.64 M 170.4 M
CSGP Costar Group Inc 7.046 12.18 B 0.065 0.93 1.87 M 13.19 M
ALGN Align Technology 31.25 12.13 B 0.66 2.16 907.56 K 28.36 M
HALO Halozyme Therapeutic 7.40 11.54 B 0.15 2.07 1.24 M 9.17 M
BMRN Biomarin Pharmaceuticals 38.78 11.3 B 0.27 0.7 1.41 M 54.8 M
UHAL A M E R C O 8.2108 10.99 B 0.1266 1.57 230 K 1.89 M
ENSG The Ensign Group IN 5.7112 10.86 B 0.0404 0.71 132.85 K 758.75 K
UMBF Ump Financial Corp 37.261 10.23 B 0.2127 0.57 124 K 4.62 M
SSB South State Cp 24.1643 10.18 B 0.135 0.56 22 K 531.61 K
LFUS Littelfuse Inc 51.5118 10.1 B 0.2867 0.56 109.62 K 5.65 M
TGTX Tg Therapeuticscmn 6.25 10.07 B 0.05 0.81 200 1.25 K
MDGL Madrigal Pharmaceuticals Inc 145.60 10.06 B 5.60 4 8.91 K 1.3 M
DRS Leonardo DRS, Inc. Common Stock 3.2612 9.77 B 0.2965 10 5.5 K 17.94 K
TTEK Tetra Tech Inc 4.8038 9.63 B 0.0364 0.76 1 M 4.8 M
MTCH Match Group Inc 12.6604 9.47 B 0.0898 0.71 2.84 M 35.91 M
MORN Morningstar Inc 50.0563 9.23 B 0.5978 1.21 116.5 K 5.83 M
TTMI TTM Technologies 9.82 8.29 B 0.16 1.66 396.54 K 3.89 M
DSGX Descartes Sys Group 8.07 8.21 B 0.06 0.75 2.9 K 23.4 K
CORT Corcept Therapeutics 3.99 8.16 B 0.04 1.01 145.1 K 578.93 K
VICR Vicor Cp 6.56 7.76 B 0.06 0.92 43.86 K 287.72 K
POOL Pool Corp 30.9418 7.71 B 0.3789 1.24 328.5 K 10.16 M
SLAB Silicon Labs Inc 34.03 7.39 B 0.34 1.01 354.08 K 12.05 M
CHDN Churchill Downs IN 9.5342 6.9 B 0.2494 2.69 242.3 K 2.31 M
RIOT Riot Blockchain Inc 28.5939 6.86 B 0.4281 1.52 65 1.86 K
CVLT Commvault Systems 53.54 6.82 B 0.78 1.48 443.76 K 23.76 M
PPC Pilgrim's Pride 4.7448 6.72 B 0.0512 1.09 820.99 K 3.9 M
EXLS Exlservice Holdings 5.098 6.62 B 0.032 0.63 472.93 K 2.41 M
AVAV Aerovironment Inc 23.64 6.32 B 0.27 1.16 381.03 K 9.01 M
AAON Aaon Inc 5.1947 6.29 B 0.1067 2.1 421.44 K 2.19 M
CWST Casella Waste Sys 5.78 6.27 B 0.18 3.21 64.19 K 371.01 K
MIDD Middleby Corp 32.75 6.15 B 0.4134 1.28 171.28 K 5.61 M
RDNT Radnet Inc 3.12 6.14 B 0.05 1.63 79.09 K 246.78 K
SIGI Selective Ins Group 13.8555 6.14 B 0.2229 1.64 319.68 K 4.43 M
HOMB Home Bancshares Inc 5.1858 6.02 B 0.0477 0.93 144.8 K 750.9 K
MKTX Marketaxess Holdings 27.2413 5.82 B 0.7569 2.86 406.88 K 11.08 M
BCPC Balchem Cp 27.1329 5.52 B 0.3152 1.18 128.63 K 3.49 M
CACC Credit Acceptance 86.14 5.21 B 1.28 1.51 40.77 K 3.51 M
PEGA Pegasystems Inc 8.0645 5.14 B 0.1511 1.91 792 K 6.39 M
GGAL Grupo Fin Galicia ADR 3.7556 5.06 B 0.0904 2.47 245.6 K 922.38 K
JSM SLM Cp 6% Sr Nt 8.2925 5.05 B 0.0798 0.97 16.57 K 137.38 K
LKQ LKQ Corp 15.7802 5.05 B 0.08 0.51 1.04 M 16.46 M
IRDM Iridium Comm Inc 7.9482 5.01 B 0.0658 0.83 232.1 K 1.84 M
LIVN Livanova Plc OR Sh 39.43 5.01 B 0.22 0.56 167.62 K 6.61 M
NSIT Insight Enterpr 16.87 4.97 B 0.14 0.84 292.13 K 4.93 M
LSTR Landstar System 43.9857 4.97 B 0.7006 1.62 254.7 K 11.2 M
UCB United Community Banks, Inc. 6.4517 4.48 B 0.0519 0.81 94.94 K 612.52 K
SLGN Silgan Holdings 19.2433 4.39 B 0.1755 0.92 440 K 8.47 M
MYRG MYR Group Inc 16.11 4.37 B 0.41 2.61 816.5 K 13.15 M
FELE Franklin Electric Company 21.3759 4.37 B 0.1238 0.58 156.67 K 3.35 M
IPAR Inter Parfums Inc 11.8387 4.27 B 0.0684 0.58 40.26 K 476.61 K
CRVL Corvel Cp 6.8967 4.25 B 0.1367 2.02 38.3 K 264.13 K
EXPO Exponent Inc 10.1495 4.1 B 0.1798 1.8 96 K 974.35 K
WSFS WSFS Financial Corp 10.972 4.04 B 0.0864 0.79 23.4 K 256.74 K
INDB Independent Bk Corp 19.0238 3.97 B 0.0955 0.5 25 K 475.59 K
ENPH Enphase Energy Inc 8.40 3.74 B 0.18 2.19 20.8 K 174.72 K
RNST Renasant Corp 10.8402 3.63 B 0.0631 0.59 95.08 K 1.03 M
ACHC Acadia Healthcr Company 15.59 3.61 B 0.51 3.38 124.11 K 1.93 M
AGYS Agilysys Inc 8.75 3.48 B 0.09 1.04 49.23 K 430.74 K
BELFB BEL Fuse Inc Cl B 14.6907 3.33 B 0.1587 1.09 23 K 337.89 K
PPLI People Incorporated 8.0127 3.3 B 0.0567 0.71 4.53 M 36.31 M
ARLP Alliance Resource Pt 8.5307 3.25 B 0.0886 1.05 144.14 K 1.23 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 24.9932 911.91 B 0.3104 1.26 89.9 M 2.25 B
UNP Union Pacific Corp 41.3927 179.48 B 0.4934 1.21 6.75 M 279.42 M
CRM Salesforce.com Inc 34.0255 179.42 B 0.3819 1.14 11.28 M 383.9 M
TJX TJX Companies 17.6967 150.08 B 1.1464 6.93 31.73 M 561.43 M
IBN Icici Bank Ltd ADR 4.5836 124.73 B 0.0231 0.51 11.06 M 50.71 M
PSX Phillips 66 19.8516 100.9 B 0.2194 1.12 6.36 M 126.31 M
MSI Motorola Solutions 38.842 88.49 B 0.1978 0.51 1.63 M 63.35 M
AMT American Tower Corp 49.5012 88.23 B 0.4164 0.85 2.6 M 128.86 M
CP Canadian Pacific Railway 12.9612 81.54 B 0.1459 1.14 4.88 M 63.25 M
CL Colgate-Palmolive Company 36.5093 77.9 B 0.7335 2.05 13.3 M 485.43 M
O Realty Income Corp 19.7273 56.81 B 0.1597 0.82 740.05 K 14.6 M
AZO Autozone 382.48 52.11 B 4.86 1.29 255.23 K 97.62 M
A Agilent Technologies 25.6969 49.89 B 1.0212 4.14 9.78 M 251.39 M
INFY Infosys Ltd ADR 3.2565 49.82 B 0.0584 1.83 18.81 M 61.27 M
HEI Heico Corp 14.5278 48.82 B 0.0898 0.62 500.49 K 7.27 M
STT State Street Corp 29.838 47.39 B 0.2372 0.8 4.41 M 131.57 M
CMG Chipotle Mexican Grill 8.0606 46.35 B 0.0622 0.78 22.89 M 184.55 M
LYV Live Nation Entertainment 9.27 41.97 B 0.17 1.87 1.14 M 10.6 M
CCL Carnival Corp 24.8132 41.25 B 0.2254 0.92 4.37 M 108.32 M
DHI D.R. Horton 14.8772 40.03 B 0.3692 2.54 11.87 M 176.66 M
SKYD Skydance Corporation 24.4793 39.83 B 0.1531 0.63 10.63 M 260.26 M
CHT Chunghwa Telecom Co. Ltd ADR 16.6921 38.03 B 0.346 2.12 362.4 K 6.05 M
TKO Tko Group Holdings Inc Cl A 6.6104 37.63 B 0.0452 0.69 200 K 1.32 M
P Everpure, Inc. 10.83 35.49 B 1.01 10.29 5.76 M 62.35 M
RMD Resmed Inc 28.2141 33.55 B 0.5555 2.01 1.32 M 37.19 M
WSM Williams-Sonoma 13.7169 30.87 B 0.2105 1.56 4.34 M 59.59 M
LH Laboratory Corp of America Holdings 70.9718 30.23 B 1.1215 1.61 1.12 M 79.28 M
TDY Teledyne Technologies Inc 61.65 30.18 B 0.76 1.25 162 K 9.99 M
WST West Pharmaceutical Services 20.9267 28.76 B 0.4214 2.06 416 K 8.71 M
DGX Quest Diagnostics Inc 43.0973 28.55 B 0.3025 0.71 691.44 K 29.8 M
WRB W.R. Berkley Corp 8.4832 28.48 B 0.0587 0.7 2 M 17 M
JBL Jabil Inc. 17.2673 26.66 B 0.3674 2.17 5.28 M 91.24 M
CHD Church & Dwight Company 22.294 26.44 B 0.4235 1.94 2.26 M 50.43 M
DRI Darden Restaurants 29.7879 25.9 B 0.6245 2.14 3.12 M 92.84 M
PHM Pultegroup 8.2851 24.67 B 0.1447 1.78 14.53 M 120.41 M
MKL Markel Corp 443.00 24.13 B 4.37 1 30.74 K 13.62 M
PKG Packaging Corp of America 18.5367 22.54 B 0.0929 0.5 517.4 K 9.59 M
XPO Xpo Logistics Inc 5.4165 22.02 B 0.1452 2.75 156.96 K 850.17 K
BR Broadridge Financial Solutions Llc 16.1783 21.81 B 0.1296 0.81 978.3 K 15.83 M
LEN Lennar Corp 22.6327 20.54 B 0.6131 2.78 10.67 M 241.6 M
LYB Lyondellbasell Industries NV 18.5135 20.23 B 0.1957 1.07 3.91 M 72.33 M
LEN-B Lennar Corporation 19.0995 20.02 B 0.4161 2.23 44.82 K 856 K
ROL Rollins Inc 5.1817 18.51 B 0.0586 1.14 1.02 M 5.3 M
IP International Paper Company 23.546 18.36 B 0.1446 0.62 6.56 M 154.35 M
BSBR Banco Santander Brasil S.A. ADR 3.0146 18.34 B 0.0373 1.25 7.2 M 21.71 M
GIS General Mills 24.5896 18.29 B 0.2609 1.07 6.47 M 159.04 M
RBA Ritchie Bros. Auctioneers Inc 15.4448 17.82 B 0.1723 1.13 437.7 K 6.76 M
TYL Tyler Technologies 37.06 16.92 B 0.41 1.12 103.34 K 3.83 M
NVR NVR Inc 828.42 15.6 B 12.31 1.51 45.14 K 37.39 M
CLH Clean Harbors 61.64 15.29 B 0.33 0.54 302.82 K 18.67 M
WPC W.P. Carey & Co. Llc 19.1771 14.92 B 0.4374 2.33 315.93 K 6.06 M
SGI Somnigroup International Inc. 12.3139 14.39 B 0.0886 0.72 53.52 M 659.09 M
BF-A Brown-Forman Corporation 16.1373 14.21 B 0.3237 2.05 33.92 K 547.34 K
PAG Penske Automotive Group 18.3771 14.07 B 0.1085 0.59 283 K 5.2 M
TOL Toll Brothers Inc 24.6155 13.91 B 0.4245 1.75 5.43 M 133.64 M
BF-B Brown-Forman Corporation 17.3436 13.81 B 0.2786 1.63 1.62 M 28.02 M
DKS Dick's Sporting Goods Inc 34.8184 13.3 B 1.9548 5.95 7.45 M 259.51 M
FN Fabrinet 13.09 13.18 B 0.58 4.64 200.73 K 2.63 M
GWRE Guidewire Software Inc 27.11 13.07 B 0.39 1.46 220 K 5.96 M
HRL Hormel Foods Corp 10.7102 12.08 B 0.0764 0.72 1.8 M 19.23 M
FNF Fidelity National Financial 9.1333 11.84 B 0.0523 0.58 1.93 M 17.62 M
DECK Deckers Outdoor Corp 8.9683 11.8 B 0.13 1.47 11.21 M 100.52 M
ALB Albemarle Corp 50.3963 11.33 B 0.717 1.44 1.2 M 60.38 M
PNR Pentair Ltd 22.4954 11.07 B 0.1962 0.88 1.23 M 27.72 M
ONTO Onto Innovation Inc 14.42 10.55 B 0.10 0.7 159.57 K 2.3 M
BAH Booz Allen Hamilton Holding Corp 4.191 10.35 B 0.0386 0.93 155 K 649.6 K
KNX Knight-Swift Transporation Inc 13.8659 10.16 B 0.2355 1.73 537.6 K 7.45 M
FRO Frontline Ltd 12.4304 10.14 B 0.3102 2.56 211.31 K 2.63 M
ADC Agree Realty Corp 11.657 9.11 B 0.1257 1.09 43 K 501.25 K
KT Korea Telecom Corp ADR 7.6493 8.83 B 0.0414 0.54 969.3 K 7.41 M
AOS Smith A.O. Corp 9.2819 8.68 B 0.2262 2.5 1.98 M 18.33 M
OSK Oshkosh Truck Corp 18.6904 8.61 B 0.7536 4.2 1.38 M 25.85 M
THG The Hanover Insurance Group 26.4999 8.54 B 0.1829 0.69 186 K 4.93 M
SSD Simpson Manufacturing Company 23.3109 8.26 B 0.2094 0.91 300.86 K 7.01 M
VMI Valmont Industries 102.2738 8.13 B 1.5056 1.49 222.28 K 22.73 M
TRNO Terreno Realty Corp 9.921 7.39 B 0.0616 0.62 59.2 K 587.32 K
G Genpact Ltd 12.9791 7.29 B 0.0946 0.73 553.5 K 7.18 M
FSS Federal Signal Corp 4.5637 7.11 B 0.0525 1.16 168 K 766.7 K
LAD Lithia Motors 21.8143 6.75 B 0.2667 1.24 317.07 K 6.92 M
BLDR Builders Firstsource 4.34 6.71 B 0.05 1.17 608.31 K 2.64 M
M Macy's Inc 21.7453 6.49 B 0.1938 0.9 7.31 M 158.89 M
FNB F.N.B. Corp 6.4363 6.38 B 0.064 1 1.09 M 7.03 M
MATX Matson Inc 18.4512 6.34 B 0.1582 0.86 544.32 K 10.04 M
RLI Rli Corp 10.258 6.3 B 0.0759 0.75 160 K 1.64 M
WEX Wex Inc 56.85 5.99 B 0.51 0.91 289.21 K 16.44 M
ICL Israel Chemicals Ltd 3.4583 5.77 B 0.0485 1.42 13.2 K 45.65 K
NJR Newjersey Resources Corp 13.3291 5.53 B 0.1925 1.47 647.3 K 8.63 M
WTM White Mountains Insurance Group 530.3496 5.39 B 3.3099 0.63 10.97 K 5.82 M
LPX Louisiana-Pacific Corp 8.492 5.32 B 0.2281 2.76 4.52 M 38.35 M
MAIN Main Street Capital Corp 8.1948 5.3 B 0.0888 1.1 283 K 2.32 M
KRG Kite Realty Group Trust 9.9314 5.24 B 0.2155 2.22 46.25 K 459.33 K
MCY Mercury General Corp 24.454 5.14 B 0.2165 0.89 129 K 3.15 M
BC Brunswick Corp 19.0383 5.08 B 0.2126 1.13 2.1 M 40.01 M
GHC Graham Holdings Company 170.5795 5.07 B 2.4103 1.43 157.22 K 26.82 M
CNK Cinemark Holdings Inc 18.3731 4.79 B 0.2581 1.42 1.43 M 26.29 M
PIPR Piper Jaffray Companies 4.0723 4.7 B 0.0391 0.97 621.83 K 2.53 M
UCB United Community Banks Inc 6.5529 4.49 B 0.0528 0.81 95 K 622.53 K
GEO Geo Group Inc 5.9028 4.31 B 0.0605 1.04 423 K 2.5 M
AQN Algonquin Pwr & Util 3.0608 4.29 B 0.0345 1.14 5.6 K 17.14 K
MTH Meritage Corp 13.492 4.29 B 0.2737 2.07 1.34 M 18.08 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TMQ Trilogy Metals Inc 3.40 0.35 11.48 67.6 K 229.84 K
CHR Chorus Aviation Inc 17.9329 1.5274 9.31 427.72 K 7.67 M
VNP 5N Plus Inc 3.30 0.24 7.84 309.5 K 1.02 M
LGO Largo Resources Ltd 25.00 1.00 4.17 2.64 K 66 K
EFR Energy Fuels Inc 13.00 0.50 4 3.09 K 40.22 K
TVA-B TVA Group Inc 8.88 0.33 3.86 500 4.44 K
GDL Goodfellow Inc 3.4336 0.1005 3.02 1.7 K 5.84 K
AIM Aimia Inc 12.1081 0.3251 2.76 758.5 K 9.18 M
AQN Algonquin Power and Utilities Corp 3.0869 0.0784 2.61 250.1 K 772.05 K
BBD-A Bombardier Inc 98.75 2.50 2.6 21.48 K 2.12 M
DII-B Dorel Industries Inc 7.7576 0.186 2.46 14.67 K 113.83 K
ADEN Adentra Inc 3.0611 0.0707 2.36 6.1 K 18.67 K
MCB Mccoy Global Inc 3.0151 0.0631 2.14 31.4 K 94.67 K
CAS Cascades Inc 3.0795 0.0589 1.95 91.34 K 281.29 K
BIP-UN Brookfield Infrastructure Partners L.P 6.008 0.1111 1.88 81.83 K 491.61 K
QBR-A Quebecor Inc 7.3784 0.134 1.85 200 1.48 K
BOS Airboss America J 3.1667 0.0534 1.72 800 2.53 K
QTRH Quarterhill Inc 3.3245 0.0557 1.7 564.76 K 1.88 M
BPF-UN Boston Pizza Royalties Income Fund 6.5648 0.1023 1.58 26.8 K 175.96 K
TGO Terago Inc 9.75 0.15 1.56 3.1 K 30.23 K
CP Canadian Pacific Kansas City Ltd 13.0195 0.1826 1.42 1.93 M 25.13 M
FFH Fairfax Financial Holdings Ltd 315.9151 4.3243 1.39 7.68 K 2.43 M
BBD-B Bombardier Inc Series B 89.7504 1.1656 1.32 225.08 K 20.2 M
MFI Maple Leaf Foods 7.0573 0.0854 1.22 89.05 K 628.46 K
BU Burcon Nutrascience Corp 110.5045 1.3234 1.21 405 44.75 K
ONEX Onex Corp 36.8214 0.4346 1.19 388.81 K 14.32 M
WFG West Fraser Timber CO Ltd 18.2768 0.2142 1.19 176 K 3.22 M
DGS-PA Dividend Growth Split Corp Pref A 4.8416 0.0562 1.17 1.02 K 4.96 K
RCI-B Rogers Communications Inc 21.3302 0.2259 1.07 1.43 M 30.45 M
BYD Boyd Group Services Inc 11.3254 0.1166 1.04 9.5 K 107.59 K
RBA Rb Global Inc 15.2318 0.1545 1.02 96.45 K 1.47 M
LBS-PA Life & Banc Split Corp Pref A 4.7429 0.047 1 3.85 K 18.26 K
SRV-UN SIR Royalty Income Fund 3.672 0.0339 0.93 2 K 7.33 K
TRZ Transat At Inc 5.42 0.05 0.93 84.1 K 455.82 K
DFN-PA Dividend 15 Split Corp Pref A 4.8325 0.042 0.88 25.95 K 125.41 K
BCE BCE Inc 18.2693 0.1524 0.84 1.22 M 22.34 M
CSH-UN Chartwell Retirement Residences 4.8805 0.0402 0.83 701.51 K 3.42 M
ATS Ats Corp 9.14 0.06 0.66 72.8 K 665.39 K
WSP WSP Global Inc 16.8244 0.0912 0.55 25.64 K 431.43 K
BN-PM Brookfield Corporation 10.7321 0.0543 0.51 2.25 K 24.09 K
BBD-PC Bombardier Inc Pref C 7.0222 0.0354 0.51 5.44 K 38.2 K
CHE-UN Chemtrade Logistics Income Fund 5.4779 0.0274 0.5 61.49 K 336.84 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 18.8819 536.94 M 0.3643 1.97 29.71 K 561.02 K
ONEI OneMeta AI 17.00 8.95 M 2.00 13.33 945 16.07 K
ORBT Orbit International Corporation 3.6195 8.53 M 0.0386 1.08 6.38 K 23.08 K
BRCNF Burcon NutraScience Corp 6.56 7.77 M 0.46 7.54 400 2.62 K
MRNJ Metatron Inc 3431.8696 1.52 M 155.9941 4.76 1 3.43 K
HBRM Herborium Group Inc 4.50 1.09 M 0.50 12.5 7.84 K 35.26 K
BLSP Blue Sphere Corporation 110.175 324.89 K 17.628 19.05 5.5 K 605.96 K
PCHK Pacific Conquest Holdings Inc 1055.00 120.05 K 55.00 5.5 1 1.05 K
KALY Kali Inc 11.67 101.82 K 1.44 14.08 8.7 K 101.53 K
REDFY Rediff.com India Limited 5.15 97.36 K 0.03 0.59 103.39 K 532.48 K
CBRI CMTSU Liquidation Inc 3.87 8.16 K 0.02 0.52 139.16 K 538.56 K
SGMD Sugarmade Inc 500.00 6.6 K 70.00 16.28 2 1 K
CGIP Celadon Group Inc 14.9878 5.66 K 0.2234 1.51 132.39 K 1.98 M
RTNB root9B Holdings Inc 8.85 610 0.60 7.27 140 1.24 K
SEDN SED International Holdings Inc 3.12 516 0.03 0.97 4.59 K 14.32 K
CALIQ China Auto Logistics Inc. 4.20 484 0.06 1.45 16 67.2
GMEV GME Innotainment Inc 6.60 1.80 37.5 755 4.98 K
ANDI Andiamo Corporation 16.10 2.80 21.05 87 1.4 K
FONU FonU2 Inc 100.00 16.00 19.05 51 5.1 K
AFPW AlumiFuel Power Corporation 45.00 5.00 12.5 107 4.82 K
IGRW Interactive Health Network 3.24 0.09 2.86 2.48 M 8.02 M
IFLM Independent Film Development Corporation 620.00 7.50 1.22 500 K 310 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MXL-H MX Gold Corp 3.70 0.70 23.33 900 3.33 K
USS Uniserve Communications Corporation 10.5263 1.3158 14.29 3.03 K 31.92 K
COMP Uniserve Communications Corporation 10.5263 1.3158 14.29 3.03 K 31.92 K
CVB Compass Gold Corporation 16.00 2.00 14.29 55 880
EGR EGR Exploration Ltd. 27.00 3.00 12.5 103 2.78 K
VCV Vatic Ventures Corp. 84.776 9.4195 12.5 154 13.06 K
GPUS Alset AI Ventures Inc. 520.1561 52.0157 11.11 1 520.16
KRY Koryx Copper Inc. 39.00 3.00 8.33 6 234
PURO Platauro Metals Corp. 28.3806 1.6694 6.25 102 2.89 K
MKO Mako Mining Corp 8.30 0.30 3.75 9.2 K 76.36 K
CKG Chesapeake Gold Corp 8.32 0.29 3.61 15.7 K 130.58 K
MKT DeepMarkit Corp 7.25 0.25 3.57 1.2 K 8.7 K
RAGE Renegade Gold Inc. 204.00 6.00 3.03 98 19.99 K
PX Pelangio Exploration Inc 3.60 0.10 2.86 28.5 K 102.6 K
KEEK Personas Social Incorporated 690.00 15.00 2.22 72 49.68 K
NEXG NeXGold Mining Corp 8.40 0.12 1.45 267 2.24 K
SGQ SouthGobi Resources Ltd 5.98 0.03 0.5 346.7 K 2.07 M
© 2026 - CastFwd Corp.