Gainer Valuations for 18 May 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 19.7937 38.52 B 0.286 1.47 530 K 10.49 M
BMNR Bitmine Immersion Technologies Inc 679.8004 11.61 B 39.9883 6.25 9 6.12 K
SIM Grupo Simec S.A. DE C.V. ADR 8.4259 3.74 B 0.14 1.69 30.81 K 259.64 K
SEB Seaboard Corporation 1890.2358 3.59 B 15.7848 0.84 1.5 K 2.84 M
PRK Park National Corp 36.4994 3.23 B 0.3388 0.94 48 K 1.75 M
NG Novagold Resources Inc 5.46 2.65 B 0.03 0.55 4.08 M 22.27 M
SVM Silvercorp Metals Inc 4.8076 2.04 B 0.0962 2.04 2.52 M 12.09 M
TMP Tompkinstrustco 23.4764 1.44 B 0.1744 0.75 43 K 1.01 M
USAS Americas Silver Corp 26.40 1 B 1.20 4.76 530 13.99 K
REPX Riley Exploration Permian Inc 76.4826 947.46 M 1.4997 2 1.15 K 87.65 K
BHB Bar Harbor Bankshares 9.8988 696.29 M 0.1512 1.55 900 8.91 K
GORO Gold Resource Corp 17.2638 567.93 M 0.3775 2.24 454.96 K 7.85 M
CIX Compx International Inc 6.723 535.93 M 0.3135 4.89 3.61 K 24.3 K
TMQ Trilogy Metals Inc 3.37 380.86 M 0.09 2.74 360.22 K 1.21 M
VKI Invesco Advantage Muni Income Trust II 5.8212 380.82 M 0.0393 0.68 105.2 K 612.39 K
LCTX Lineage Cell Therapeutics Inc 3.4497 280.73 M 0.1545 4.69 188.76 K 651.18 K
NBH Neuberger Berman Intermediate Fund Inc 7.7742 272.35 M 0.118 1.54 55 K 427.58 K
BKTI Bk Technologies Inc 5.8997 261.75 M 0.6718 12.85 6.01 K 35.45 K
PLX Protalix Biotherapeutics 62.00 252.19 M 1.20 1.97 82.36 K 5.11 M
PLG Platinum Group Metals Ltd 116.00 136.84 M 1.00 0.87 1.23 K 142.91 K
CATX Perspective Therapeutics Inc 5.90 94.2 M 0.10 1.72 4.4 K 25.96 K
CVU CPI Aerostructures 14.73 61.35 M 0.24 1.66 21.13 K 311.23 K
DXR Daxor Corp 8.5792 49.74 M 0.0849 1 200 1.72 K
AGIG AGIG 193.75 35.41 M 3.75 1.97 12.09 K 2.34 M
TOON Kartoon Studios Inc 600.00 31.33 M 105.00 21.21 28 16.8 K
REED Reed's, Inc. 726.1578 21.11 M 51.8683 7.69 284 206.23 K
CVR Chicago Rivet & Machine Company 12.9123 9.24 M 0.2437 1.92 1.5 K 19.37 K
AMS American Shared Hospital Services 3.39 7.85 M 0.09 2.73 100 339
TOVX Theriva Biologics Inc 14350.00 7.38 M 87.50 0.61 8 114.8 K
PLAG Planet Green Holdings Corp 325.00 5.33 M 12.50 4 17 5.53 K
AUMN Golden Minerals Company 90.50 3.73 M 5.75 6.78 24.08 K 2.18 M
TPHS Trinity Pl Hlds Inc 9.3111 1.93 M 0.1494 1.63 2.21 K 20.55 K
IPB Merrill Lynch & Company 12.2135 0.3469 2.92 1.3 K 15.88 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 28.715 1.07 B 0.695 2.48 44.46 K 1.28 M
CC Cocoa 2273.00 49.00 2.2 9.26 K 21.05 M
RU Rubber 260.00 2.00 0.78 54 14.04 K
FC Feeder Cattle 154.375 0.775 0.5 4.21 K 649.15 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 15.7919 1 T 0.1897 1.22 49.89 M 787.89 M
CME CME Group Inc 28.3615 113.06 B 0.4848 1.74 3.77 M 107.02 M
AEP American Electric Power Company 22.8676 70.36 B 0.1939 0.86 5.19 M 118.6 M
ERIC Ericsson ADR 5.5638 34.45 B 0.0333 0.6 3.02 M 16.79 M
CASY Casey's General Stor 51.2127 26.39 B 0.7858 1.56 330.38 K 16.92 M
AXON Axon Enterprise Inc 5.13 25.69 B 0.08 1.58 473.1 K 2.43 M
JBHT J B Hunt Transport 46.1401 21.22 B 0.3774 0.82 1.07 M 49.24 M
LOGI Logitech Int S.A. 7.3816 14.21 B 0.1109 1.53 1.28 M 9.47 M
HALO Halozyme Therapeutic 7.90 11.54 B 0.34 4.5 1.17 M 9.25 M
RGEN Repligen Cp 4.48 11.03 B 0.04 0.9 36.23 K 162.31 K
SIRI Sirius XM Holdings 15.0154 10.86 B 0.4767 3.28 9.75 M 146.36 M
FCFS First Cash Fin Svcs 32.5639 7.89 B 0.2354 0.73 345.3 K 11.24 M
ORKA Oruka Therapeutics Inc 2098.0234 7.1 B 48.7913 2.38 1 2.1 K
RUSHB Rush Entpr Cl B 5.5658 7.04 B 0.4135 8.03 45.17 K 251.42 K
KTOS Kratos Defns 5.21 6.91 B 0.03 0.58 485.2 K 2.53 M
NXST Nexstar Media Group Inc 4.8631 6.46 B 0.2045 4.39 35.78 K 174.03 K
MIDD Middleby Corp 33.3166 6.15 B 0.59 1.8 708.73 K 23.61 M
ABCB Ameris Bancorp 10.0534 5.57 B 0.1212 1.22 90.8 K 912.85 K
BCPC Balchem Cp 27.5037 5.52 B 0.7323 2.74 225.26 K 6.2 M
RUSHA Rush Entpr Cl A 6.4865 5.27 B 0.1354 2.13 654.38 K 4.24 M
CACC Credit Acceptance 86.09 5.21 B 1.41 1.67 32.34 K 2.78 M
MYRG MYR Group Inc 16.56 4.37 B 0.28 1.72 136 K 2.25 M
IPAR Inter Parfums Inc 11.9147 4.27 B 0.0988 0.84 76.46 K 911.05 K
WSBC Wesbanco Inc 11.9956 3.72 B 0.072 0.6 131.4 K 1.58 M
TOWN Towne Bank 8.0232 3.34 B 0.1225 1.55 87.66 K 703.34 K
USLM U S Lime & Mineral 8.199 3.34 B 0.0862 1.06 74.5 K 610.83 K
SBCF Seacoast Banking Cp 6.8144 3.25 B 0.1327 1.99 47.98 K 326.95 K
SBLK Star Bulk Carriers 29.4326 3.25 B 0.4173 1.44 2.16 K 63.54 K
MCHB Mechanics Bank 12.4972 3.22 B 0.0748 0.6 13.23 K 165.4 K
CECO CECO Environmental Corp. 6.4524 3.13 B 0.1936 3.09 43.8 K 282.62 K
AXTI Axt Inc 3.81 3.08 B 0.04 1.06 161.01 K 613.46 K
HTO H2O America 16.82 2.96 B 0.1516 0.91 37.4 K 629.07 K
NWL Newell Rubbermaid Inc 10.7185 2.5 B 0.0545 0.51 4.46 M 47.81 M
BLKB Blackbaud Inc 24.2439 2.45 B 0.675 2.86 411.18 K 9.97 M
GABC German Amer Bncp Inc 8.8252 1.88 B 0.0622 0.71 27.8 K 245.36 K
TILE Interface Inc 11.3298 1.83 B 0.0984 0.88 235.8 K 2.67 M
LMAT Lemaitre Vascular 4.6899 1.81 B 0.094 2.05 5.58 K 26.17 K
SUPN Supernus Pharm 6.30 1.72 B 0.50 8.62 77.29 K 486.93 K
PLAB Photronics Inc 5.68 1.71 B 0.10 1.79 516.29 K 2.93 M
CNOB Connectone Bancorp 7.6025 1.65 B 0.0452 0.6 49.3 K 374.8 K
MLCO Melco Resorts & Entertainment ADR 9.6144 1.57 B 0.0957 1.01 10.01 M 96.23 M
HUBG Hub Group Inc A 16.6241 1.49 B 0.5104 3.17 730.4 K 12.14 M
ICFI Icf International 21.7413 1.48 B 0.4747 2.23 144.78 K 3.15 M
ALNT Allient Inc 3.9039 1.47 B 0.056 1.46 46.8 K 182.7 K
PCRX Pacira Pharm Inc 10.15 1.46 B 0.21 2.11 658.78 K 6.69 M
LQDT Liquidity Services 58.76 1.44 B 1.00 1.73 674.2 K 39.62 M
TRS Trimas Corp 15.4368 1.37 B 0.1007 0.66 384.41 K 5.93 M
OMER Omeros Corp 9.52 1.31 B 0.36 3.93 440.52 K 4.19 M
INOD Innodata Inc 5.84 1.31 B 0.24 4.29 62.38 K 364.32 K
CRAI Cra International 17.4069 1.26 B 0.0868 0.5 22.5 K 391.66 K
HBNC Horizon Bancorp 4.9211 1.09 B 0.0384 0.79 16 K 78.74 K
SBGI Sinclair Brdcst A 4.5295 1.09 B 0.0763 1.71 918.9 K 4.16 M
CYRX Cryoport Inc 6.96 1.04 B 1.56 28.89 2.25 K 15.66 K
SBSI Southside Bancshares 10.1079 1.04 B 0.165 1.66 92.46 K 934.6 K
SVRA Savara Inc 37.80 1.03 B 0.693 1.87 16.58 K 626.72 K
MRTN Marten Transport 4.1842 979.89 M 0.1945 4.88 379.65 K 1.59 M
APPS Digital Turbine 4.70 944.56 M 0.30 6.82 20 94
GSBC Great Southern Bncp 15.7175 889.24 M 0.1222 0.78 19.54 K 307.12 K
HSTM Healthstream Inc 19.7949 883.61 M 0.1986 1.01 112.28 K 2.22 M
FCEL Fuelcell Energy Inc 4320.00 875.06 M 172.7998 4.17 324 1.4 M
ORRF Orrstown Finl Svcs 5.5697 867.47 M 0.0877 1.6 14.95 K 83.24 K
HTLD Heartland Express 11.6031 808.9 M 0.0587 0.51 442.94 K 5.14 M
ULH Universal Logis Hld 10.5182 802.37 M 0.0568 0.54 10.72 K 112.81 K
APEI American Public Education 28.33 773.79 M 0.28 1 220.04 K 6.23 M
DGICA Donegal Group Cl A 8.7024 703.41 M 0.0982 1.14 18.95 K 164.88 K
CWBC Community West Bncsh 4.8516 702.15 M 0.1079 2.27 2.1 K 10.19 K
ACNB Acnb Corp 9.1546 678.37 M 0.1171 1.3 757 6.93 K
ACHV Achieve Life Sciences Inc 28006.00 659.86 M 726.00 2.66 41 1.15 M
CAPR Capricor Therap 125.00 652.32 M 15.00 13.64 28 3.5 K
FBIZ First Business Finan 7.8221 623.99 M 0.0614 0.79 6.74 K 52.72 K
UNTY Unity Bancorp Inc 4.6806 588.98 M 0.0378 0.81 880 4.12 K
FWRD Foward Air Corp 26.9761 582.38 M 0.2202 0.82 153.2 K 4.13 M
WEYS Weyco Gp Inc 14.2718 581.65 M 0.1056 0.75 14.26 K 203.54 K
TITN Titan Machinery Inc 30.54 570.91 M 1.67 5.78 685.33 K 20.93 M
CBAN Colony Bankcorp Inc 3.5205 559.43 M 0.0396 1.14 1.8 K 6.34 K
COFS Choiceone Financial 8.1989 547.07 M 0.3036 3.85 160 1.31 K
BSRR Sierra Bancorp 5.9338 544.85 M 0.0396 0.67 15.1 K 89.6 K
WTBA West Bancorp 5.3316 521.2 M 0.092 1.76 25 K 133.29 K
MDRX Allscripts Hlthcare 10.81 511.23 M 0.06 0.56 6.12 M 66.17 M
TATT T A T Tech Ltd 3.4308 510.57 M 0.0308 0.91 2.5 K 8.58 K
CZNC Citizens & Northern Corp 9.0722 504.87 M 0.0501 0.56 28.41 K 257.71 K
JOUT Johnson Outdoors 14.8514 498.2 M 0.1471 1 8.5 K 126.27 K
HBCP Home Bancorp Inc 13.3029 480.52 M 0.3827 2.96 7.33 K 97.54 K
GRVY Gravity Ltd ADR 7.80 474.68 M 0.24 3.17 40.22 K 313.74 K
JAKK Jakks Pacific Inc 170.1936 423.45 M 3.7295 2.24 12.25 K 2.09 M
FNLC First Bancorp Inc 7.3161 415.76 M 0.0737 1.02 14.34 K 104.91 K
CLFD Clearfield Inc 3.99 415.53 M 0.04 1.01 37.16 K 148.28 K
ACTG Acacia Res-Acacia 31.4201 404.01 M 0.2168 0.69 339.61 K 10.67 M
SHOE Shoe Station Group Inc. 8.5465 394.44 M 0.728 9.31 560 K 4.79 M
PKBK Parke Bancorp Inc 3.1183 383.86 M 0.0239 0.77 981 3.06 K
MGPI MGP Ingredients Inc 3.0315 382.86 M 0.205 7.25 50.47 K 153 K
TWIN Twin Disc Inc 17.3665 363.76 M 0.3089 1.81 135.6 K 2.35 M
MNRO Monro Muffler Brak 28.7047 361.2 M 0.6736 2.4 502.55 K 14.43 M
PESI Perma-Fix Envir 6.60 338.01 M 0.05 0.76 6.1 K 40.25 K
SHIP Seanergy Maritime Hl 23699.6074 334.12 M 861.7852 3.77 1 23.7 K
ASUR Asure Software 4.55 313.16 M 0.05 1.11 33.17 K 150.91 K
ATLO Ames Natl Corp 11.7323 301.99 M 0.0636 0.55 9.97 K 116.96 K
TBCH Turtle Beach Corporation 21.20 299.63 M 1.60 8.16 1.15 K 24.38 K
FUNC First United Corp 4.1833 298.77 M 0.0696 1.69 4.29 K 17.94 K
CDZI Cadiz Inc 8.21 287.37 M 0.41 5.26 41.76 K 342.82 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 15.8297 1 T 0.1902 1.22 49.89 M 789.78 M
BAC Bank of America Corporation 5.4621 349.63 B 0.0311 0.57 223.78 M 1.22 B
CAT Caterpillar Inc 62.4353 275.29 B 0.6196 1 8.66 M 540.49 M
BML-PG Bank of America Corporation 8.9149 260.57 B 0.1079 1.23 1.7 K 15.16 K
BML-PH Bank of America Corporation 8.8415 256.72 B 0.0801 0.91 7.9 K 69.85 K
BML-PJ Bank of America Corporation 8.7343 228.74 B 0.0653 0.75 9.28 K 81.05 K
BAC-PE Bank of America Corporation 9.5576 228.17 B 0.0893 0.94 16.15 K 154.36 K
NVO Novo Nordisk A/S ADR 23.4571 181.18 B 0.1276 0.55 272.13 K 6.38 M
CRM Salesforce.com Inc 35.8684 179.42 B 2.9024 8.8 36.14 M 1.3 B
T American Telephone and Telegraph Inc. 11.266 149.95 B 0.1239 1.11 38.88 M 438 M
HDB Hdfc Bank Ltd ADR 5.6849 133.85 B 0.0783 1.4 4.41 M 25.05 M
IBN Icici Bank Ltd ADR 4.4288 124.73 B 0.0309 0.7 11.03 M 48.86 M
NEM Newmont Mining Corp 33.1466 123.11 B 0.2327 0.71 8.05 M 266.85 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.2273 114.84 B 0.1012 1.97 15.89 M 83.07 M
SO Southern Company 25.2496 109.25 B 0.1554 0.62 6.17 M 155.79 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.2705 107.49 B 0.2661 2.66 8.16 M 83.82 M
ICE Intercontinental Exchange 21.093 100.92 B 0.384 1.85 5.37 M 113.36 M
CNQ Canadian Natural Resources 8.0351 100.79 B 0.0492 0.62 7.5 M 60.25 M
AEM Agnico-Eagle Mines Ltd 28.2711 94.01 B 0.25 0.89 2.72 M 76.79 M
TGT Target Corporation 37.0929 73.91 B 0.4347 1.19 7.14 M 265 M
DB Deutsche Bank Ag 23.9842 69.2 B 0.1198 0.5 3.59 M 86.14 M
CRH CRH Plc ADR 12.1262 64.04 B 0.2927 2.47 379 K 4.6 M
D Dominion Resources 29.2103 59.86 B 0.2234 0.77 2.83 M 82.59 M
CTA-PB E. I. du Pont de Nemours and Company 53.3398 59.55 B 0.5162 0.98 500 26.67 K
OXY Occidental Petroleum Corp 50.4983 57.22 B 0.6213 1.25 9.2 M 464.45 M
NKE Nike Inc 23.1854 56.92 B 0.2418 1.05 15.84 M 367.37 M
AZO Autozone 372.45 52.11 B 6.87 1.88 998.17 K 371.77 M
INFY Infosys Ltd ADR 3.1663 49.82 B 0.0287 0.91 17.41 M 55.14 M
MT Arcelormittal ADR 27.6858 49.76 B 0.4592 1.69 3.26 M 90.28 M
VALE Vale S.A. ADR 7.4647 49.28 B 0.0701 0.95 34.31 M 256.08 M
MSCI MSCI Inc 28.8116 48.09 B 0.3689 1.3 1 M 28.94 M
FNV Franco Nev Corp 33.7658 47.97 B 0.2123 0.63 243 K 8.21 M
AU Anglogold Ashanti Ltd ADR 28.5046 46.53 B 1.4551 5.38 4.39 M 125.04 M
SKYD Skydance Corporation 23.3997 39.83 B 0.4135 1.8 11.29 M 264.08 M
CBRE CBRE Group Inc 15.84 38.79 B 0.08 0.51 4.4 M 69.65 M
MLM Martin Marietta Materials 59.9078 37.28 B 1.6118 2.76 1.18 M 70.44 M
VMC Vulcan Materials Company 31.078 36.5 B 0.6199 2.04 1.7 M 52.77 M
GFI Gold Fields Ltd ADR 7.7184 33.46 B 0.1453 1.92 6.26 M 48.32 M
PHG Koninklijke Philips Electronics ADR 12.8521 29.52 B 0.1043 0.82 755.7 K 9.71 M
TPR Tapestry Inc 44.1263 26.2 B 0.4219 0.97 3.83 M 169.14 M
XYL Xylem Inc 20.6549 21.81 B 0.2094 1.02 994.75 K 20.55 M
BEP Brookfield Renewable 5.978 20.84 B 0.0323 0.54 7.8 K 46.63 K
VIV Telecomunicacoes DE Sao Paulo ADR 10.7656 19.62 B 0.0718 0.67 1.61 M 17.29 M
CF Cf Industries Holdings 22.2097 18.33 B 0.3904 1.79 10.75 M 238.85 M
RBA Ritchie Bros. Auctioneers Inc 15.0327 17.82 B 0.422 2.89 679.4 K 10.21 M
SWK Stanley Black & Decker Inc 46.0651 17.19 B 0.4397 0.96 2.63 M 121.04 M
OVV Ovintiv Inc 70.3782 17.05 B 0.3585 0.51 1.73 M 121.89 M
CLH Clean Harbors 59.93 15.29 B 0.47 0.79 378.68 K 22.69 M
MTZ Mastec Inc 15.45 15.19 B 0.15 0.98 1.54 M 23.84 M
TXT Textron Inc 21.8339 14.56 B 0.127 0.59 5.22 M 113.94 M
GME Gamestop Corp 3.2312 12.89 B 0.0932 2.97 19.71 M 63.7 M
AGI Alamos Gold Inc 15.6311 12.56 B 0.6843 4.58 2.9 K 45.33 K
DECK Deckers Outdoor Corp 8.87 11.8 B 0.1417 1.62 9.02 M 80.04 M
GNRC Generac Holdings Inc 17.1321 11.44 B 0.1318 0.78 158.14 K 2.71 M
DCI Donaldson Company 26.5099 10.17 B 0.3933 1.51 909.41 K 24.11 M
TTC Toro Company 13.6665 10.16 B 0.1296 0.96 484 K 6.61 M
HMY Harmony Gold Mining Co. Ltd ADR 8.0659 10.08 B 0.1235 1.55 1.83 M 14.75 M
HBM Hudbay Minerals Inc 7.7478 9.74 B 0.1324 1.74 28.1 K 217.71 K
CAE Cae Inc 8.8011 8.78 B 0.1051 1.21 27.9 K 245.55 K
EGO Eldorado Gold Corp 53.0016 8.74 B 0.7281 1.39 1.22 M 64.88 M
PRMB Primo Brands Corporation 5.479 8.69 B 0.0992 1.84 558.1 K 3.06 M
AG First Majestic Silver 13.0371 7.28 B 0.3944 3.12 1.12 M 14.62 M
MOS Mosaic Company 35.2377 7.25 B 0.599 1.73 4.59 M 161.7 M
LAD Lithia Motors 21.2363 6.75 B 1.5474 7.86 762.47 K 16.19 M
BVN Compania Mina Buenaventura S.A. ADR 32.28 6.63 B 0.2754 0.86 1.1 M 35.36 M
TXNM Txnm Energy Inc 12.6772 6.48 B 0.0847 0.67 666.63 K 8.45 M
MTDR Matador Resources Company 8.4601 6.44 B 0.4157 5.17 199.6 K 1.69 M
CPA Copa Holdings S.A. 53.3975 6.08 B 0.2781 0.52 494.6 K 26.41 M
AN Autonation Inc 34.38 5.99 B 0.20 0.59 782.89 K 26.92 M
ICL Israel Chemicals Ltd 3.4648 5.77 B 0.0196 0.57 3.4 K 11.78 K
EXP Eagle Materials Inc 28.2997 5.6 B 0.149 0.53 714.09 K 20.21 M
LPX Louisiana-Pacific Corp 7.7463 5.32 B 0.2544 3.4 4.76 M 36.9 M
SXT Sensient Technologies Corp 26.323 5.06 B 0.3311 1.27 356.9 K 9.39 M
GFF Griffon Corp 5.6003 4.81 B 0.0279 0.5 237.55 K 1.33 M
LUMN Centurylink 16.2052 4.59 B 0.0882 0.55 5.26 M 85.26 M
AGX Argan Inc 9.9419 4.52 B 0.2169 2.23 32 K 318.14 K
STNG Scorpio Tankers Inc 39.1448 4.19 B 0.2659 0.68 8.2 K 320.99 K
THO Thor Industries 21.2935 4.06 B 0.2228 1.06 544.7 K 11.6 M
AKO-A Embotelladora Andina S.A 12.8373 3.99 B 0.1185 0.93 375 4.81 K
AZZ Azz Inc 22.0601 3.96 B 0.5512 2.56 192.6 K 4.25 M
ABG Asbury Automotive Group Inc 25.54 3.73 B 0.19 0.75 575.87 K 14.71 M
BMA Banco Macro S.A. ADR 8.7362 3.66 B 0.0889 1.03 117.7 K 1.03 M
KAI Kadant Inc 19.5338 3.57 B 0.1498 0.77 54.9 K 1.07 M
POST Post Holdings Inc 19.3286 3.55 B 0.1832 0.96 228.27 K 4.41 M
LRN Stride Inc 19.46 3.24 B 0.31 1.62 270.38 K 5.26 M
GPI Group 1 Automotive 44.1369 3.23 B 0.3053 0.7 282.7 K 12.48 M
SII Sprott Inc 28.7344 2.91 B 1.1005 3.98 100 2.87 K
BANC First Pactrust Bancorp 7.2785 2.84 B 0.0408 0.56 16.4 K 119.37 K
CXW Corecivic Inc 12.3366 2.82 B 0.0807 0.66 1.15 M 14.19 M
KSS Kohl's Corp 24.9142 2.79 B 0.4065 1.66 4.72 M 117.54 M
LPL Lg Display Co. Ltd ADR 7.3743 2.66 B 0.1497 2.07 692.9 K 5.11 M
EXK Endeavour Silver Corp 7.7366 2.4 B 0.0388 0.5 1.42 M 10.98 M
LCII Lci Industries 16.7342 2.37 B 0.1604 0.97 213.51 K 3.57 M
PBH Prestige Brand Holdings 13.559 2.09 B 0.1469 1.1 1.96 M 26.6 M
DRD Drdgold Ltd ADR 3.4879 2.08 B 0.0809 2.37 56.8 K 198.11 K
SAH Sonic Automotive 12.3198 2 B 0.108 0.88 584.4 K 7.2 M
CCU Compania Cervecerias Unidas S.A. ADR 15.4821 1.88 B 0.1348 0.88 73.5 K 1.14 M
WWW Wolverine World Wide 16.3303 1.8 B 0.1316 0.81 1.36 M 22.13 M
PRLB Proto Labs Inc 31.29 1.65 B 0.22 0.71 52.16 K 1.63 M
NRP Natural Resource Partners LP 79.3922 1.61 B 0.6159 0.78 29.81 K 2.37 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 329.9209 7.84 M 7.9339 2.46 860 283.73 K
MCB Mccoy Global Inc 3.0309 0.2763 10.03 71 K 215.19 K
AUMN Golden Minerals Company 3.70 0.26 7.56 135 K 499.5 K
CDR Condor Energies Inc 4.05 0.25 6.58 11.5 K 46.58 K
SDE Spartan Delta Corp 62.477 3.471 5.88 78 4.87 K
WPRT Westport Fuel Systems Inc 243.90 13.50 5.86 18.48 K 4.51 M
AETR Aetherion Technologies Inc. 243.90 13.50 5.86 18.48 K 4.51 M
PTM Platinum Group Metals Ltd 123.00 6.00 5.13 3.66 K 450.18 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.487 0.4312 4.76 200 1.9 K
PEY Peyto Exploration and Dvlpmnt Corp 3.7198 0.1626 4.57 432 K 1.61 M
AGI Alamos Gold Inc Cls A 15.066 0.6565 4.56 542.87 K 8.18 M
ACQ Autocanada Inc 9.1176 0.3736 4.27 44.4 K 404.86 K
POU Paramount Resources Ltd 10.5645 0.4311 4.25 111.2 K 1.17 M
PGIC Premium Global Income Split Corp 8.7737 0.3419 4.05 113 991.43
ACX Act Energy Technologies Ltd 5.5236 0.2017 3.79 21.6 K 119.3 K
WRG Western Energy Services Corp 870.00 31.20 3.72 333 289.71 K
MARI Marimaca Copper Corp 7.25 0.25 3.57 344 2.49 K
PIF Polaris Infrastructure Inc 278.3692 9.5989 3.57 56 15.59 K
ECO Ecosynthetix Inc 4.21 0.14 3.44 34 K 143.14 K
OCG Outcrop Silver & Gold Corp 3.10 0.10 3.33 6.85 K 21.23 K
AG First Majestic Silver Corp 13.3208 0.4046 3.13 3.69 M 49.16 M
FAR Foraco International Sa 3.5572 0.1036 3 51.5 K 183.2 K
RBA Rb Global Inc 15.0254 0.4291 2.94 88.49 K 1.33 M
TXP Touchstone Exploration Inc 21.36 0.56 2.69 195.86 K 4.18 M
TLO Talon Metals Corp 3.90 0.10 2.63 900 3.51 K
DII-B Dorel Industries Inc 8.2648 0.2041 2.53 10.96 K 90.58 K
SVM Silvercorp Metals Inc 4.9072 0.1131 2.36 504 K 2.47 M
CSE-PA Capstone Infrastructure Corp 6.5608 0.1434 2.23 1.76 K 11.55 K
PSLV-U Sprott Physical Silver Trust 11.91 0.26 2.23 34.4 K 409.74 K
MRD Melcor Dev 8.7816 0.1694 1.97 34.35 K 301.69 K
ESM Euro Sun Mining Inc 4.7226 0.0908 1.96 13.76 K 64.99 K
HBM Hudbay Minerals Inc 7.9283 0.1514 1.95 569 K 4.51 M
PPTA Perpetua Resources Corp 31.50 0.60 1.94 5.1 K 160.65 K
ET Evertz Technologies Ltd 3.1708 0.06 1.93 8.9 K 28.22 K
EQB EQB Inc 9.8639 0.1858 1.92 40 K 394.56 K
TXG Torex Gold Resources Inc 16.0309 0.2987 1.9 712.23 K 11.42 M
TXR Torex Resources Inc. 15.9511 0.2972 1.9 71.22 K 1.14 M
CEF Sprott Physical Gold Silver Trust 20.0135 0.3684 1.88 160.92 K 3.22 M
SRU-UN SmartCentres Real Estate Investment Trust 11.7241 0.2146 1.86 209.82 K 2.46 M
CFP Canfor Corp 11.18 0.20 1.82 109 K 1.22 M
CEF-U Sprott Physical Gold and Silver Trust 19.6817 0.3388 1.75 500 9.84 K
SXGC Southern Cross Gold Consolidated Ltd 3.746 0.0635 1.72 4.44 K 16.64 K
TRX Trx Gold Corporation 3.88 0.06 1.57 89.91 K 348.86 K
TMQ Trilogy Metals Inc 3.35 0.05 1.52 38.8 K 129.98 K
SII Sprott Inc 28.6319 0.4202 1.49 5 K 143.16 K
AP-UN Allied Properties Real Estate Investment Trust 12.9508 0.1887 1.48 56 K 725.24 K
CG Centerra Gold Inc 4.0484 0.0589 1.48 467 K 1.89 M
FM First Quantum Minerals Ltd 16.7096 0.239 1.45 1.73 M 28.86 M
SJ Stella Jones Inc 10.9043 0.1426 1.33 96 K 1.05 M
CGY Calian Group Ltd 13.1469 0.171 1.32 9.33 K 122.69 K
LIF Labrador Iron Ore Royalty Corp 9.2321 0.1181 1.3 79.98 K 738.39 K
BRE Bridgemarq Real Estate Services Inc 3.8762 0.0481 1.26 3.1 K 12.02 K
MDI Major Drilling Grp 10.5713 0.1307 1.25 342.28 K 3.62 M
FTN-PA Financial 15 Split Corp Pref A 4.0985 0.0506 1.25 9 K 36.89 K
MTL Mullen Group Ltd 10.5475 0.1274 1.22 217 K 2.29 M
ATRL Atkinsrealis Group Inc 30.9939 0.3662 1.2 291.95 K 9.05 M
ALA AltaGas Ltd 14.7622 0.1697 1.16 217.32 K 3.21 M
CRR-UN Crombie Real Estate Investment Trust 5.8272 0.0655 1.14 30.58 K 178.2 K
NG Novagold Res Inc 5.61 0.06 1.08 403.66 K 2.26 M
L Loblaw CO 4.8262 0.0505 1.06 1.44 M 6.94 M
ELD Eldorado Gold 53.9771 0.5339 1 3.52 M 190.06 M
ESI Ensign Energy Services Inc 3.7354 0.0366 0.99 323.42 K 1.21 M
AEM Agnico Eagle Mines Ltd 28.5044 0.2776 0.98 1.21 M 34.39 M
EXE Extendicare Inc 3.3295 0.0288 0.87 84.57 K 281.59 K
EDR Endeavour Silver Corp 7.3911 0.0636 0.87 186.72 K 1.38 M
BIR Birchcliff Energy Ltd 3.8625 0.0321 0.84 247 K 954.04 K
FNV Franco-Nevada Corp 34.3877 0.2707 0.79 493 K 16.95 M
CAE Cae Inc 8.8878 0.0699 0.79 285.77 K 2.54 M
DOL Dollarama Inc 8.6314 0.0676 0.79 492 K 4.25 M
CJR-B Corus Entertainment Inc 10.6392 0.0832 0.79 92 K 978.81 K
CORS Corus Entertainment Holdings Inc. 5326.0264 41.6274 0.79 184 979.99 K
KBL Kbro Linen Inc 15.3476 0.1195 0.78 1 K 15.35 K
TOU Tourmaline Oil Corp 15.6714 0.1204 0.77 1 M 15.67 M
FC Firm Capital Mortgage Inv. Corp 4.4741 0.0335 0.75 20.92 K 93.58 K
CJT Cargojet Inc 5.0244 0.0375 0.75 4.5 K 22.61 K
D-UN Dream Office Real Estate Investment Trust 39.9104 0.2948 0.74 117.73 K 4.7 M
IFC Intact Financial Corp 45.8309 0.3221 0.71 181 K 8.3 M
BU Burcon Nutrascience Corp 121.5881 0.8271 0.68 1.69 K 205.85 K
CSW-A Corby Spirit and Wine Limited 7.5748 0.0511 0.68 8.03 K 60.79 K
FRU Freehold Royalties Ltd 6.9539 0.0468 0.68 101.35 K 704.8 K
IFP Interfor Corp 4.2446 0.0282 0.67 30.1 K 127.76 K
CNQ Canadian Natural Resources Ltd. 8.5499 0.0542 0.64 4.6 M 39.36 M
HBP Helix Biopharm 7.90 0.05 0.64 2.4 K 18.96 K
DR Medical Facilities Corp 5.9692 0.0361 0.61 35.54 K 212.14 K
GBT Bmtc Group Inc 13.559 0.0811 0.6 1.7 K 23.05 K
ONEX Onex Corp 36.4246 0.2174 0.6 312.51 K 11.38 M
PXT Parex Resources Inc 3.6637 0.0216 0.59 198 K 725.41 K
KRN Karnalyte Resources Inc 8.60 0.05 0.58 9.6 K 82.56 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 13.0762 0.0745 0.57 144.89 K 1.89 M
MX Methanex Corp 21.2418 0.1191 0.56 200.94 K 4.27 M
OVV Ovintiv Inc 71.9555 0.3955 0.55 433.05 K 31.16 M
OGC Oceanagold Corp 5.1025 0.0275 0.54 111.67 K 569.78 K
WCN Waste Connections Inc 22.5921 0.1142 0.51 67.31 K 1.52 M
CFW Calfrac Well Services Ltd 544.25 2.75 0.51 11.88 K 6.47 M
HR-UN H&R Real Estate Investment Trust 12.9056 0.0648 0.5 222.8 K 2.88 M
POW-PG Power Co 5.6 % G Non Cum Fir Prf 11.6718 0.0583 0.5 17.92 K 209.16 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRCNF Burcon NutraScience Corp 7.25 7.77 M 0.15 2.11 4.7 K 34.08 K
MRNJ Metatron Inc 3275.8755 1.52 M 155.9941 5 2 6.55 K
EARI Entertainment Arts Research Inc 5.00 1.11 M 0.60 13.64 500 2.5 K
MWWC Marketing Worldwide Corp 81.00 572.89 K 9.00 12.5 312 25.27 K
ERHE ERHC Energy Inc 9.50 287.94 K 0.50 5.56 101.59 K 965.15 K
ZVOI Zovio Inc 19.75 137.92 K 0.38 1.96 427.87 K 8.45 M
DSUS Drone Services USA Inc 8.32 65.63 K 1.82 28 93.9 K 781.25 K
AMBS Amarantus BioScience Holdings Inc 7.35 63.04 K 1.35 22.5 226 1.66 K
CBRI CMTSU Liquidation Inc 3.77 8.16 K 0.21 5.9 500.04 K 1.89 M
CIPI Correlate Infrastructure Partners Inc 4.00 7.83 K 0.28 7.53 750 3 K
SIMPQ Simply Inc 327.50 1.55 K 7.50 2.34 344 112.66 K
HMNY Helios and Matheson Analytics Inc 634.4993 83.8018 15.22 38 24.11 K
HIMR Hollund Industrial Marine Inc 5.00 0.50 11.11 11 55
ONCI On4 Communications Inc 10125.00 405.00 4.17 748 7.57 M
EGDFF Energold Drilling Corp 4.3055 0.1195 2.85 42.56 K 183.23 K
NKRSF Niko Resources Ltd 33.7676 0.6875 2.08 2.3 K 77.67 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 19.00 315.11 K 1.00 5.56 70.77 K 1.34 M
LUCA Luca Mining Corp. 3.84 1.28 50 391 1.5 K
INTR Intrepid Metals Corp. 20.00 4.00 25 281 5.62 K
CBI Colibri Resource Corporation 7.50 1.50 25 237 1.78 K
PURO Platauro Metals Corp. 30.0501 5.0084 20 6 180.3
STMP Stamper Oil & Gas Corp 261.7729 43.6288 20 11 2.88 K
BTR Bonterra Resources Inc 22.00 3.00 15.79 608 13.38 K
IB IBC Advanced Alloys Corp 5.40 0.60 12.5 4.44 K 23.99 K
DSY Destiny Media Technologies Inc 3.80 0.40 11.76 3.3 K 12.54 K
VCV Vatic Ventures Corp. 94.1956 9.4196 11.11 226 21.29 K
GR Great Atlantic Resources Corp 22.00 2.00 10 578 12.72 K
GBU Gabriel Resources Ltd 18.70 1.50 8.72 2.07 M 38.68 M
WLR Walker Lane Resources Ltd. 24.50 1.75 7.69 162 3.97 K
LPK Lupaka Gold Corp 10.00 0.70 7.53 800 8 K
GG Galane Gold Ltd 4.45 0.30 7.23 3.9 K 17.35 K
NEXM NexMetals Mining Corp. 30.00 2.00 7.14 15 450
VRB Vanadiumcorp Resource Inc 8.50 0.50 6.25 10 85
PGP Power Group Projects Corp 46.00 2.00 4.55 2 92
RAGE Renegade Gold Inc. 186.00 6.00 3.33 371 69.01 K
VO ValOre Metals Corp 3.60 0.10 2.86 28.1 K 101.16 K
PX Pelangio Exploration Inc 3.60 0.10 2.86 2.95 K 10.62 K
KCC Kincora Copper Limited 60.00 1.50 2.56 7.5 K 450 K
GCOM Green Shift Commodities Ltd. 8.00 0.20 2.56 2.99 K 23.92 K
SILV Silver Valley Metals Corp. 7.695 0.135 1.79 8 K 61.56 K
SGLD Scorpio Gold Corporation 12.78 0.18 1.43 1.14 K 14.56 K
CKG Chesapeake Gold Corp 9.02 0.11 1.23 13.69 K 123.48 K
© 2026 - CastFwd Corp.