Gainer Valuations for 22 May 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 22 May 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 4.35 11.15 B 0.15 3.57 53.8 K 234.03 K
PRK Park National Corp 38.4418 3.23 B 0.9855 2.63 65.4 K 2.51 M
SVM Silvercorp Metals Inc 5.0174 2.04 B 0.0962 1.95 2.4 M 12.06 M
CIX Compx International Inc 6.8685 535.93 M 0.0672 0.99 828 5.69 K
UAMY U S Antimony Corp 3.40 466.97 M 0.36 11.84 68.13 K 231.64 K
FRD Friedman Industries Inc 8.0565 276.32 M 0.055 0.69 7.3 K 58.81 K
ACU Acme United Corp 8.218 269.13 M 0.25 3.14 1.9 K 15.61 K
BKTI Bk Technologies Inc 6.2987 261.75 M 0.1957 3.21 11.48 K 72.31 K
GENC Gencor Industries IN 4.7327 254.9 M 0.066 1.41 12.69 K 60.04 K
SIF Sifco Industries 19.1698 133.8 M 0.4381 2.34 16 K 306.72 K
BCV Bancroft Convertible Fund 5.8691 121.05 M 0.0778 1.34 20.6 K 120.9 K
CATX Perspective Therapeutics Inc 7.50 94.2 M 0.70 10.29 41.67 K 312.52 K
CVU CPI Aerostructures 14.71 61.35 M 0.16 1.1 4.05 K 59.58 K
DXR Daxor Corp 8.4659 49.74 M 0.0472 0.56 1.23 K 10.4 K
XTNT Xtant Medical Holdings Inc 194.3999 38.91 M 1.1999 0.62 877 170.49 K
COHN Cohen & CO Inc 3.0505 35.52 M 0.0355 1.18 2.03 K 6.2 K
NNVC Nanoviricides Inc 46.90 35.24 M 2.80 6.35 1.67 K 78.46 K
PAAI Paradium AI, Inc. 7.70 30.31 M 0.22 2.94 55 423.5
CPHI China Pharma Holdings 35.70 23.36 M 2.70 8.18 721 25.74 K
MXC Mexco Energy Corp 5.8146 22.1 M 0.1066 1.87 2.8 K 16.28 K
REED Reed's, Inc. 714.6315 21.11 M 8.6447 1.22 58 41.45 K
AWX Avalon Holdings Corp 3.79 10.92 M 0.48 14.5 11.4 K 43.21 K
CVR Chicago Rivet & Machine Company 13.2481 9.24 M 0.2897 2.24 9.8 K 129.83 K
TOVX Theriva Biologics Inc 14612.50 7.38 M 87.50 0.6 5 73.06 K
PLAG Planet Green Holdings Corp 317.50 5.33 M 2.50 0.79 20 6.35 K
OPTT Ocean Power Tech Inc 428.00 5.15 M 10.00 2.39 22.25 K 9.52 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 11.34 97.61 M 0.54 5 133 1.51 K
RSG Rocky Shore Gold Ltd. 13.20 2.40 22.22 2.1 K 27.71 K
LINE Linear Minerals Corp. 179.075 18.525 11.54 23 4.12 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 283.00 3.00 1.07 4 1.13 K
CB Cash-settled Butter 135.75 0.975 0.72 2 271.5
FC Feeder Cattle 153.80 1.025 0.67 3.31 K 508.77 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 16.1207 1 T 0.1745 1.09 36.22 M 583.94 M
ASML ASML Holding N.V. ADR 45.144 591.39 B 0.4539 1.02 1.15 M 52.01 M
QCOM Qualcomm Inc 39.9275 188.93 B 0.4894 1.24 16.01 M 639.41 M
VRTX Vertex Pharmaceutic 63.09 138.69 B 0.99 1.59 2.51 M 158.58 M
FTNT Fortinet Inc 4.652 94.12 B 0.04 0.87 10.24 M 47.65 M
INTU Intuit Inc 49.8429 91.57 B 0.6588 1.34 2.01 M 100.2 M
CTAS Cintas Corp 7.9183 90.24 B 0.0445 0.57 2.04 M 16.14 M
MNST Monster Beverage Cp 11.6533 88.94 B 0.065 0.56 7.63 M 88.95 M
CMCSA Comcast Corporation 9.8348 88.85 B 0.0781 0.8 25.48 M 250.62 M
MDLZ Mondelez Intl Inc 28.45 84.43 B 0.1612 0.57 9.78 M 278.29 M
NTES Netease Inc ADR 9.2292 78.2 B 0.1367 1.5 6.12 M 56.53 M
ROST Ross Stores Inc 26.6983 77.39 B 0.3966 1.51 4.25 M 113.5 M
MELI MercadoLibre Inc 74.3997 76.65 B 0.5456 0.74 838.62 K 62.39 M
AEP American Electric Power Company 23.0554 70.36 B 0.1394 0.61 2.55 M 58.71 M
FAST Fastenal Company 7.6963 63.66 B 0.1556 2.06 9.93 M 76.44 M
ADSK Autodesk Inc 32.43 54.34 B 0.58 1.82 5.45 M 176.74 M
XEL XCEL Energy Inc 17.5515 52.06 B 0.303 1.76 3.8 M 66.76 M
KDP Keurig Dr Pepper Inc 4.6403 52.06 B 0.0386 0.84 2.05 M 9.51 M
FITB Fifth Third Bancorp 8.5483 49.16 B 0.0445 0.52 11.26 M 96.25 M
ROP Roper Industries 91.6239 47.31 B 0.5533 0.61 644.23 K 59.03 M
VOD Vodafone Grp Plc ADR 12.6806 36.24 B 0.3835 3.12 5.61 M 71.16 M
ESLT Elbit Systems Ltd 28.3641 34 B 0.4451 1.59 2 K 56.73 K
EXPE Expedia Group Inc 38.8569 30.82 B 0.3275 0.85 2.87 M 111.64 M
WTW Weight Watchers International, Inc 71.4529 30.82 B 0.4952 0.7 961.64 K 68.71 M
CPRT Copart Inc 3.35 29.8 B 0.07 2.13 4.75 M 15.91 M
CINF Cincinnati Financial 23.0556 29.13 B 0.2106 0.92 778 K 17.94 M
ULTA Ulta Beauty Inc 90.50 28.18 B 2.66 3.03 899.1 K 81.37 M
DLTR Dollar Tree Inc 49.055 26.81 B 0.61 1.26 2.09 M 102.34 M
VRSK Verisk Analytics Inc 45.7315 26.81 B 0.3718 0.82 534 K 24.42 M
PFG Principal Financial Group Inc 14.9517 24.36 B 0.0863 0.58 3.91 M 58.49 M
PTC Ptc Inc 20.98 21.31 B 0.19 0.91 832.78 K 17.47 M
SWKS Skyworks Solutions 20.1589 20.61 B 0.3475 1.75 4.4 M 88.72 M
WWD Woodward Inc 35.2074 19.99 B 0.637 1.84 420.07 K 14.79 M
SBAC SBA Communications 46.5588 19.84 B 0.3119 0.67 1.15 M 53.38 M
TSCO Tractor Supply Company 8.131 19.14 B 0.2437 3.09 9.62 M 78.19 M
LNT Alliant Energy Corp 14.0394 19.09 B 0.1591 1.15 1.11 M 15.58 M
MTSI Macom Technology S 15.29 19.08 B 0.54 3.66 163.9 K 2.51 M
NDSN Nordson Corp 45.8955 18.34 B 3.6868 8.73 1.09 M 49.82 M
HST Host Marriott Financial Trust 8.8759 17.91 B 0.106 1.21 12.43 M 110.3 M
EWBC East West Bancorp 16.2549 17.91 B 0.2289 1.43 1.35 M 21.93 M
CHTR Charter Communications 64.65 17.71 B 1.02 1.6 1.16 M 75.13 M
PAA Plains All American Pipeline LP 14.6121 17.03 B 0.0885 0.61 690 K 10.08 M
LECO Lincoln Elec Hld 37.7181 15.6 B 0.574 1.55 285 K 10.75 M
CHKP Check Point Software 54.41 14.97 B 0.32 0.59 1.74 M 94.66 M
QXO Qxo Inc 30.9134 14.33 B 4.0322 15 22 680.09
ERIE Erie Indemnity Company 48.6624 14.23 B 0.5272 1.1 70 K 3.41 M
TRMB Trimble Navigation 23.665 12.95 B 0.385 1.65 2.59 M 61.28 M
LULU Lululemon Athletica 69.56 12.45 B 0.45 0.65 2.25 M 156.3 M
TXRH Texas Roadhouse Inc 14.4967 12.36 B 0.0894 0.62 751.49 K 10.89 M
CSGP Costar Group Inc 7.129 12.18 B 0.051 0.72 1.83 M 13.08 M
FDS FactSet Research Systems Inc 90.4938 11.81 B 0.7365 0.82 292.18 K 26.44 M
TECH Bio-Techne Cp 15.2274 11.43 B 0.3319 2.23 411.46 K 6.27 M
BMRN Biomarin Pharmaceuticals 37.98 11.3 B 0.28 0.74 1.25 M 47.35 M
ENSG The Ensign Group IN 5.906 10.86 B 0.1141 1.97 533.76 K 3.15 M
DPZ Domino's Pizza Inc Common Stock 26.95 10.81 B 0.2831 1.06 1.18 M 31.73 M
BPOP Popular Inc 11.6884 10.06 B 0.8241 7.59 931 K 10.88 M
ZION Zions Bancorp 13.8835 9.71 B 0.1332 0.97 2.45 M 34.08 M
BRKR Bruker Corp 14.1706 9.51 B 0.1342 0.96 316.2 K 4.48 M
MTCH Match Group Inc 11.9398 9.47 B 0.1056 0.89 4.66 M 55.66 M
MORN Morningstar Inc 50.5113 9.23 B 0.5353 1.07 64.5 K 3.26 M
SAIA Saia Inc 13.1533 9.06 B 0.2466 1.91 242.94 K 3.2 M
CGNX Cognex Cp 7.9196 8.71 B 0.0419 0.53 808 K 6.4 M
DSGX Descartes Sys Group 8.18 8.21 B 0.1595 1.99 4.62 K 37.81 K
CORT Corcept Therapeutics 4.18 8.16 B 0.13 3.21 1.24 M 5.18 M
CYTK Cytokinetics 5.46 8.15 B 0.06 1.11 18.2 K 99.38 K
BOKF Bok Financial Corp 39.5026 7.94 B 0.3574 0.91 61.59 K 2.43 M
CBSH Commerce Bancshares 18.0342 7.94 B 0.1119 0.62 621.75 K 11.21 M
VLY Valley National Bancorp 5.9255 7.92 B 0.0685 1.17 766.8 K 4.54 M
POOL Pool Corp 30.4282 7.71 B 0.3031 1.01 262 K 7.97 M
URBN Urban Outfitters Inc 28.10 7.37 B 1.94 7.42 11.31 M 317.72 M
CROX Crocs Inc 16.75 7.32 B 0.33 2.01 2.34 M 39.18 M
ARWR Arrowhead Pharma 4.34 6.97 B 0.17 4.08 18.73 K 81.27 K
CHDN Churchill Downs IN 9.1747 6.9 B 0.0505 0.55 426.79 K 3.92 M
CVLT Commvault Systems 53.55 6.82 B 0.61 1.15 323.06 K 17.3 M
PPC Pilgrim's Pride 5.0458 6.72 B 0.2817 5.91 2.89 M 14.57 M
ZG Zillow Grp Inc Cl A 11.5351 6.71 B 0.1965 1.73 443.07 K 5.11 M
ACIW Aci Worldwide Inc 13.34 6.24 B 0.1167 0.88 1.42 M 18.99 M
MIDD Middleby Corp 34.66 6.15 B 0.4267 1.25 424.51 K 14.71 M
CRUS Cirrus Logic Inc 26.93 6.07 B 0.87 3.34 3.45 M 92.86 M
HWC Hancock Whitney Corp 19.7068 5.81 B 0.1137 0.58 723.9 K 14.27 M
SSRM Ssr Mining Inc 10.4097 5.6 B 0.1048 1.02 1.74 M 18.14 M
NICE Nice Ltd ADR 35.8012 5.41 B 0.8361 2.39 218.29 K 7.81 M
GGAL Grupo Fin Galicia ADR 3.5704 5.06 B 0.0296 0.84 164 K 585.55 K
IONS Ionis Pharmaceuticals 9.50 4.71 B 0.09 0.96 975 K 9.26 M
SYNA Synaptics Inc 26.04 4.68 B 0.28 1.09 845.74 K 22.02 M
CHEF The Chefs Warehouse 20.58 4.66 B 0.46 2.29 72.69 K 1.5 M
GLNG Golar Lng Ltd 24.6848 4.37 B 0.23 0.94 583.6 K 14.41 M
GNTX Gentex Corp 8.5627 4.13 B 0.0921 1.09 1.95 M 16.68 M
OLED Universal Display 27.5027 4.08 B 0.5088 1.88 1.48 M 40.61 M
LBTYB Liberty Global Ord B 21.3484 4.04 B 0.5684 2.74 1.34 K 28.63 K
PRIM Primoris Services Cp 10.1752 3.79 B 0.2566 2.59 456 K 4.64 M
IEP Icahn Enterprises 7.098 3.79 B 0.0499 0.71 5.26 K 37.36 K
COLM Columbia Sportswear 20.2439 3.7 B 0.1677 0.84 292 K 5.91 M
LBTYA Liberty Global Ord A 10.4128 3.54 B 0.1215 1.18 718.84 K 7.49 M
EXTR Extreme Networks 3.80 3.5 B 0.20 5.56 1.44 M 5.46 M
LBTYK Liberty Global Ord C 10.2763 3.47 B 0.1295 1.28 388.37 K 3.99 M
FFBC First Finl Bncp [Oh] 8.9483 3.44 B 0.056 0.63 280.96 K 2.51 M
PPLI People Incorporated 7.5566 3.3 B 0.0668 0.89 7.45 M 56.29 M
SLM SLM Corp 3.9375 3.18 B 0.0294 0.75 11.15 M 43.91 M
CLMT Calumet Specialty Pr 15.9823 3.15 B 0.2309 1.47 293.21 K 4.69 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 30.6646 1.28 T 0.2768 0.91 9.24 M 283.23 M
WMT Walmart Stores 16.1593 1 T 0.1749 1.09 36.22 M 585.34 M
JPM JP Morgan Chase & Company 23.4552 911.91 B 1.0345 4.61 84.72 M 1.99 B
V Visa Inc 26.8214 795.36 B 0.4916 1.87 18.59 M 498.72 M
MA Mastercard Inc 38.1839 575.61 B 0.2642 0.7 12.32 M 470.45 M
HD Home Depot 34.958 350.5 B 0.4709 1.37 15.03 M 525.36 M
BAC Bank of America Corporation 5.431 349.63 B 0.1167 2.2 221.55 M 1.2 B
MS Morgan Stanley 9.5188 298.3 B 0.0858 0.91 36 M 342.65 M
GS Goldman Sachs Group 75.0111 267.32 B 0.7845 1.06 5.84 M 438.04 M
WFC Wells Fargo & Company 21.4675 257.56 B 0.183 0.86 30.21 M 648.61 M
TM Toyota Motor Corp Ltd 55.4053 250.88 B 0.3731 0.68 282.02 K 15.63 M
BML-PL Bank of America Corporation 8.7776 237.31 B 0.0586 0.67 14.59 K 128.09 K
BML-PJ Bank of America Corporation 8.8901 228.74 B 0.1457 1.67 35.58 K 316.29 K
C Citigroup Inc 19.8066 205.59 B 0.493 2.55 50.79 M 1.01 B
APH Amphenol Corp 5.8267 195.84 B 0.0572 0.99 8.8 M 51.26 M
NEE Nextera Energy 12.1196 180.35 B 0.0757 0.63 6.26 M 75.92 M
UNP Union Pacific Corp 41.0134 179.48 B 0.4418 1.09 5.95 M 244.08 M
SCHW The Charles Schwab Corp 10.7335 160.45 B 0.059 0.55 13.94 M 149.63 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.4122 155.24 B 0.0635 1.9 939.9 K 3.21 M
BX Blackstone Inc 5.7891 151.73 B 0.1401 2.48 6.42 M 37.14 M
TJX TJX Companies 16.9129 150.08 B 0.10 0.59 9.34 M 157.97 M
ETN Eaton Corp 29.7021 140.1 B 0.4037 1.38 10.78 M 320.12 M
SPGI S&P Global Inc 36.5698 137.73 B 0.2357 0.65 1.83 M 66.93 M
PH Parker-Hannifin Corp 66.3076 122.69 B 0.6741 1.03 1.55 M 102.73 M
SYK Stryker Corp 43.4933 121.36 B 0.2439 0.56 2.31 M 100.66 M
COF Capital One Financial Corp 39.5437 118.57 B 0.3224 0.82 4.54 M 179.41 M
ENB Enbridge Inc 19.4523 106.78 B 0.14 0.72 810.4 K 15.76 M
HCA Hca Holdings Inc 20.7271 105.71 B 0.1749 0.85 3.25 M 67.41 M
VLO Valero Energy Corp 12.6001 101.43 B 0.1028 0.82 9.16 M 115.4 M
DUK Duke Energy Corp 36.6208 100.4 B 0.4398 1.22 5.01 M 183.45 M
WM Waste Management 23.8318 95.55 B 0.1451 0.61 2.18 M 52 M
ING ING Groep N.V. ADR 3.3797 95.09 B 0.126 3.87 4.67 M 15.79 M
USB U.S. Bancorp 19.564 94.57 B 0.1767 0.91 9.91 M 193.97 M
BN Brookfield Corporation 5.7073 93.89 B 0.0678 1.2 7.54 M 43.04 M
EMR Emerson Electric Company 32.5808 93.57 B 0.2831 0.88 3.7 M 120.48 M
TT Trane Technologies Plc 20.6481 93 B 0.1383 0.67 5.31 M 109.59 M
KKR KKR & Co. LP 7.3299 92.41 B 0.1581 2.2 1.65 M 12.08 M
RCL Royal Caribbean Cruises Ltd 20.3834 89.65 B 0.1335 0.66 3.08 M 62.85 M
JCI Johnson Controls Intl 14.2263 87.6 B 0.092 0.65 3.75 M 53.42 M
ECL Ecolab Inc 55.3826 86.34 B 0.393 0.71 1.91 M 105.53 M
WMB Williams Companies 14.9027 86.16 B 0.1333 0.9 8.82 M 131.44 M
EOG Eog Resources 36.663 80.66 B 0.4089 1.13 5.6 M 205.48 M
EPD Enterprise Products Partners LP 10.0193 80.14 B 0.0504 0.51 2.04 M 20.41 M
E Eni S.P.A. ADR 17.3816 79.58 B 0.2078 1.21 833.1 K 14.48 M
BCS Barclays Plc ADR 7.2025 76.95 B 0.1223 1.73 4.88 M 35.17 M
CNI Canadian National Railway 31.5923 76.5 B 0.3098 0.99 2.26 M 71.28 M
USB-PH U.S. Bancorp 14.5384 75.99 B 0.103 0.71 46.5 K 675.99 K
RSG Republic Services 20.0727 75.96 B 0.1659 0.83 2.33 M 46.76 M
TGT Target Corporation 37.9022 73.91 B 0.5618 1.5 5.78 M 218.98 M
APO Apollo Global Management Llc C 4.8127 72.62 B 0.0774 1.63 297.8 K 1.43 M
AJG Arthur J. Gallagher & Company 25.6389 72.31 B 0.3778 1.5 845 K 21.66 M
KMI Kinder Morgan 17.1896 70.37 B 0.2237 1.32 7.05 M 121.11 M
GS-PA The Goldman Sachs Group Inc 9.4845 70.29 B 0.1154 1.23 24.53 K 232.64 K
TDG Transdigm Group Inc 53.5497 69.64 B 1.1621 2.22 594 K 31.81 M
GWW W.W. Grainger 155.3014 69.59 B 3.6745 2.42 844.2 K 131.11 M
GS-PD The Goldman Sachs Group Inc 9.3009 67.36 B 0.1472 1.61 94.79 K 881.6 K
ET Energy Transfer LP 3.4343 66.97 B 0.0636 1.89 2.41 M 8.28 M
MET Metlife Inc 20.7279 64.97 B 0.1067 0.52 9.65 M 199.98 M
CRH CRH Plc ADR 12.6629 64.04 B 0.23 1.85 199 K 2.52 M
CMI Cummins Inc 71.1312 63.77 B 1.0218 1.46 2.59 M 184.54 M
AFL Aflac Inc 14.4345 63 B 0.1368 0.96 7.66 M 110.57 M
NWG Natwest Group Plc ADR 4.1188 62.85 B 0.1084 2.7 436.04 K 1.8 M
NUE Nucor Corp 24.8519 59.3 B 0.2036 0.83 4.12 M 102.32 M
NKE Nike Inc 23.8473 56.92 B 0.2682 1.14 10.21 M 243.57 M
O Realty Income Corp 19.3281 56.81 B 0.1548 0.81 667.19 K 12.9 M
OKE Oneok Inc 17.517 55.59 B 0.131 0.75 1.26 M 22.11 M
HUM Humana Inc 67.8807 53.59 B 0.9542 1.43 2.15 M 146.21 M
ETR Entergy Corp 18.2491 53.51 B 0.1764 0.98 3.06 M 55.8 M
WAB Wabtec Corp 33.9113 51.04 B 0.3455 1.03 682.57 K 23.15 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.5351 50.45 B 0.1712 0.51 3.99 M 133.74 M
A Agilent Technologies 25.6842 49.89 B 0.3171 1.25 6.18 M 158.73 M
INFY Infosys Ltd ADR 3.2148 49.82 B 0.0418 1.32 13.69 M 44 M
HEI Heico Corp 14.3855 48.82 B 0.2656 1.88 823.24 K 11.84 M
MSCI MSCI Inc 29.9272 48.09 B 0.6325 2.16 1.33 M 39.73 M
CMG Chipotle Mexican Grill 7.9112 46.35 B 0.0446 0.57 57.38 M 453.98 M
ROK Rockwell Automation Inc 57.433 45.2 B 1.3967 2.49 1.59 M 91.18 M
YUM Yum! Brands 42.832 43.1 B 0.8326 1.98 6.16 M 263.7 M
WDS Woodside Energy Group Ltd 17.3776 42.37 B 0.2489 1.45 31.9 K 554.29 K
LYV Live Nation Entertainment 9.39 41.97 B 0.23 2.51 1.86 M 17.5 M
STM Stmicroelectronics N.V. ADR 3.7896 41.36 B 0.2168 6.07 4.85 M 18.39 M
CCL Carnival Corp 24.8987 41.25 B 0.2254 0.91 5.31 M 132.2 M
KR Kroger Company 7.2046 41.04 B 0.0743 1.04 9.89 M 71.23 M
DHI D.R. Horton 14.2419 40.03 B 0.1116 0.79 9.64 M 137.31 M
KB KB Financial Group Inc ADR 18.9954 39.84 B 0.3614 1.94 206.43 K 3.92 M
WEC Wisconsin Energy Corp 23.6852 38.65 B 0.2609 1.11 1.76 M 41.65 M
CHT Chunghwa Telecom Co. Ltd ADR 16.6543 38.03 B 0.1136 0.69 337 K 5.61 M
SYY Sysco Corp 18.7358 37.88 B 0.136 0.73 4.04 M 75.73 M
HEI-A HEICO Corporation 11.5198 36.45 B 0.0813 0.71 29.05 K 334.68 K
PUK Prudential Public Ltd Company ADR 13.1359 31.49 B 0.1032 0.79 279.4 K 3.67 M
EC Ecopetrol S.A. ADR 18.9415 31.45 B 0.3805 2.05 1.17 M 22.19 M
AEE Ameren Corp 20.3136 31.36 B 0.1255 0.62 1.12 M 22.84 M
TS Tenaris S.A. ADR 22.4966 30.9 B 0.5039 2.29 2.03 M 45.62 M
WSM Williams-Sonoma 13.0238 30.87 B 0.421 3.34 13.65 M 177.74 M
SHG Shinhan Financial Group Co. Ltd ADR 19.3122 29.87 B 0.51 2.71 150.2 K 2.9 M
AWK American Water Works 25.0412 29.8 B 0.2244 0.9 772.4 K 19.34 M
ATO Atmos Energy Corp 22.9121 29.68 B 0.1942 0.85 395.1 K 9.05 M
BAP Credicorp Ltd 82.8801 29.29 B 1.4955 1.84 225.46 K 18.69 M
DTE Dte Energy Company 29.5625 29.07 B 0.2211 0.75 908.75 K 26.86 M
PBA Pembina Pipeline Cor 13.7125 29.02 B 0.3713 2.78 611.6 K 8.39 M
PCG Pacific Gas & Electric Company 35.5076 28.85 B 0.3943 1.12 2.13 M 75.72 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 332.5656 7.84 M 2.6447 0.8 270 89.79 K
HMMC Hemlo Mining Corp. 166.50 47.25 39.62 937 156.01 K
MER Africa Oil Corp 6.0867 0.6593 12.15 1.68 M 10.21 M
TLO Talon Metals Corp 4.35 0.45 11.54 3.96 K 17.22 K
AETR Aetherion Technologies Inc. 268.80 24.90 10.21 26.82 K 7.21 M
WPRT Westport Fuel Systems Inc 268.80 24.90 10.21 26.82 K 7.21 M
NPK Verde Agritech Plc 4.31 0.31 7.75 47 K 202.57 K
ESM Euro Sun Mining Inc 5.0859 0.3633 7.69 24.48 K 124.52 K
PXT Parex Resources Inc 3.9444 0.2807 7.66 606 K 2.39 M
SSRM Ssr Mining Inc 10.7072 0.7566 7.6 282 K 3.02 M
ACQ Autocanada Inc 9.7773 0.6597 7.24 48.24 K 471.68 K
MDI Major Drilling Grp 11.3184 0.7471 7.07 346.97 K 3.93 M
SGY Surge Energy Inc 32.9733 2.1449 6.96 14.23 K 469.37 K
LUN Lundin Mining Corp 3.1412 0.1963 6.67 3.1 M 9.74 M
BDI Black Diamond Group Ltd 15.0188 0.8956 6.34 85.39 K 1.28 M
HBP Helix Biopharm 8.40 0.50 6.33 1.12 K 9.41 K
ELEF Silver Elephant Mining Corp 8.434 0.4961 6.25 4.67 K 39.4 K
TXP Touchstone Exploration Inc 22.58 1.22 5.71 264.71 K 5.98 M
SOIL Saturn Oil and Gas Inc 3.80 0.20 5.56 325 1.23 K
SDE Spartan Delta Corp 65.9479 3.4709 5.56 107 7.06 K
PD Precision Drilling Corp 155.40 8.00 5.43 848.53 K 131.86 M
CJT Cargojet Inc 5.2869 0.2625 5.22 3.8 K 20.09 K
STN Stantec Inc 13.0126 0.6119 4.93 170.06 K 2.21 M
TCW Trican Well 7.0538 0.3301 4.91 1.21 M 8.53 M
TFII Tfi International Inc 13.2564 0.6174 4.88 184.6 K 2.45 M
OVV Ovintiv Inc 75.4077 3.4522 4.8 603.66 K 45.52 M
SEA Seabridge Gold Inc 10.2835 0.4677 4.76 52.6 K 540.91 K
DPM Dundee Precious Metals Inc 5.7506 0.2454 4.46 355.4 K 2.04 M
MCB Mccoy Global Inc 3.1651 0.1342 4.43 64 K 202.57 K
WCP Whitecap Resources Inc 3.4869 0.1458 4.36 528 K 1.84 M
TXG Torex Gold Resources Inc 16.7279 0.697 4.35 1.3 M 21.69 M
TXR Torex Resources Inc. 16.6446 0.6935 4.35 129.64 K 2.16 M
K Kinross Gold Corp 7.2234 0.3006 4.34 3.5 M 25.26 M
GTE Gran Tierra Energy Inc 50.60 2.10 4.33 36.2 K 1.83 M
QBR-B Quebecor Inc 7.3561 0.3039 4.31 456 K 3.35 M
SVM Silvercorp Metals Inc 5.116 0.2088 4.25 416 K 2.13 M
CSCI Cosciens Biopharma Inc 30000.00 1200.00 4.17 1 30 K
CGX Cineplex Inc 21.9773 0.848 4.01 185.1 K 4.07 M
EFR Energy Fuels Inc 13.00 0.50 4 8.38 K 108.94 K
BCT Briacell Therapeutics Corp 62.7675 2.4141 4 27 1.69 K
EDR Endeavour Silver Corp 7.682 0.2909 3.94 221.52 K 1.7 M
AG First Majestic Silver Corp 13.8438 0.523 3.93 366.82 K 5.08 M
DXT Dexterra Group Inc 13.5247 0.5081 3.9 10.8 K 146.07 K
BIR Birchcliff Energy Ltd 4.0103 0.1478 3.83 189 K 757.95 K
POU Paramount Resources Ltd 10.9603 0.3958 3.75 134.2 K 1.47 M
ATH Athabasca Oil Corp 10.58 0.38 3.73 3.16 M 33.44 M
CHR Chorus Aviation Inc 17.3672 0.6223 3.72 185.79 K 3.23 M
WPM Wheaton Precious Metals Corp 21.4632 0.7606 3.67 1.32 M 28.37 M
EDV Endeavour Mining Corp 16.5752 0.5744 3.59 16.3 K 270.18 K
TOT Total Energy Services Inc 10.5859 0.363 3.55 36.35 K 384.82 K
LNR Linamar Corp 19.03 0.6458 3.51 61.26 K 1.17 M
CNQ Canadian Natural Resources Ltd. 8.8496 0.2997 3.51 5.52 M 48.84 M
MTL Mullen Group Ltd 10.9146 0.3671 3.48 184 K 2.01 M
WRG Western Energy Services Corp 900.00 30.00 3.45 225 202.5 K
MARI Marimaca Copper Corp 7.50 0.25 3.45 840 6.3 K
BN Brookfield Corporation 5.8459 0.1934 3.42 5.27 M 30.81 M
CNR Canadian National Railway Co. 32.3008 1.0651 3.41 2.4 M 77.52 M
S Sherritt Intl Rv 4.8104 0.1564 3.36 500.46 K 2.41 M
TA Transalta Corp 10.8596 0.3462 3.29 1 M 10.91 M
SU Suncor Energy Inc 17.3547 0.5519 3.28 3.7 M 64.26 M
OCG Outcrop Silver & Gold Corp 3.20 0.10 3.23 2.92 K 9.34 K
CFP Canfor Corp 11.53 0.35 3.13 197 K 2.27 M
WJX Wajax Corp 22.3192 0.6629 3.06 61.67 K 1.38 M
TOU Tourmaline Oil Corp 16.1467 0.4753 3.03 724 K 11.69 M
TC Tucows Inc 5.60 0.16 2.94 125 700
SJ Stella Jones Inc 11.2189 0.3146 2.89 36.8 K 412.86 K
ENB Enbridge Inc 19.6346 0.5391 2.82 1.97 M 38.74 M
CLS Celestica Inc Sv 7.74 0.21 2.79 239 K 1.85 M
MFC Manulife Fin 6.2493 0.1661 2.73 5.3 M 33.12 M
AEM Agnico Eagle Mines Ltd 29.2754 0.771 2.7 739.78 K 21.66 M
CTC-A Canadian Tire Corporation Limited 45.4181 1.1894 2.69 589 K 26.75 M
OTEX Open Text Corp 9.6155 0.2475 2.64 1.08 M 10.35 M
WCN Waste Connections Inc 23.1746 0.5825 2.58 119.03 K 2.76 M
AFN Ag Growth International Inc 21.9108 0.5464 2.56 13 K 284.84 K
BBD-A Bombardier Inc 96.25 2.25 2.39 34 K 3.27 M
BCE-PY BCE Inc Pref Y 10.8598 0.2534 2.39 3.85 K 41.82 K
PAAS Pan American Silver Corp 12.867 0.2856 2.27 404.17 K 5.2 M
CFF Conifex Timber Inc 6.6195 0.1447 2.23 57 K 377.31 K
BIP-UN Brookfield Infrastructure Partners L.P 6.0905 0.1323 2.22 80.28 K 488.95 K
EFX Enerflex Ltd 8.4347 0.18 2.18 65 K 548.26 K
FTS Fortis Inc 19.941 0.4072 2.08 298.55 K 5.95 M
WSP WSP Global Inc 16.5299 0.3365 2.08 17.7 K 292.5 K
MRU Metro Inc 13.6871 0.2763 2.06 2.36 M 32.37 M
AD-UN Alaris Equity Partners Income Trust 7.1864 0.1445 2.05 21.82 K 156.81 K
BN-PN Brookfield Corporation 10.4344 0.2078 2.03 3.38 K 35.24 K
EMP-A Empire Company Limited 14.8289 0.2831 1.95 159 K 2.36 M
GEI Gibson Energy Inc 8.8003 0.1645 1.9 259.15 K 2.28 M
OBE Obsidian Energy Ltd 100.03 1.82 1.85 1.4 M 140.36 M
QTRH Quarterhill Inc 3.4497 0.0626 1.85 170.74 K 589.01 K
TRI Thomson Reuters Corp 19.8051 0.3591 1.85 374.09 K 7.41 M
ACO-X ATCO Ltd 22.9734 0.4135 1.83 108.03 K 2.48 M
WFG West Fraser Timber CO Ltd 19.511 0.3471 1.81 106.6 K 2.08 M
TECK-B Teck Resources Limited 23.1073 0.4085 1.8 2.77 M 63.96 M
FM First Quantum Minerals Ltd 17.0059 0.2963 1.77 1.55 M 26.31 M
CUP-U Caribbean Utilities Company Ltd 4.5285 0.0789 1.77 29 K 131.33 K
BDT Bird Construction Inc 7.0788 0.1224 1.76 53 K 375.18 K
ELD Eldorado Gold 54.8994 0.9223 1.71 4.3 M 236.29 M
DSG Descartes Sys 8.37 0.14 1.7 49.01 K 410.25 K
MG Magna International Inc 13.2762 0.2096 1.6 1.18 M 15.67 M
BHC Bausch Health Companies Inc 48.82 0.77 1.6 404.5 K 19.75 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.3124 258.32 B 0.0818 2.53 166 549.86
ATLPF Atlas Copco AB 3.8829 93.44 B 0.1754 4.73 78.96 K 306.59 K
VNPKF Verde Agritech Ltd. 4.25 24.8 M 0.10 2.41 200 850
ELCO Elcom International Inc 66.00 16.57 M 2.20 3.45 11 726
ONEI OneMeta AI 19.00 8.95 M 1.00 5.56 416 7.9 K
ORBT Orbit International Corporation 3.6098 8.53 M 0.1737 5.06 6.53 K 23.58 K
BRCNF Burcon NutraScience Corp 7.25 7.77 M 0.35 5.07 2.3 K 16.68 K
SEII Sharing Economy International Inc 684.00 1.29 M 198.00 40.74 6.84 K 4.68 M
SPRV Web To Door Inc 6500.00 390.37 K 850.00 15.04 1 6.5 K
ERHE ERHC Energy Inc 11.00 287.94 K 1.75 18.92 522.09 K 5.74 M
KALY Kali Inc 11.55 101.82 K 0.30 2.67 29.3 K 338.42 K
RGGI Resgreen Group International Inc 25.00 48.75 K 17.00 212.5 2 50
XDSL mPhase Technologies Inc 5.00 16.8 K 2.00 66.67 2.74 K 13.71 K
BOMO Bowmo Inc 12400.002 13.64 K 3400.002 37.78 1 12.4 K
CERX Colombia Energy Resources Inc 8.56 5.35 K 0.96 12.63 63 539.28
DOMR Dominion Resources Black Warrior Trust 6.4992 785 0.2519 4.03 36.06 K 234.37 K
CALIQ China Auto Logistics Inc. 3.1794 484 0.2394 8.14 7.11 K 22.61 K
YVRLF Liquid Media Group Ltd. 83.80 482 2.40 2.95 10 838
GMEV GME Innotainment Inc 11.00 2.00 22.22 3 K 33 K
AFPW AlumiFuel Power Corporation 40.00 5.00 14.29 125 5 K
TREVQ Trevali Mining Corporation 10.19 0.85 9.1 1.5 K 15.28 K
HDYNQ Hyperdynamics Corporation 6.3376 0.1504 2.43 454.98 K 2.88 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 130.00 6.48 M 10.00 8.33 21 2.73 K
CTN Centurion Minerals Ltd 47.9999 47.9985 3428464.5 12 576
AFE Africa Energy Corp 4.30 4.2997 1433233.38 414.9 K 1.78 M
KTN Kootenay Silver Inc 8.60 8.5992 1074900.13 1.86 K 16 K
CDA Canuc Resources Corporation 6.00 5.9994 999900 301 1.81 K
NZ New Zealand Energy Corp 22.90 22.8977 995552.13 46.99 K 1.08 M
LPK Lupaka Gold Corp 9.10 9.099 909900 1.1 K 10.01 K
NIM Nicola Mining Inc 26.00 25.9967 787778.81 2.71 K 70.46 K
WEB Westbridge Energy Corporation 48.8774 48.8688 568241.88 94 4.59 K
TGX True North Gems Inc 210.00 209.925 279900 85 17.85 K
SQG Spackman Equities Group Inc 7.00 6.997 233233.34 1.46 K 10.22 K
SSE Silver Spruce Resources Inc 9.00 8.995 179900 147 1.32 K
NAR North Arrow Minerals Inc 7.00 6.993 99900 710 4.97 K
BBB Brixton Metals Corporation 14.00 13.986 99900 340 4.76 K
CBI Colibri Resource Corporation 6.00 5.9937 95138.1 733 4.4 K
BVA Bravada Gold Corporation 3.20 3.196 79900 754 2.41 K
SMN Sun Summit Minerals Corp 5.40 5.3917 64960.25 1.13 K 6.12 K
SNV Sonoro Energy Ltd 32.00 31.92 39900 170 5.44 K
PPP Prospector Metals Corp 5.85 5.8311 30852.38 19.04 K 111.41 K
BTR Bonterra Resources Inc 18.00 17.89 16263.63 744 13.39 K
ENA Enablence Technologies Inc 48.00 47.70 15900 110 5.28 K
USS Uniserve Communications Corporation 11.8421 11.7521 13057.89 422 5 K
TIG Triumph Gold Corp 13.00 12.87 9900 1.25 K 16.25 K
GDX Goldex Resources Corporation 4.00 3.96 9900 320 1.28 K
PX Pelangio Exploration Inc 3.50 3.464 9622.22 4.13 K 14.46 K
VRB Vanadiumcorp Resource Inc 8.00 7.915 9311.76 495 3.96 K
AML Argus Metals Corp. 3.40 3.36 8400 400 1.36 K
IB IBC Advanced Alloys Corp 4.80 4.715 5547.06 2.88 K 13.8 K
LTV Leonovus Inc 4.80 4.65 3100 213 1.02 K
MKT DeepMarkit Corp 7.00 6.50 1300 3.6 K 25.2 K
PGX Prosper Gold Corp 4.00 3.60 900 530 2.12 K
FMS Focus Graphite Inc 6.90 6.20 885.71 12 K 82.8 K
FCI First Canadian Graphite Inc. 66.00 18.00 37.5 88 5.81 K
ANDC Andina Copper Corporation 21.25 5.00 30.77 768 16.32 K
IMR iMetal Resources Inc 125.00 25.00 25 436 54.5 K
EGT Eguana Technologies Inc 5.00 1.00 25 1.04 K 5.21 K
GAMA Gamma Resources Ltd. 5.88 0.84 16.67 2.93 K 17.22 K
CPAU CopAur Minerals Inc 14.00 2.00 16.67 20 280
WVM West Vault Mining Inc 3.70 0.50 15.63 300 1.11 K
SIEN Sienna Resources Inc. 4.00 0.50 14.29 20 K 80 K
NEXM NexMetals Mining Corp. 34.00 4.00 13.33 53 1.8 K
JSPX JasperX Technologies Inc. 18.00 2.00 12.5 20 360
CMO-H Cliffmont Resources Ltd 16.00 1.60 11.11 1.95 K 31.2 K
CTA Centaurus Energy Inc 215.00 20.00 10.26 653 140.4 K
URZ Urz Energy Corp 27.50 2.50 10 52 1.43 K
MRZL Mont Royal Resources Limited. 5.3613 0.4662 9.52 3.94 K 21.14 K
CTH CoTec Holdings Corp. 700.00 60.00 9.38 322 225.4 K
SILV Silver Valley Metals Corp. 8.37 0.675 8.77 9.38 K 78.47 K
DLTA Delta Resources Limited 3.90 0.30 8.33 4.8 K 18.72 K
REX Orex Minerals Inc 6.80 0.50 7.94 2.2 K 14.96 K
ABM Athabasca Minerals Inc 42.00 3.00 7.69 234.83 K 9.86 M
SGLD Scorpio Gold Corporation 13.68 0.90 7.04 861 11.78 K
CKG Chesapeake Gold Corp 9.65 0.63 6.98 17.69 K 170.68 K
BLDS Badlands Resources Inc. 9.00 0.50 5.88 2.21 K 19.89 K
VO ValOre Metals Corp 3.80 0.20 5.56 10.1 K 38.38 K
SKYG Sky Gold Corp 570.0001 30.00 5.56 64 36.48 K
LQWD LQwD FinTech Corp 13.65 0.70 5.41 437 5.97 K
DSY Destiny Media Technologies Inc 4.00 0.20 5.26 4.12 K 16.48 K
GCOM Green Shift Commodities Ltd. 8.40 0.40 5 3.06 K 25.7 K
AXL Arrow Exploration Corp 37.6068 1.7094 4.76 65.5 K 2.46 M
VVTM VVT Med Inc. 724.2991 23.3645 3.33 2 1.45 K
RAGE Renegade Gold Inc. 192.00 6.00 3.23 312 59.9 K
TIE Coloured Ties Capital Inc. 10.3529 0.3235 3.23 10.61 K 109.89 K
CAMB Cambria Gold Mines Inc. 51.50 1.50 3 10.51 K 541.26 K
BQE BQE Water Inc 17.50 0.50 2.94 91 K 1.59 M
WGT Westgate Energy Inc. 4.0415 0.098 2.49 5 20.21
NCP Nickel Creek Platinum Corp. 210.00 4.00 1.94 340 71.4 K
OYL CGX Energy Inc 3.05 0.05 1.67 625.72 K 1.91 M
IFOS Itafos Inc 264.9379 3.7184 1.42 530 140.42 K
© 2026 - CastFwd Corp.