Gainer Valuations for 25 May 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 25 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 6.00 11.15 B 0.30 5.26 11.91 K 71.44 K
NG Novagold Resources Inc 5.86 2.65 B 0.08 1.38 1.76 M 10.3 M
NOG Northern Oil and Gas 142.3066 2.59 B 3.076 2.21 110.45 K 15.72 M
SVM Silvercorp Metals Inc 5.2883 2.04 B 0.0699 1.34 923.87 K 4.89 M
USAS Americas Silver Corp 26.70 1 B 0.60 2.3 307 8.2 K
GORO Gold Resource Corp 18.9844 567.93 M 0.6607 3.61 214.41 K 4.07 M
CIX Compx International Inc 7.3163 535.93 M 0.0392 0.54 743 5.44 K
UAMY U S Antimony Corp 3.82 466.97 M 0.04 1.06 67.55 K 258.03 K
THM International Tower Hill Mines Ltd 3.55 413.24 M 0.32 9.91 193.94 K 688.5 K
VGZ Vista Gold Corp 3.04 392.71 M 0.02 0.66 378.96 K 1.15 M
GTE Gran Tierra Energy Inc 50.70 346.37 M 0.80 1.6 32.14 K 1.63 M
ACU Acme United Corp 8.0741 269.13 M 0.3409 4.41 1 K 8.07 K
BKTI Bk Technologies Inc 6.5379 261.75 M 0.3189 5.13 3.44 K 22.49 K
PLX Protalix Biotherapeutics 62.80 252.19 M 2.00 3.29 20.36 K 1.28 M
CMT Core Molding Technologies Inc 7.7644 187.87 M 0.0692 0.9 5.4 K 41.93 K
INTT Intest Corp 3.2683 185.85 M 0.0213 0.66 44.79 K 146.38 K
ESP Espey Mfg. & Electronics 14.3688 144.45 M 0.2847 2.02 5.7 K 81.9 K
EPM Evolution Petroleum Corp 4.1623 138.19 M 0.127 3.15 53.6 K 223.1 K
LODE Comstock Mining Inc 455.00 127.01 M 22.50 5.2 830 377.65 K
BDL Flanigan's Enterprises 6.28 121.75 M 0.0946 1.53 2.3 K 14.44 K
OPHC Optimumbank Hlds 24.80 114.56 M 1.20 5.08 2.26 K 56.15 K
CATX Perspective Therapeutics Inc 7.80 94.2 M 1.00 14.71 58.24 K 454.27 K
WWR Westwater Resources 4380.6006 51.65 M 57.6011 1.33 80 350.45 K
FSP Franklin Street Properties 4.7072 43.73 M 0.0328 0.7 314.4 K 1.48 M
COHN Cohen & CO Inc 3.2881 35.52 M 0.1312 4.16 1 K 3.29 K
NNVC Nanoviricides Inc 46.90 35.24 M 1.40 3.08 819 38.41 K
BESS Bimergen Energy Corporation 186.20 24.98 M 1.40 0.76 92 17.13 K
MXC Mexco Energy Corp 5.7177 22.1 M 0.4361 8.26 19 K 108.64 K
REED Reed's, Inc. 757.8552 21.11 M 31.6974 4.37 348 263.73 K
INLX Intellinetics Inc 542.50 17.4 M 3.50 0.65 1 542.5
UUU Universal Security Instruments 4.4038 16.02 M 0.1937 4.6 2.9 K 12.77 K
AMS American Shared Hospital Services 3.09 7.85 M 0.03 0.98 2.8 K 8.65 K
INUV Inuvo Inc 6.50 6.51 M 0.30 4.84 2.68 K 17.42 K
AMBO Ambow Education Holding Ltd ADR 1374.00 3.72 M 18.00 1.33 2.42 K 3.32 M
PW Power REIT 7.4363 2.45 M 0.5312 7.69 12.93 K 96.14 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 11.61 97.61 M 0.27 2.38 822 9.54 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 28.386 1.07 B 0.229 0.81 31.47 K 893.31 K
ZL Soybean Oil 50.56 0.70 1.4 3.26 K 165.03 K
HE Lean Hogs 85.20 1.00 1.19 10.63 K 905.51 K
HG Copper 3.448 0.0195 0.57 46.04 K 158.74 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 5.8127 917.92 B 0.2146 3.83 21.18 M 123.1 M
AMD Advanced Micro Devices 6.22 906.8 B 0.20 3.32 10.03 M 62.36 M
AMAT Applied Materials 8.633 313.53 B 0.131 1.54 10.08 M 87 M
LRCX Lam Research Corp 3.2576 295.19 B 0.0628 1.97 22.2 M 72.33 M
KLAC K L A-Tencor Corp 27.8718 209.79 B 0.2476 0.9 2 M 55.76 M
ADI Analog Devices 26.5626 198.23 B 0.1394 0.53 1.83 M 48.5 M
TMUS T-Mobile US 10.3881 182.36 B 0.1275 1.24 1.31 M 13.6 M
MRVL Marvell Technology Inc 11.133 151.88 B 0.1789 1.63 8.25 M 91.89 M
IBKR Interactive Brokers 3.5809 140.55 B 0.0573 1.63 1.22 M 4.36 M
VRTX Vertex Pharmaceutic 64.85 138.69 B 0.76 1.19 1.97 M 127.58 M
WDC Western Digital Cp 20.5612 117.28 B 0.2284 1.12 5.33 M 109.51 M
CME CME Group Inc 28.8584 113.06 B 0.6991 2.48 2.64 M 76.13 M
MAR Marriot International 33.4508 110.52 B 0.2164 0.65 2.42 M 81.06 M
REGN Regeneron Pharmaceuticals 131.2831 99.25 B 2.4435 1.9 824.3 K 108.22 M
FTNT Fortinet Inc 4.368 94.12 B 0.082 1.91 14.46 M 63.18 M
MPWR Monolithic Power Sys 15.8067 72.11 B 0.2478 1.59 214.4 K 3.39 M
AEP American Electric Power Company 23.1583 70.36 B 0.1514 0.66 1.92 M 44.36 M
NXPI Nxp Semiconductors 19.308 67.93 B 0.5216 2.78 1.72 M 33.25 M
NDAQ Nasdaq Inc 5.7837 61.31 B 0.0681 1.19 8.85 M 51.2 M
ADSK Autodesk Inc 32.12 54.34 B 0.26 0.82 1.82 M 58.49 M
EBAY Ebay Inc 15.063 53.86 B 0.2575 1.74 29.95 M 451.19 M
KDP Keurig Dr Pepper Inc 4.6607 52.06 B 0.0375 0.81 1.7 M 7.91 M
BKR Baker Hughes A Ge Co. Cl A 21.4236 49.07 B 0.1496 0.7 3.09 M 66.2 M
NBIS Nebius Group N.V. 20.45 42.05 B 0.17 0.84 580.5 K 11.87 M
STLD Steel Dynamics Inc 7.7942 33.99 B 0.0658 0.85 2.38 M 18.52 M
ILMN Illumina Inc 42.6459 32.2 B 0.3696 0.87 1.56 M 66.43 M
FLEX Flextronics Intl Ltd 4.6697 29.17 B 0.0291 0.63 2.6 M 12.12 M
ON On Semiconductor 6.74 28.66 B 0.16 2.43 14.43 M 97.25 M
VRSN Verisign Inc 39.3095 28.17 B 0.5531 1.43 1.22 M 48.03 M
CASY Casey's General Stor 51.0698 26.39 B 0.6697 1.33 209.93 K 10.72 M
FCNCA First Citizens Bancs 157.5225 25.73 B 1.7279 1.11 14.7 K 2.32 M
AXON Axon Enterprise Inc 5.46 25.69 B 0.06 1.11 493.3 K 2.69 M
UTHR United Therapeutic 44.05 25.37 B 1.38 3.23 608.61 K 26.81 M
VTRS Viatris Inc 17.5308 24.19 B 0.2836 1.64 5.5 M 96.5 M
ENTG Entegris Inc 7.315 23.56 B 0.0575 0.79 782.66 K 5.73 M
LPLA Lpl Financial Hld 25.8186 23.49 B 0.2786 1.09 151.5 K 3.91 M
PTC Ptc Inc 20.42 21.31 B 0.15 0.74 627.61 K 12.82 M
SWKS Skyworks Solutions 20.2773 20.61 B 0.1342 0.67 3.14 M 63.69 M
EVRG Evergy Inc 16.8373 20.37 B 0.1901 1.14 1.16 M 19.54 M
FSLR First Solar Inc 14.33 19.14 B 0.11 0.77 4.51 M 64.56 M
MTSI Macom Technology S 15.56 19.08 B 0.68 4.57 62.59 K 973.9 K
SSNC SS&C Technologies 10.3282 18.64 B 0.0846 0.83 177.6 K 1.83 M
GEN Gen Digital Inc 5.3898 18.18 B 0.0465 0.87 5.59 M 30.12 M
HAS Hasbro Inc 22.2128 17.35 B 0.2036 0.93 1.07 M 23.82 M
EXEL Exelixis Inc 4.61 17.25 B 0.03 0.66 1.12 M 5.18 M
PAA Plains All American Pipeline LP 14.6656 17.03 B 0.1494 1.03 797.4 K 11.69 M
JAZZ Jazz Pharma Plc 45.86 15.93 B 0.94 2.09 924.1 K 42.38 M
MKSI Mks Instruments Inc 21.7717 15.28 B 0.388 1.81 329.2 K 7.17 M
ICLR Icon Plc 21.93 14.96 B 0.48 2.24 346.09 K 7.59 M
CG The Carlyle Group 10.3298 14.65 B 0.5379 5.49 305.97 K 3.16 M
LOGI Logitech Int S.A. 7.3608 14.21 B 0.0415 0.57 724.61 K 5.33 M
ALGN Align Technology 31.85 12.13 B 0.34 1.08 499.96 K 15.92 M
FDS FactSet Research Systems Inc 92.4978 11.81 B 0.8307 0.91 359.75 K 33.28 M
SMTC Semtech Corp 24.08 11.69 B 0.38 1.6 1.36 M 32.75 M
HALO Halozyme Therapeutic 8.31 11.54 B 0.11 1.34 406.89 K 3.38 M
DPZ Domino's Pizza Inc Common Stock 26.4352 10.81 B 0.1973 0.75 555.1 K 14.67 M
UMBF Ump Financial Corp 38.0885 10.23 B 0.331 0.88 300.9 K 11.46 M
BPOP Popular Inc 12.2878 10.06 B 0.1498 1.23 492.54 K 6.05 M
MDGL Madrigal Pharmaceuticals Inc 148.40 10.06 B 3.50 2.42 6.52 K 967.12 K
HSIC Henry Schein Inc 29.6045 9.77 B 0.1882 0.64 820.4 K 24.29 M
BRKR Bruker Corp 14.4966 9.51 B 0.1918 1.34 345.7 K 5.01 M
AMKR Amkor Technology 4.3239 9.44 B 0.0651 1.53 1.11 M 4.81 M
AAL American Airlines Group 11.5957 9.34 B 0.132 1.15 8.34 M 96.72 M
DSGX Descartes Sys Group 8.12 8.21 B 0.10 1.25 2.97 K 24.08 K
CYTK Cytokinetics 5.58 8.15 B 0.12 2.2 7.45 K 41.54 K
ALKS Alkermes Plc 16.14 8.05 B 0.19 1.19 1.04 M 16.83 M
IDCC Interdigital Inc 19.2144 7.74 B 0.1834 0.96 421.88 K 8.11 M
CHRD Chord Energy Corp 16.1388 7.7 B 0.169 1.06 1.35 M 21.83 M
IESC Ies Holdings 3.105 7.52 B 0.205 7.07 14.36 K 44.59 K
SLAB Silicon Labs Inc 34.17 7.39 B 0.18 0.53 367.96 K 12.57 M
URBN Urban Outfitters Inc 28.42 7.37 B 0.39 1.39 2 M 56.76 M
CROX Crocs Inc 17.44 7.32 B 0.35 2.05 1.47 M 25.56 M
ORKA Oruka Therapeutics Inc 3366.5959 7.1 B 683.0776 25.45 126 424.19 K
KTOS Kratos Defns 5.40 6.91 B 0.16 3.05 346.14 K 1.87 M
LGND Ligand Pharm 8.0287 6.34 B 0.0936 1.18 147.16 K 1.18 M
AAON Aaon Inc 5.184 6.29 B 0.1254 2.48 172.07 K 892 K
WFRD Weatherford International Plc 12.6343 6.28 B 0.2237 1.8 5.05 M 63.74 M
SIMO Silicon Motion Techn ADR 9.4889 6.23 B 0.1131 1.21 402.46 K 3.82 M
CRUS Cirrus Logic Inc 27.45 6.07 B 0.29 1.07 1.75 M 48 M
CZR Caesars Entertainment Inc 4.71 5.97 B 0.20 4.43 130.48 K 614.55 K
MKTX Marketaxess Holdings 27.1404 5.82 B 0.3701 1.38 189.1 K 5.13 M
PLXS Plexus Cp 28.53 5.65 B 0.34 1.21 103.93 K 2.97 M
SSRM Ssr Mining Inc 10.8001 5.6 B 0.1428 1.34 463.72 K 5.01 M
SBRA Sabra REIT 4.99 5.49 B 0.158 3.27 157.35 K 785.16 K
MXL Maxlinear Inc 4.20 5.44 B 0.04 0.96 62.4 K 262.06 K
MRCY Mercury Sys Inc 11.3145 5.38 B 0.1443 1.29 67.2 K 760.3 K
MMSI Merit Medical Sys 13.25 5.28 B 0.25 1.92 146.26 K 1.94 M
PSMT Pricesmart Inc 60.0866 5.15 B 0.3864 0.65 185.28 K 11.13 M
LIVN Livanova Plc OR Sh 38.85 5.01 B 0.23 0.6 137.81 K 5.35 M
NSIT Insight Enterpr 15.49 4.97 B 0.09 0.58 137.77 K 2.13 M
CIGI Colliers Intl Grp IN 14.801 4.7 B 0.0956 0.65 16.6 K 245.7 K
SYNA Synaptics Inc 26.44 4.68 B 0.29 1.11 389.88 K 10.31 M
CHEF The Chefs Warehouse 19.87 4.66 B 0.885 4.66 42.77 K 849.92 K
MAT Mattel Inc 24.4881 4.59 B 0.1724 0.71 2.63 M 64.44 M
CAR Avis Budget Group 14.0901 4.5 B 0.3135 2.28 1.44 M 20.22 M
TCBI Texas Capital Bncsh 37.7272 4.4 B 0.491 1.32 390.01 K 14.71 M
IPAR Inter Parfums Inc 12.1657 4.27 B 0.1445 1.2 91.01 K 1.11 M
CRVL Corvel Cp 7.2817 4.25 B 0.1367 1.91 102.64 K 747.41 K
DIOD Diodes Inc 19.61 4.2 B 0.20 1.03 184.6 K 3.62 M
LBTYB Liberty Global Ord B 21.4917 4.04 B 0.3491 1.65 26.14 K 561.84 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BML-PG Bank of America Corporation 9.4488 260.57 B 0.1672 1.8 625 5.91 K
BAC-PL Bank of America Corporation 411.0699 244.64 B 2.1824 0.53 1.34 K 550.83 K
BML-PL Bank of America Corporation 9.2221 237.31 B 0.1465 1.61 23.15 K 213.53 K
BAC-PE Bank of America Corporation 9.7859 228.17 B 0.0844 0.87 10.15 K 99.36 K
BLK Blackrock Inc 120.2737 189.37 B 0.6457 0.54 1.49 M 179.75 M
NVO Novo Nordisk A/S ADR 23.3129 181.18 B 0.1161 0.5 242.16 K 5.65 M
CRM Salesforce.com Inc 36.2183 179.42 B 0.1947 0.54 9.68 M 350.54 M
SCHW The Charles Schwab Corp 10.7925 160.45 B 0.1433 1.35 7.16 M 77.3 M
BX Blackstone Inc 5.9195 151.73 B 0.1207 2.08 2.5 M 14.83 M
LOW Lowe's Companies 21.2642 129.94 B 0.1093 0.52 16.81 M 357.44 M
MCK Mckesson Corp 79.1411 124.67 B 0.6318 0.8 1.29 M 101.96 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.1661 114.84 B 0.04 0.78 15.27 M 78.9 M
MPC Marathon Petroleum Corp 12.4077 109.69 B 0.3633 3.02 6.08 M 75.43 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.1347 107.49 B 0.0923 0.92 5.76 M 58.33 M
GLW Corning Inc 9.0168 103.76 B 0.0699 0.78 10.23 M 92.23 M
VLO Valero Energy Corp 12.7601 101.43 B 0.1257 0.99 4.94 M 63 M
ICE Intercontinental Exchange 21.4172 100.92 B 0.2628 1.24 2.53 M 54.14 M
PSX Phillips 66 19.6197 100.9 B 0.1066 0.55 3.22 M 63.13 M
DUK Duke Energy Corp 37.1451 100.4 B 0.2706 0.73 5.47 M 203.18 M
EQNR Equinor ASA ADR 11.6853 97.82 B 0.1106 0.96 1.89 M 22.07 M
BN Brookfield Corporation 5.8284 93.89 B 0.0293 0.51 5.57 M 32.45 M
KKR KKR & Co. LP 7.3994 92.41 B 0.0442 0.6 407.7 K 3.02 M
MSI Motorola Solutions 37.9876 88.49 B 0.2373 0.63 1.34 M 51.04 M
SHW Sherwin-Williams Company 36.8895 85.95 B 0.2861 0.78 3.31 M 122.29 M
NGG National Grid Transco Plc ADR 24.2625 83.71 B 0.3528 1.48 370.25 K 8.98 M
ITW Illinois Tool Works Inc 40.6249 82.05 B 0.3897 0.97 6.12 M 248.62 M
EOG Eog Resources 36.815 80.66 B 0.3474 0.95 3.56 M 131.1 M
CI Cigna Corp 40.3762 79.66 B 0.372 0.93 1.51 M 61.1 M
SU Suncor Energy Inc 17.1931 79.4 B 0.141 0.83 3.24 M 55.64 M
RSG Republic Services 20.2083 75.96 B 0.113 0.56 1.72 M 34.85 M
GM General Motors Company 16.6902 75.48 B 0.2975 1.81 5.66 M 94.5 M
TGT Target Corporation 38.5376 73.91 B 0.2475 0.65 4.29 M 165.48 M
APO Apollo Global Management Llc C 5.0836 72.62 B 0.0387 0.77 152 K 772.71 K
URI United Rentals 35.5053 71.25 B 0.2906 0.83 1.28 M 45.28 M
KMI Kinder Morgan 16.4878 70.37 B 0.1576 0.97 16.25 M 267.85 M
GS-PA The Goldman Sachs Group Inc 9.4895 70.29 B 0.1004 1.07 25.81 K 244.92 K
GS-PD The Goldman Sachs Group Inc 9.2764 67.36 B 0.0785 0.85 34.53 K 320.33 K
TAK Takeda Pharmaceutical Co. Ltd ADR 10.6445 66.58 B 0.2017 1.93 34 K 361.91 K
TEL TE Connectivity Ltd 24.5761 63.08 B 0.3265 1.35 1.19 M 29.36 M
TRGP Targa Resources 23.9261 62.57 B 0.2874 1.22 304.1 K 7.28 M
WPM Wheaton Precious Metals 22.1406 61.58 B 0.1336 0.61 4.09 M 90.5 M
TFC Truist Financial Corp 18.0637 60.24 B 0.1009 0.56 3.1 M 55.97 M
DAL Delta Air Lines Inc 9.7984 60.08 B 0.0861 0.89 11.6 M 113.63 M
CTA-PB E. I. du Pont de Nemours and Company 53.0613 59.55 B 0.3673 0.7 1.2 K 63.89 K
NUE Nucor Corp 25.3575 59.3 B 0.2668 1.06 2.93 M 74.25 M
NKE Nike Inc 23.9221 56.92 B 0.2881 1.22 6.69 M 159.99 M
DEO Diageo Plc ADR 64.6484 55.77 B 0.369 0.57 484.3 K 31.31 M
AZO Autozone 374.37 52.11 B 4.97 1.35 789.5 K 295.56 M
MSCI MSCI Inc 29.9535 48.09 B 0.3601 1.22 421 K 12.61 M
FNV Franco Nev Corp 35.4044 47.97 B 0.2717 0.77 161.4 K 5.71 M
SPG-PJ Simon Property Group Inc 35.0181 45.49 B 0.4756 1.38 768 26.89 K
ABEV Ambev S.A. ADR 3.525 43.17 B 0.0424 1.22 111.5 K 393.04 K
KR Kroger Company 7.2336 41.04 B 0.0839 1.17 6.69 M 48.43 M
WEC Wisconsin Energy Corp 23.8634 38.65 B 0.1273 0.54 1.4 M 33.31 M
SYY Sysco Corp 18.9941 37.88 B 0.0952 0.5 2.5 M 47.49 M
HIG Hartford Financial Services Group 13.0041 36.68 B 0.0676 0.52 5.57 M 72.43 M
VMC Vulcan Materials Company 32.1293 36.5 B 0.6559 2.08 684.12 K 21.98 M
P Everpure, Inc. 11.79 35.49 B 0.19 1.64 2.59 M 30.55 M
CNC Centene Corp 9.325 34.89 B 0.2975 3.3 3.55 M 33.07 M
GFI Gold Fields Ltd ADR 8.3942 33.46 B 0.0884 1.06 5 M 41.99 M
EQT Eqt Corp 23.0975 32.96 B 0.1576 0.69 918.2 K 21.21 M
MTB M&T Bank Corp 55.6115 31.64 B 0.3874 0.7 595.38 K 33.11 M
EC Ecopetrol S.A. ADR 18.4587 31.45 B 0.1343 0.73 777.9 K 14.36 M
TS Tenaris S.A. ADR 21.8225 30.9 B 0.1964 0.91 1.43 M 31.15 M
LH Laboratory Corp of America Holdings 70.1778 30.23 B 0.7122 1.03 456.51 K 32.04 M
BBD Banco Bradesco S.A. ADR 3.5823 28.72 B 0.0849 2.43 24.52 M 87.83 M
DGX Quest Diagnostics Inc 43.8611 28.55 B 0.4462 1.03 533.46 K 23.4 M
CNP Centerpoint Energy Inc 12.464 27.18 B 0.0927 0.75 2.79 M 34.73 M
JBL Jabil Inc. 16.8386 26.66 B 0.3061 1.85 2.6 M 43.73 M
GPN Global Payments Inc 20.1231 26.52 B 0.2641 1.33 888.45 K 17.88 M
HPQ HP Inc 6.5408 26.12 B 0.164 2.57 51.98 M 339.99 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 70.6668 25.48 B 0.6001 0.86 113.7 K 8.03 M
STZ Constellation Brands Inc 16.3405 24.39 B 0.1606 0.99 1.48 M 24.26 M
RL Ralph Lauren Corp 116.8789 23.48 B 0.9048 0.78 801.4 K 93.67 M
BBY Best Buy Company 11.6919 22.05 B 0.2134 1.86 5.64 M 65.88 M
TSN Tyson Foods 14.3627 21.06 B 0.2081 1.47 3.39 M 48.75 M
LYB Lyondellbasell Industries NV 18.8216 20.23 B 0.2994 1.62 2.1 M 39.52 M
BCH Banco DE Chile ADR 12.0006 19.81 B 0.1185 1 41.1 K 493.19 K
VIV Telecomunicacoes DE Sao Paulo ADR 10.3726 19.62 B 0.0888 0.86 1.67 M 17.28 M
TPL Texas Pacific Land Trust 5.2375 19.41 B 0.0503 0.97 56.7 K 296.97 K
BG Bunge Ltd 42.6595 19.27 B 0.3982 0.94 781.6 K 33.34 M
RBA Ritchie Bros. Auctioneers Inc 15.0628 17.82 B 0.1808 1.21 323.4 K 4.87 M
H Hyatt Hotels Corp 35.7644 17.76 B 0.3868 1.09 341.2 K 12.2 M
OVV Ovintiv Inc 73.4974 17.05 B 0.8605 1.18 1.25 M 91.51 M
CRL Charles River Laboratories Intl 33.56 16.42 B 0.21 0.63 189.62 K 6.36 M
LDOS Leidos Holdings Inc 14.9814 16.33 B 0.1269 0.85 570.94 K 8.55 M
NVR NVR Inc 832.53 15.6 B 11.90 1.45 53.5 K 44.54 M
CDE Coeur Mining Inc 17.46 15.36 B 0.40 2.34 989.7 K 17.28 M
BSAC Banco Santander Chile ADR 14.3372 15.28 B 0.1858 1.31 468 K 6.71 M
WPC W.P. Carey & Co. Llc 19.3807 14.92 B 0.2123 1.11 48.3 K 936.18 K
YPF Ypf Sociedad Anonima ADR 13.0997 14.65 B 0.6924 5.58 414.25 K 5.43 M
NLY Annaly Capital Management Inc 12.1219 14.44 B 0.0726 0.6 1.13 M 13.71 M
SGI Somnigroup International Inc. 11.7318 14.39 B 0.448 3.97 9.44 M 110.74 M
TOL Toll Brothers Inc 25.4737 13.91 B 0.2168 0.86 4.09 M 104.23 M
SKM Sk Telecom Corp ADR 6.9036 13.19 B 0.0952 1.4 953.72 K 6.58 M
CLX Clorox Company 45.9448 12.92 B 0.264 0.58 908.3 K 41.73 M
GME Gamestop Corp 3.3337 12.89 B 0.0598 1.83 12.57 M 41.9 M
AGI Alamos Gold Inc 16.0576 12.56 B 0.2133 1.35 4 K 64.23 K
RDY Dr. Reddy's Laboratories Ltd ADR 4.8134 12.37 B 0.0429 0.9 837.5 K 4.03 M
HRL Hormel Foods Corp 10.9722 12.08 B 0.1674 1.55 1.94 M 21.33 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 17.00 4.00 30.77 5 85
MER Africa Oil Corp 7.9923 0.9006 12.7 4.57 M 36.56 M
ITH International Tower Hill Mines Ltd 3.70 0.41 12.46 78.2 K 289.34 K
TC Tucows Inc 6.20 0.60 10.71 4.35 K 26.97 K
OCG Outcrop Silver & Gold Corp 3.30 0.30 10 3.82 K 12.61 K
BOS Airboss America J 3.2933 0.28 9.29 3.2 K 10.54 K
ELEF Silver Elephant Mining Corp 8.5994 0.6615 8.33 1.97 K 16.93 K
HPS-A Hammond Power Solutions Inc 7.0811 0.432 6.5 3.4 K 24.04 K
CGG China Gold Int Resources Corp 3.078 0.1633 5.6 285.87 K 879.91 K
JAG Jaguar Mining Inc 1154.1973 57.7095 5.26 162.4 K 187.44 M
TXR Torex Resources Inc. 18.0317 0.8917 5.2 59.48 K 1.07 M
TXG Torex Gold Resources Inc 18.1219 0.8961 5.2 594.85 K 10.78 M
POU Paramount Resources Ltd 11.0739 0.5016 4.74 139.38 K 1.54 M
PHX Phx Energy Services Corp 4.3105 0.1785 4.32 39.75 K 171.33 K
TECK-A Teck Resources Limited 26.3577 1.0853 4.29 1.49 K 39.38 K
EDV Endeavour Mining Corp 18.7086 0.7385 4.11 17.12 K 320.29 K
TAL Petrotal Corp 73.1205 2.8675 4.08 2.72 K 198.6 K
CG Centerra Gold Inc 4.4104 0.1726 4.07 294.6 K 1.3 M
MSCL Satellos Bioscience Inc 62.40 2.40 4 129 8.05 K
EFR Energy Fuels Inc 13.00 0.50 4 2.28 K 29.69 K
PGIC Premium Global Income Split Corp 8.8876 0.3418 4 344 3.06 K
TVA-B TVA Group Inc 8.88 0.32 3.74 900 7.99 K
PD Precision Drilling Corp 164.00 5.80 3.67 2.37 M 388.95 M
VLN Velan Inc Sv 9.8942 0.323 3.37 1.8 K 17.81 K
SXGC Southern Cross Gold Consolidated Ltd 3.9365 0.127 3.33 4.54 K 17.86 K
OGC Oceanagold Corp 5.1299 0.1646 3.32 153.17 K 785.73 K
MEQ Mainstreet Eq J 26.5371 0.848 3.3 13.2 K 350.29 K
BB Blackberry Ltd 11.34 0.36 3.28 1.69 M 19.2 M
CCA Cogeco Communications Inc 29.1027 0.8754 3.1 19.14 K 557.11 K
TGO Terago Inc 9.71 0.29 3.08 6.2 K 60.2 K
BDI Black Diamond Group Ltd 15.694 0.4616 3.03 89.86 K 1.41 M
FLNT Flint Corp 14.40 0.40 2.86 680 9.79 K
PPTA Perpetua Resources Corp 34.30 0.90 2.69 9.51 K 326.19 K
NG Novagold Res Inc 6.06 0.15 2.54 363.64 K 2.2 M
PEY Peyto Exploration and Dvlpmnt Corp 3.7869 0.0935 2.53 190.6 K 721.78 K
TCL-A Transcontinental Inc 4.3681 0.1074 2.52 19.78 K 86.39 K
MDI Major Drilling Grp 11.8694 0.2895 2.5 589.33 K 6.99 M
SVM Silvercorp Metals Inc 5.4293 0.1306 2.46 284.6 K 1.55 M
FAR Foraco International Sa 3.6263 0.0864 2.44 3 K 10.88 K
FVI Fortuna Mines Inc 4.24 0.10 2.42 284.9 K 1.21 M
QTRH Quarterhill Inc 3.5749 0.0835 2.39 318.15 K 1.14 M
GTE Gran Tierra Energy Inc 52.40 1.20 2.34 19.67 K 1.03 M
CSU Constellation Software Inc 70.2002 1.5731 2.29 4.74 K 332.68 K
BBD-PB Bombardier Inc Pref B 4.8288 0.1062 2.25 8.25 K 39.83 K
ESI Ensign Energy Services Inc 3.9235 0.0814 2.12 217.16 K 852.04 K
BIR Birchcliff Energy Ltd 4.0361 0.0836 2.12 1.52 M 6.13 M
PSI Pason Systems Inc 8.5758 0.1773 2.11 110.34 K 946.26 K
AIF Altus Group Ltd 5.3202 0.1079 2.07 38.41 K 204.34 K
TCW Trican Well 7.5428 0.1528 2.07 531.62 K 4.01 M
CF-PC Canaccord Genuity Group Inc Pref C 7.6854 0.152 2.02 1.55 K 11.91 K
WCP Whitecap Resources Inc 3.6234 0.0706 1.99 222.8 K 807.29 K
AD-UN Alaris Equity Partners Income Trust 7.3706 0.1409 1.95 40.04 K 295.15 K
SSRM Ssr Mining Inc 11.1861 0.2107 1.92 100.6 K 1.13 M
TOT Total Energy Services Inc 10.7295 0.1966 1.87 43.23 K 463.88 K
ABX Barrick Mining Corp 31.2571 0.5608 1.83 2.31 M 72.07 M
IMG Iamgold Corp 10.6229 0.1897 1.82 1.27 M 13.48 M
LNR Linamar Corp 19.2547 0.3284 1.74 71.64 K 1.38 M
TPX-B Molson Coors Canada Inc 29.1487 0.4883 1.7 2.75 K 80.13 K
MTL Mullen Group Ltd 11.1899 0.1836 1.67 144.4 K 1.62 M
OVV Ovintiv Inc 76.019 1.2226 1.63 301.88 K 22.95 M
BBD-B Bombardier Inc Series B 88.5848 1.3987 1.6 152.91 K 13.55 M
DPM Dundee Precious Metals Inc 6.1276 0.0965 1.6 269.27 K 1.65 M
AUMN Golden Minerals Company 3.83 0.06 1.59 18 K 68.94 K
CJT Cargojet Inc 5.2944 0.0825 1.58 800 4.24 K
WRG Western Energy Services Corp 939.60 14.40 1.56 484 454.77 K
IAG IA Financial Corp Inc 16.9714 0.2562 1.53 165.3 K 2.81 M
QBR-B Quebecor Inc 7.3676 0.1072 1.48 146.4 K 1.08 M
NPK Verde Agritech Plc 4.21 0.06 1.45 9.3 K 39.15 K
ADEN Adentra Inc 3.3593 0.0471 1.42 14.2 K 47.7 K
BTE Baytex Energy Corp 36.2359 0.5057 1.42 319.73 K 11.59 M
RCI-A Rogers Communications Inc 22.6373 0.312 1.4 2.14 K 48.44 K
ENGH Enghouse Systems Ltd 5.1933 0.071 1.39 10.06 K 52.24 K
AP-UN Allied Properties Real Estate Investment Trust 13.2177 0.1749 1.34 87.3 K 1.15 M
SU Suncor Energy Inc 17.7042 0.233 1.33 2.15 M 38.02 M
DR Medical Facilities Corp 6.1813 0.0812 1.33 80.63 K 498.41 K
BHC Bausch Health Companies Inc 49.98 0.64 1.3 2.43 M 121.23 M
VET Vermilion Energy Inc 23.0206 0.2892 1.27 83.9 K 1.93 M
RCI-B Rogers Communications Inc 21.7583 0.2676 1.25 1.18 M 25.58 M
CDR Condor Energies Inc 4.10 0.05 1.23 14.63 K 59.98 K
CEF Sprott Physical Gold Silver Trust 19.6351 0.2389 1.23 75.02 K 1.47 M
RBA Rb Global Inc 15.2474 0.185 1.23 61.27 K 934.21 K
HBP Helix Biopharm 8.35 0.10 1.21 640 5.34 K
LNF Leons Furniture 6.4233 0.0764 1.2 6.7 K 43.06 K
WSP WSP Global Inc 17.1749 0.2033 1.2 25.56 K 439.04 K
ET Evertz Technologies Ltd 3.0715 0.0346 1.14 3.8 K 11.67 K
RBN-UN Blue Ribbon Income Fund 4.1374 0.0461 1.13 14.48 K 59.91 K
PXT Parex Resources Inc 3.8868 0.0431 1.12 228.7 K 888.91 K
MFI Maple Leaf Foods 7.1732 0.0793 1.12 50.16 K 359.81 K
EDR Endeavour Silver Corp 8.3911 0.0909 1.1 179.32 K 1.5 M
NPI Northland Power Inc 8.0189 0.0837 1.05 75.49 K 605.32 K
PNP Pinetree Capital Ltd 192.00 2.00 1.05 720 138.24 K
CGO Cogeco Inc Sv 26.3517 0.2734 1.05 5.95 K 156.74 K
SGY Surge Energy Inc 32.4686 0.3364 1.05 15.23 K 494.66 K
DSG Descartes Sys 8.75 0.09 1.04 63.78 K 558.09 K
WPM Wheaton Precious Metals Corp 22.5711 0.2315 1.04 1.03 M 23.15 M
BYD Boyd Group Services Inc 11.4599 0.1166 1.03 7.6 K 87.1 K
ATH Athabasca Oil Corp 10.86 0.11 1.02 872.25 K 9.47 M
PAAS Pan American Silver Corp 13.5059 0.1315 0.98 253.08 K 3.42 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.7709 0.1228 0.97 400 5.11 K
STN Stantec Inc 13.0085 0.1249 0.97 94.83 K 1.23 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 4.08 79.59 B 0.22 5.7 41.55 K 169.54 K
BRDCY Bridgestone Corporation 7.1018 31.99 B 0.0864 1.23 1.09 K 7.76 K
NTPIF Nam Tai Property Inc. 5.04 262.33 M 0.15 3.07 19.32 K 97.36 K
LCU Lion Copper Corp. Common Shares 11.34 70.69 M 0.27 2.44 1.12 K 12.72 K
ELCO Elcom International Inc 77.00 16.57 M 11.00 16.67 1 77
ONEI OneMeta AI 17.00 8.95 M 1.00 6.25 230 3.91 K
ORBT Orbit International Corporation 3.5326 8.53 M 0.0579 1.67 4.87 K 17.21 K
MWWC Marketing Worldwide Corp 36.00 572.89 K 3.00 9.09 355 12.78 K
ERHE ERHC Energy Inc 12.50 287.94 K 2.00 19.05 114.75 K 1.43 M
ZVOI Zovio Inc 19.60 137.92 K 0.14 0.72 121 K 2.37 M
USRM U.S. Stem Cell Inc 31.10 64.15 K 2.10 7.24 78 2.43 K
BERI Blue Earth Resources Inc 3.60 23.08 K 0.60 20 5.1 K 18.36 K
CIPI Correlate Infrastructure Partners Inc 4.24 7.83 K 0.64 17.78 375 1.59 K
SYNE Synthesis Energy Systems Inc 54.40 157 0.64 1.19 132 7.18 K
PEHD Perigee Holdings Inc. 128.00 130 6.00 4.92 494 63.23 K
PSYC Global Trac Solutions Inc 9.42 2.92 44.92 13 122.46
ONCI On4 Communications Inc 12150.00 3037.50 33.33 25 303.75 K
HIMR Hollund Industrial Marine Inc 12.00 3.00 33.33 293 3.52 K
FONU FonU2 Inc 119.60 23.60 24.58 8 956.8
AFPW AlumiFuel Power Corporation 40.00 5.00 14.29 303 12.12 K
ANDI Andiamo Corporation 14.70 1.40 10.53 860 12.64 K
TREVQ Trevali Mining Corporation 10.30 0.70 7.29 750 7.73 K
BAJFF Camrova Resources Inc 5.48 0.36 7.03 23.77 K 130.26 K
ESINQ ITT Educational Services Inc 57.90 1.52 2.7 200.15 K 11.59 M
SBBG The Seibels Bruce Group Inc 4006.5393 69.8813 1.78 2 8.01 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 22.50 315.11 K 2.50 12.5 281.84 K 6.34 M
IDL Imaging Dynamics Company Ltd 5.00 2.50 100 800 4 K
FUSE Fuse Cobalt Inc 30.00 10.00 50 20 600
PAR-H Parent Capital Corp 3.50 1.00 40 430 1.5 K
CAMB Cambria Gold Mines Inc. 62.50 16.00 34.41 63.5 K 3.97 M
VLC Velocity Minerals Ltd 6.60 1.60 32 50 330
CTN Centurion Minerals Ltd 57.5999 12.00 26.32 81 4.67 K
PEX Pacific Ridge Exploration Ltd 5.50 1.00 22.22 377.5 K 2.08 M
PPP Prospector Metals Corp 7.29 1.26 20.9 34.82 K 253.85 K
JJ Jackpot Digital Inc 48.00 8.00 20 500 24 K
SSE Silver Spruce Resources Inc 9.00 1.50 20 1.43 K 12.83 K
UGD Unigold Inc 3.20 0.50 18.52 46.72 K 149.5 K
AFE Africa Energy Corp 6.85 1.00 17.09 866.14 K 5.93 M
OPW Opawica Explorations Inc 168.00 24.00 16.67 2 336
ABM Athabasca Minerals Inc 45.00 6.00 15.38 4 K 180 K
EGR EGR Exploration Ltd. 27.00 3.00 12.5 36 972
CTA Centaurus Energy Inc 280.00 30.00 12 2.53 K 707.28 K
ADD Arctic Star Exploration Corp 4.60 0.40 9.52 725 3.33 K
NZ New Zealand Energy Corp 24.00 2.00 9.09 57.77 K 1.39 M
DLTA Delta Resources Limited 4.20 0.30 7.69 5.6 K 23.52 K
SILV Silver Valley Metals Corp. 8.64 0.54 6.67 13 K 112.32 K
BLDS Badlands Resources Inc. 8.50 0.50 6.25 500 4.25 K
GG Galane Gold Ltd 4.50 0.25 5.88 4.1 K 18.45 K
KTN Kootenay Silver Inc 9.20 0.50 5.75 3.8 K 34.96 K
GAMA Gamma Resources Ltd. 5.32 0.28 5.56 93 494.76
GBU Gabriel Resources Ltd 19.40 1.00 5.43 150.02 K 2.91 M
AGX Silver X Mining Corp 8.80 0.40 4.76 125 1.1 K
SLG PetroTal Corp 13.5498 0.5314 4.08 271.55 K 3.68 M
OYL CGX Energy Inc 3.20 0.10 3.23 479.64 K 1.53 M
BQE BQE Water Inc 17.00 0.50 3.03 45.5 K 773.5 K
WEB Westbridge Energy Corporation 46.162 1.3577 3.03 1.54 K 71 K
CTH CoTec Holdings Corp. 740.00 20.00 2.78 5 3.7 K
VO ValOre Metals Corp 4.00 0.10 2.56 3.1 K 12.4 K
SGLD Scorpio Gold Corporation 14.58 0.36 2.53 6.26 K 91.29 K
MKO Mako Mining Corp 8.20 0.20 2.5 1.26 K 10.33 K
EPO-H Encanto Potash Corp 12.25 0.25 2.08 4.15 K 50.86 K
IFOS Itafos Inc 264.0083 4.648 1.79 90 23.76 K
RET-A Reitmans (Canada) Limited 10.4938 0.0773 0.74 27.44 K 287.98 K
CKG Chesapeake Gold Corp 10.04 0.06 0.6 2.54 K 25.54 K
SGQ SouthGobi Resources Ltd 5.65 0.03 0.53 4.3 K 24.3 K
© 2026 - CastFwd Corp.