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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BMNR Bitmine Immersion Technologies Inc 319.9061 11.61 B 19.9942 6.67 16 5.12 K
GSAT Globalstar 4.80 11.15 B 1.05 28 164.86 K 791.33 K
USAS Americas Silver Corp 20.70 1 B 1.20 6.15 607 12.56 K
TRX Tanzanian Royalty Exploration Corp 4.25 299.97 M 0.09 2.16 242.84 K 1.03 M
BKTI Bk Technologies Inc 6.4582 261.75 M 0.2392 3.85 2.85 K 18.41 K
CMT Core Molding Technologies Inc 8.2293 187.87 M 0.0792 0.97 6.4 K 52.67 K
ESP Espey Mfg. & Electronics 14.7043 144.45 M 0.1953 1.35 3.2 K 47.05 K
OPHC Optimumbank Hlds 28.00 114.56 M 0.40 1.45 369 10.33 K
DIT Amcon Distributing Company 47.0005 58.48 M 1.2051 2.63 3.6 K 169.2 K
BESS Bimergen Energy Corporation 165.20 24.98 M 11.20 7.27 6 991.2
CPHI China Pharma Holdings 33.99 23.36 M 0.49 1.46 29 985.71
CVM Cel-Sci Corp 2625.00 23.04 M 75.00 2.94 143 375.38 K
MXC Mexco Energy Corp 5.5142 22.1 M 0.0388 0.71 2.2 K 12.13 K
AIRI Air Industries Group Inc 52.3392 13.4 M 8.793 20.19 100 5.23 K
CVR Chicago Rivet & Machine Company 12.5863 9.24 M 0.345 2.82 500 6.29 K
AMS American Shared Hospital Services 3.14 7.85 M 0.11 3.63 1.95 K 6.12 K
INUV Inuvo Inc 6.70 6.51 M 0.10 1.52 3.4 K 22.78 K
OPTT Ocean Power Tech Inc 428.00 5.15 M 28.00 7 79.59 K 34.06 M
AUMN Golden Minerals Company 116.50 3.73 M 5.25 4.72 11.59 K 1.35 M
OGEN Oragenics Inc 49500.00 1.54 M 900.00 1.85 1 49.5 K
ITP IT Tech Packaging Inc 22.2917 978.9 K 0.5866 2.7 1.48 K 32.88 K
IPB Merrill Lynch & Company 12.153 0.309 2.61 491 5.97 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 27.52 1.07 B 0.823 3.08 74.89 K 2.06 M
ZL Soybean Oil 51.66 1.92 3.86 14.04 K 725.56 K
KC Coffee 158.70 3.55 2.29 277 43.96 K
ZB US Treasury Bond Futures 149.2813 1.1873 0.8 263.9 K 39.39 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 17.2464 1 T 0.2226 1.31 35.49 M 612.11 M
VOD Vodafone Grp Plc ADR 13.4489 36.24 B 0.0917 0.69 3.84 M 51.6 M
ESLT Elbit Systems Ltd 27.9677 34 B 0.3347 1.21 5.5 K 153.82 K
INSM Insmed Inc 3.31 26.49 B 0.22 7.12 157.42 K 521.05 K
CASY Casey's General Stor 49.6589 26.39 B 0.384 0.78 288.85 K 14.34 M
RGLD Royal Gold Inc 64.1091 22.72 B 0.5801 0.91 752.4 K 48.24 M
SBAC SBA Communications 51.0449 19.84 B 0.8165 1.63 2.51 M 127.9 M
NBIX Neurocrine Bioscienc 7.87 17.65 B 0.12 1.55 616.96 K 4.86 M
QXO Qxo Inc 34.9456 14.33 B 1.3441 4 48 1.68 K
RGEN Repligen Cp 4.08 11.03 B 0.13 3.29 254.67 K 1.04 M
MDGL Madrigal Pharmaceuticals Inc 272.475 10.06 B 19.075 7.53 112.12 K 30.55 M
CYTK Cytokinetics 3.78 8.15 B 0.18 5 71.12 K 268.83 K
IDCC Interdigital Inc 20.8041 7.74 B 0.4127 2.02 685.61 K 14.26 M
SSRM Ssr Mining Inc 11.2287 5.6 B 0.1524 1.38 548.34 K 6.16 M
BCPC Balchem Cp 30.2105 5.52 B 0.788 2.68 161.52 K 4.88 M
CIGI Colliers Intl Grp IN 14.4467 4.7 B 0.1293 0.9 12.68 K 183.18 K
ICUI I C U Medical Inc 53.37 4.46 B 0.87 1.66 113.36 K 6.05 M
IOVA Iovance Biotherapeutics Inc 51.00 3.74 B 7.00 15.91 197 10.05 K
ACHC Acadia Healthcr Company 16.85 3.61 B 0.34 2.06 205.16 K 3.46 M
FIZZ Natl Beverage Cp 4.5302 3.44 B 0.0458 1.02 123.08 K 557.57 K
CECO CECO Environmental Corp. 6.5535 3.13 B 0.0973 1.51 99.6 K 652.73 K
AXTI Axt Inc 4.00 3.08 B 0.09 2.3 170.08 K 680.33 K
LOPE Grand Canyon Educati 19.19 3 B 0.19 1 256.51 K 4.92 M
NEOG Neogen Cp 11.2822 2.53 B 0.1575 1.42 426.59 K 4.81 M
CLDX Celldex Therapeutics 73.65 2.37 B 0.75 1.03 51.55 K 3.8 M
ADUS Addus Homecare Corp 4.80 2.34 B 0.12 2.56 20.4 K 97.92 K
DCOM Dime Community Bancshares Inc 11.5677 1.85 B 0.1169 1.02 12.6 K 145.75 K
LMAT Lemaitre Vascular 4.7924 1.81 B 0.1085 2.32 8.07 K 38.68 K
SUPN Supernus Pharm 5.71 1.72 B 0.56 10.87 80.71 K 460.87 K
SLS Sellas Life Sciences Group Inc 50699.9688 1.7 B 3900.00 8.33 117 5.93 M
BFC Bank First National Corp [Wisconsin] 11.606 1.67 B 0.0748 0.65 666 7.73 K
NVAX Novavax Inc 27.80 1.65 B 0.80 2.96 35.19 K 978.14 K
DSGR Distribution Solutions Group Inc 4.4207 1.62 B 0.0246 0.56 69.8 K 308.56 K
ALNT Allient Inc 3.7732 1.47 B 0.0685 1.85 1.35 K 5.09 K
PCRX Pacira Pharm Inc 15.96 1.46 B 0.46 2.97 310.74 K 4.96 M
MNKD Mannkind Corp 11.15 1.35 B 0.55 5.19 767.18 K 8.55 M
INOD Innodata Inc 7.14 1.31 B 0.23 3.33 184.92 K 1.32 M
AMSC Amer Superconductor 46.80 1.25 B 2.00 4.46 88.32 K 4.13 M
SENEA Seneca Foods Cp A 25.81 1.19 B 0.18 0.7 29.16 K 752.54 K
QNST Quinstreet Inc 9.405 1.11 B 0.055 0.59 343.46 K 3.23 M
VSTM Verastem Inc 120.00 1.1 B 2.40 2.04 977 117.24 K
MBWM Mercantile Bank Corp 9.6482 1.06 B 0.0502 0.52 86.2 K 831.67 K
SBSI Southside Bancshares 10.5179 1.04 B 0.0883 0.85 60.1 K 632.13 K
SVRA Savara Inc 32.55 1.03 B 1.05 3.33 1.82 K 59.24 K
CAC Camden Natl Cp 14.4417 1 B 0.117 0.82 37.65 K 543.73 K
APPS Digital Turbine 3.975 944.56 M 0.375 10.42 3.02 K 12 K
ORRF Orrstown Finl Svcs 6.0229 867.47 M 0.3582 6.32 82.53 K 497.05 K
ASTE Astec Inds Inc 23.4202 861.76 M 0.1764 0.76 175.79 K 4.12 M
VRTS Virtus Inv Partners 53.9296 860.62 M 0.5675 1.06 14.03 K 756.79 K
LXRX Lexicon Pharmaceutcl 13.65 832.07 M 0.28 2.09 735.43 K 10.04 M
FEIM Frequency Elcts Inc 6.3126 769.18 M 0.1624 2.64 200 1.26 K
BBSI Barrett Business S 4.1423 745.23 M 0.0405 0.99 106.39 K 440.69 K
PFIS Peoples Finl Svcs Company 18.8349 725.28 M 0.6278 3.45 119 2.24 K
PKOH Park Ohio Hld Cp 14.2326 681.9 M 0.2664 1.91 61.09 K 869.46 K
JBSS John B Sanfilippo 9.3464 664.19 M 0.2617 2.88 146.83 K 1.37 M
VLGEA Village Super Mkt 18.4395 624.98 M 0.2323 1.28 22.1 K 407.51 K
CBAN Colony Bankcorp Inc 4.367 559.43 M 0.3244 8.02 2.05 K 8.95 K
COFS Choiceone Financial 7.5127 547.07 M 0.1391 1.89 2.21 K 16.57 K
OXLC Oxford Lane Capital 5.3091 497.99 M 0.0377 0.72 1.38 K 7.33 K
GOOD Gladstone Comml 5.291 495.86 M 0.0321 0.61 58.4 K 308.98 K
AMRN Amarin Corp ADR 267.80 492.32 M 8.40 3.24 329.19 K 88.16 M
FRBA First Bank 4.5216 488.52 M 0.475 11.74 300 1.36 K
PRAA Pra Group Inc 28.0767 484.91 M 0.2567 0.92 350.18 K 9.83 M
ADAM New York Mortgage Trust, Inc. 4.5972 481.32 M 0.0267 0.58 83.45 K 383.64 K
GEVO Gevo Inc 48659.9531 449.97 M 1979.9883 4.24 54 2.63 M
XMAX XMax Inc. 60.50 440.51 M 3.50 6.14 1.59 K 96.07 K
CLFD Clearfield Inc 4.49 415.53 M 0.03 0.67 26.74 K 120.08 K
MGPI MGP Ingredients Inc 3.0137 382.86 M 0.1783 6.29 46.19 K 139.21 K
TSBK Timberland Bancorp 3.4205 373.7 M 0.1019 3.07 3.8 K 13 K
IRD Opus Genetics, Inc. 153.60 358.57 M 4.80 3.23 447 68.66 K
CFFI C&F Financial Corp 25.1908 345.43 M 0.401 1.62 15.97 K 402.2 K
HCKT Hackett Grp Inc 4.0144 332.88 M 0.2033 5.33 79.85 K 320.54 K
AGEN Agenus Inc 99.5043 326.07 M 1.3738 1.4 8.78 K 873.65 K
FRAF Franklin Finl Svcs Corp 8.1528 314.53 M 0.2718 3.45 2.7 K 22.01 K
FLXS Flexsteel Inds 14.2114 311.73 M 0.1711 1.22 61.38 K 872.22 K
PNRG Primeenergy Cp 25.40 304.68 M 0.63 2.54 1.29 K 32.69 K
ESCA Escalade Inc 3.207 292.89 M 0.1088 3.51 5.4 K 17.31 K
LSAK Lesaka Technologies Inc 8.42 292.5 M 0.09 1.08 55.6 K 468.14 K
OVLY Oak Valley Bancp CA 5.6817 291.25 M 0.088 1.57 11.55 K 65.62 K
JACK Jack IN The Box Inc 21.7998 278.29 M 0.1613 0.75 565.58 K 12.33 M
HRZN Horizon Technology F 3.4958 253.72 M 0.0542 1.57 53.73 K 187.83 K
STRT Strattec Security 19.4519 251 M 0.2235 1.16 8.7 K 169.19 K
LFCR Lifecore Biomedical Inc 7.73 242.6 M 0.05 0.65 34.3 K 265.14 K
CFBK Central Fed Cp 8.9748 238.82 M 1.1932 15.33 235 2.11 K
MFIN Medallion Fin Cp 6.0911 207.24 M 0.0344 0.57 108.17 K 658.88 K
CGEN Compugen Ltd 3.74 197.97 M 0.21 5.95 141.09 K 527.68 K
KGEI Kolibri Global Energy Inc 6.30 195.14 M 0.20 3.28 1.38 K 8.69 K
RDCM Radcom Ltd 4.41 194.96 M 0.46 11.65 4.1 K 18.08 K
USAU U.S. Gold Corp 516.5516 188.26 M 11.7398 2.33 2 1.03 K
ANIK Anika Therapeutics 13.40 186.69 M 0.14 1.06 104.57 K 1.4 M
LTBR Lightbridge Corp 118.20 174.44 M 1.20 1.03 207 24.47 K
VUZI Vuzix Corp 3.375 171.36 M 0.225 7.14 67 226.12
CHCI Comstock Hlds Cos 8.40 162.87 M 0.1393 1.69 561 4.71 K
LEE Lee Enterprises, Incorporated Common Stock 15.40 153.59 M 1.10 7.69 161.89 K 2.49 M
HOFT Hooker Furniture 7.5474 153.22 M 0.2373 3.25 81.2 K 612.83 K
TCX Tucows Inc Cl A 4.28 147.27 M 0.04 0.94 151.63 K 648.96 K
STRS Stratus Pptys Inc 6.7193 135.55 M 0.0587 0.88 200 1.34 K
RILY B. Riley Financl 4.4014 131.83 M 0.2433 5.85 1.23 K 5.42 K
TRAK ReposiTrak 3.8884 130.14 M 0.1674 4.5 15.15 K 58.9 K
UBOH United Bancshares 6.2189 112.51 M 0.1246 2.04 1.1 K 6.82 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 17.2877 1 T 0.2232 1.31 35.49 M 613.57 M
BML-PH Bank of America Corporation 9.3369 256.72 B 0.10 1.08 3.58 K 33.47 K
BML-PL Bank of America Corporation 9.3931 237.31 B 0.1466 1.59 17.73 K 166.58 K
BML-PJ Bank of America Corporation 9.6613 228.74 B 0.1832 1.93 3.9 K 37.63 K
BAC-PE Bank of America Corporation 9.8256 228.17 B 0.1643 1.7 12.99 K 127.61 K
BUD Anheuser-Busch Inbev S.A. ADR 54.3523 165.56 B 0.4296 0.8 2.26 M 122.87 M
NEM Newmont Mining Corp 35.7277 123.11 B 0.6078 1.73 5.57 M 199.17 M
AEM Agnico-Eagle Mines Ltd 33.0121 94.01 B 1.1621 3.65 1.99 M 65.72 M
EW Edwards Lifesciences Corp 17.025 60.84 B 0.0983 0.58 4.24 M 72.21 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.9973 50.45 B 1.4636 4.5 14 M 475.98 M
FNV Franco Nev Corp 38.4687 47.97 B 0.5183 1.37 156.1 K 6 M
AU Anglogold Ashanti Ltd ADR 29.0017 46.53 B 0.292 1.02 2.01 M 58.39 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 61.922 45.15 B 0.9024 1.48 556 K 34.43 M
ABEV Ambev S.A. ADR 3.4392 43.17 B 0.0253 0.74 66.5 K 228.71 K
UI Ubiquiti Networks 12.6066 41.11 B 0.1278 1.02 608.11 K 7.67 M
TKO Tko Group Holdings Inc Cl A 5.8629 37.63 B 0.0767 1.33 110.9 K 650.2 K
EXR Extra Space Storage Inc 17.7345 34.73 B 0.1459 0.83 1.33 M 23.52 M
DG Dollar General Corp 46.0681 30.32 B 0.5111 1.12 3.85 M 177.23 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 80.4357 25.48 B 1.2775 1.61 138.8 K 11.16 M
KGC Kinross Gold Corp 7.4374 25.29 B 0.1238 1.69 5.38 M 40.02 M
STZ Constellation Brands Inc 18.4696 24.39 B 2.1038 12.85 16.74 M 309.25 M
LEN Lennar Corp 20.6303 20.54 B 0.163 0.8 7.21 M 148.71 M
LEN-B Lennar Corporation 16.7906 20.02 B 0.1306 0.78 28.77 K 483.13 K
ESS Essex Property Trust 96.1772 18.91 B 0.6339 0.66 324.9 K 31.25 M
CF Cf Industries Holdings 25.9795 18.33 B 0.8445 3.36 9.54 M 247.73 M
RBA Ritchie Bros. Auctioneers Inc 14.9046 17.82 B 0.1055 0.71 376.1 K 5.61 M
CX Cemex S.A.B. DE C.V. ADR 4.7892 15.35 B 0.3209 7.18 27.12 M 129.91 M
MAA Mid-America Apartment Communities 39.4008 14.06 B 0.4014 1.03 459.3 K 18.1 M
RTO Rentokil Initial Plc ADR 4.781 11.86 B 0.1547 3.34 900 4.3 K
BXP Boston Properties 59.1362 11.27 B 0.4432 0.76 933.6 K 55.21 M
IAG Iamgold Corp 11.2018 10.32 B 0.076 0.68 2.44 M 27.36 M
HMY Harmony Gold Mining Co. Ltd ADR 8.5778 10.08 B 0.0706 0.83 2.33 M 19.99 M
HL Hecla Mining Company 4.3517 9.49 B 0.1126 2.66 4.53 M 19.72 M
DAR Darling International Inc 15.55 8.55 B 0.16 1.04 1.06 M 16.46 M
NNN National Retail Properties 13.8551 8.03 B 0.1122 0.82 1.19 M 16.49 M
ASR Grupo Aeroportuario Del Sureste ADR 45.5852 7.82 B 0.2636 0.58 60.3 K 2.75 M
MOS Mosaic Company 38.7486 7.25 B 0.3943 1.03 4.36 M 169.03 M
BLDR Builders Firstsource 4.17 6.71 B 0.22 5.57 267.46 K 1.12 M
BVN Compania Mina Buenaventura S.A. ADR 33.8966 6.63 B 0.3197 0.95 694.3 K 23.53 M
TXNM Txnm Energy Inc 13.496 6.48 B 0.0706 0.53 643.63 K 8.69 M
NEU Newmarket Corp 146.7781 6.42 B 1.5189 1.05 100.8 K 14.8 M
MAIN Main Street Capital Corp 8.0912 5.3 B 0.0484 0.6 274.6 K 2.22 M
AX Axos Financial Inc 4.84 5.2 B 0.045 0.94 478.93 K 2.32 M
SKY Skyline Corp 4.3558 5 B 0.307 7.58 48.9 K 213 K
CNK Cinemark Holdings Inc 16.7171 4.79 B 0.3373 2.06 1.68 M 28.15 M
CGAU Centerra Gold Inc 6.4633 4.12 B 0.561 9.5 6.4 K 41.37 K
CVSA Covista Inc. 26.2354 3.98 B 0.3032 1.17 1.27 M 33.31 M
PHI Philippine Long Distance Telephone ADR 25.2472 3.82 B 0.8681 3.56 204.2 K 5.16 M
CPK Chesapeake Utilities Corp 22.0796 3.55 B 0.2664 1.22 58.5 K 1.29 M
NHI National Health Investors 23.1926 3.24 B 0.1423 0.62 95.6 K 2.22 M
AB Alliancebernstein Holding LP 3.8189 3.11 B 0.0344 0.91 313.6 K 1.2 M
UNFI United Nat Foods 53.28 2.87 B 0.49 0.93 357.41 K 19.04 M
RLJ-PA RLJ Lodging Trust 7.41 2.86 B 0.0934 1.28 793.4 K 5.88 M
BANC First Pactrust Bancorp 8.117 2.84 B 0.1782 2.24 83.5 K 677.77 K
CXW Corecivic Inc 12.8222 2.82 B 0.1148 0.9 1.86 M 23.9 M
SA Seabridge Gold 15.16 2.74 B 0.45 3.06 210.32 K 3.19 M
MD Mednax Inc 63.62 2.46 B 0.46 0.73 352.25 K 22.41 M
HCI Homeowners Choice 11.2863 2.36 B 0.3311 3.02 257.1 K 2.9 M
DCO Ducommun Inc 8.86 2.19 B 0.93 11.73 213.8 K 1.89 M
NGL Ngl Energy Partners LP 8.7211 2.12 B 0.1076 1.25 10.94 K 95.4 K
DRD Drdgold Ltd ADR 3.8928 2.08 B 0.1041 2.75 24.9 K 96.93 K
SPB Spectrum Brands Holdings Inc 35.3062 2.03 B 2.6579 8.14 79.01 K 2.79 M
RLJ Rlj Lodging Trust 9.4009 2.02 B 0.1185 1.28 793.4 K 7.46 M
AGM Federal Agricultural Mortgage Corp 17.8855 1.89 B 0.3171 1.8 43 K 769.08 K
NGL-PB NGL Energy Partners LP 23.49 1.81 B 0.29 1.25 10.94 K 256.96 K
NGL-PC NGL Energy Partners LP 20.0039 1.8 B 0.2469 1.25 10.94 K 218.82 K
ATS ATS Corporation 8.30 1.69 B 0.34 4.27 700 5.81 K
AAT American Assets Trust 14.0472 1.67 B 0.1995 1.44 146.2 K 2.05 M
USPH U.S. Physical Therapy 19.1515 1.49 B 0.1383 0.73 37.9 K 725.84 K
AMN Amn Healthcare Services Inc 5.80 1.47 B 0.07 1.22 112.8 K 654.24 K
AGM-A Federal Agricultural Mortgage Corporation 12.6909 1.36 B 0.1019 0.81 3.2 K 40.61 K
UAN Cvr Partners LP 64.3756 1.19 B 1.058 1.67 21.39 K 1.38 M
FUN Cedar Fair LP 16.6499 1.14 B 0.1513 0.92 227.4 K 3.79 M
YELP Yelp Inc 21.95 1.12 B 0.31 1.43 469.6 K 10.31 M
CODI Compass Diversified Holdings 5.046 917.88 M 0.1302 2.65 266.6 K 1.35 M
CYD China Yuchai International 5.9583 908.71 M 0.0313 0.53 121.8 K 725.72 K
GDOT Green Dot Corp 22.29 671.86 M 0.61 2.81 508.6 K 11.34 M
MG Mistras Group Inc 24.02 643.08 M 0.14 0.59 72.2 K 1.73 M
MFA MFA Financial Inc 5.4131 590.13 M 0.0281 0.52 728.75 K 3.94 M
HQL Tekla Life Sciences Investors 3.83 563.81 M 0.0269 0.71 35.6 K 136.35 K
ETD Ethan Allen Interiors Inc 9.3424 462.75 M 0.1771 1.93 822.9 K 7.69 M
GBAB Guggenheim Taxable Muni Bond Inv Grd Debt Trst 8.0156 354.28 M 0.1009 1.27 86.5 K 693.35 K
BBW Build-A-Bear Workshop 4.0108 353.44 M 0.1765 4.6 180.96 K 725.78 K
NL NL Industries 7.5819 342.3 M 0.1981 2.68 15.1 K 114.49 K
RM Regional Managment Corp 13.5408 315.75 M 0.8514 6.71 58.7 K 794.84 K
BGS B&G Foods Holdings 10.1097 298.28 M 0.0642 0.64 538.8 K 5.45 M
DSX Diana Shipping Inc 3.7128 297.35 M 0.0203 0.55 516.35 K 1.92 M
OIA Invesco Muni Income Trust 3.3994 275.13 M 0.0423 1.26 30.7 K 104.36 K
BRT BRT Realty Trust 3.83 242.25 M 0.0652 1.73 7.8 K 29.87 K
CLW Clearwater Paper Corp 33.58 224.37 M 0.65 1.97 81.04 K 2.72 M
BEBE TGE Value Creative Solutions Corp 5.6841 201.6 M 0.0311 0.55 40.79 K 231.86 K
FC Franklin Covey Company 9.57 170.85 M 0.07 0.74 88.43 K 846.28 K
SRI Stoneridge Inc 6.63 145.62 M 0.14 2.16 222.96 K 1.48 M
TRAK Repositrak Inc 3.9002 134.8 M 0.1678 4.5 15.15 K 59.08 K
AXR Amrep Corp 6.00 114.16 M 0.20 3.45 3.34 K 20.02 K
CRT Cross Timbers Royalty Trust 10.4814 75 M 0.0771 0.74 12.7 K 133.11 K
VHC Virnetx Holding Corp 589.7906 50.91 M 12.8663 2.23 59.42 K 35.05 M
AVD American Vanguard Corp 23.5947 26.01 M 0.6997 3.06 429.2 K 10.13 M
BESS Bimergen Energy Corporation 165.20 24.98 M 11.20 7.27 6 991.2
CCM Concord Medical Services ADR 16.3113 15.11 M 0.2765 1.72 6.48 K 105.65 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATX ATEX Resources Inc. 6.60 2.10 46.67 2.72 K 17.93 K
SKE Skeena Resources Ltd 3.20 0.40 14.29 175 560
EFR Energy Fuels Inc 12.50 1.50 13.64 5.43 K 67.88 K
ELEF Silver Elephant Mining Corp 8.5994 0.6615 8.33 4.6 K 39.52 K
ORIO ORIO 70.5306 4.4082 6.67 467 32.94 K
TGO Terago Inc 10.66 0.65 6.49 200 2.13 K
AUMN Golden Minerals Company 4.76 0.29 6.49 26.4 K 125.66 K
TRX Trx Gold Corporation 4.43 0.25 5.98 55.91 K 247.66 K
SXGC Southern Cross Gold Consolidated Ltd 5.1746 0.254 5.16 7.09 K 36.68 K
JAG Jaguar Mining Inc 1063.5104 49.4651 4.88 169.68 K 180.45 M
NEXT Nextsource Materials Inc 3.35 0.15 4.69 12.4 K 41.54 K
BPO-PX Brookfield Office Properties Inc Pref X 5.8391 0.2577 4.62 2.7 K 15.77 K
AEM Agnico Eagle Mines Ltd 33.5448 1.3406 4.16 571.15 K 19.16 M
ESM Euro Sun Mining Inc 5.0859 0.1816 3.7 7.13 K 36.29 K
GFP Greenfirst Forest Products Inc 5.653 0.1949 3.57 2.19 K 12.35 K
SEA Seabridge Gold Inc 11.9323 0.3988 3.46 29.03 K 346.41 K
CG Centerra Gold Inc 3.7973 0.1183 3.22 796.4 K 3.02 M
K Kinross Gold Corp 7.6566 0.1856 2.48 1.6 M 12.26 M
PSLV-U Sprott Physical Silver Trust 11.74 0.28 2.44 50.98 K 598.53 K
CF-PC Canaccord Genuity Group Inc Pref C 7.796 0.1679 2.2 300 2.34 K
ADEN Adentra Inc 3.2966 0.0707 2.19 1 K 3.3 K
SSRM Ssr Mining Inc 11.6554 0.249 2.18 101.7 K 1.19 M
CYB Cymbria Corp Cl A 12.87 0.27 2.14 9.45 K 121.62 K
WPK Winpak Ltd 12.1354 0.245 2.06 1.14 K 13.83 K
FNV Franco-Nevada Corp 39.5137 0.7366 1.9 460.4 K 18.19 M
CEF Sprott Physical Gold Silver Trust 20.2823 0.3485 1.75 52.69 K 1.07 M
DPM Dundee Precious Metals Inc 5.7506 0.0964 1.7 185.43 K 1.07 M
CGI CDN General Inv 9.3054 0.1557 1.7 3.46 K 32.16 K
CUP-U Caribbean Utilities Company Ltd 4.7194 0.0756 1.63 2.4 K 11.33 K
DII-B Dorel Industries Inc 8.1309 0.1298 1.62 10.74 K 87.34 K
BEP-UN Brookfield Renewable Partners L.P 5.8603 0.0916 1.59 193.59 K 1.13 M
BIP-UN Brookfield Infrastructure Partners L.P 6.5089 0.1014 1.58 155.41 K 1.01 M
CIGI Colliers International Group Inc 15.1164 0.2341 1.57 31.52 K 476.54 K
ABX Barrick Mining Corp 30.0211 0.4417 1.49 2.06 M 61.71 M
USA Americas Silver Corp 21.30 0.30 1.43 5.71 K 121.69 K
AETR Aetherion Technologies Inc. 328.90 4.20 1.29 13.8 K 4.54 M
WPRT Westport Fuel Systems Inc 328.90 4.20 1.29 13.8 K 4.54 M
MRE Martinrea International Inc 6.697 0.0816 1.23 169.72 K 1.14 M
IMG Iamgold Corp 11.505 0.1328 1.17 1.41 M 16.2 M
WPM Wheaton Precious Metals Corp 22.4058 0.215 0.97 927.69 K 20.79 M
RBA Rb Global Inc 15.0106 0.1405 0.94 49.75 K 746.72 K
ELF-PH E-L Financial 3 Non Cum Frst Prf 11.361 0.1023 0.91 6.2 K 70.44 K
ATH Athabasca Oil Corp 10.23 0.09 0.89 2.06 M 21.02 M
BN-PT Brookfield Corporation 12.2118 0.1045 0.86 5.4 K 65.94 K
ATS Ats Corp 8.52 0.07 0.83 231.9 K 1.98 M
BPO-PY Brookfield Office Properties Inc Pref Y 5.7466 0.0419 0.73 500 2.87 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 13.9854 0.097 0.7 2.43 K 34.01 K
RIC Richmont Mines 4.5618 0.0308 0.68 5.3 K 24.18 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 9.8005 0.0579 0.59 1.49 K 14.61 K
POW-PA Power Corporation of Canada Pref A 11.5712 0.0678 0.59 1.8 K 20.83 K
AFN Ag Growth International Inc 21.4319 0.1241 0.58 23.1 K 495.08 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 11.9047 0.0683 0.58 1.41 K 16.77 K
MEQ Mainstreet Eq J 27.1556 0.1496 0.55 36.9 K 1 M
KMP-UN Killam Apartment Real Estate Investment Trust 6.9169 0.038 0.55 45.81 K 316.88 K
NG Novagold Res Inc 5.57 0.03 0.54 238.02 K 1.33 M
PWF-PO Power Financial Corp Pref O 11.7213 0.0619 0.53 1.49 K 17.46 K
BYD Boyd Group Services Inc 12.1151 0.063 0.52 10.1 K 122.36 K
FTS-PF Fortis 1St Cum Red Srs F Prf 12.0854 0.0618 0.51 8.3 K 100.31 K
TA-PD Transalta A Cum Red Rat Rst Prf 10.5736 0.053 0.5 5.9 K 62.38 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 10.3333 0.0516 0.5 7.8 K 80.6 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 7.3312 31.99 B 0.0581 0.8 3.93 K 28.82 K
NTPIF Nam Tai Property Inc. 5.60 262.33 M 0.07 1.27 93.31 K 522.51 K
BLSP Blue Sphere Corporation 117.52 324.89 K 69.043 142.42 148.5 K 17.45 M
KALY Kali Inc 9.90 101.82 K 0.30 3.12 21.46 K 212.42 K
REDFY Rediff.com India Limited 3.68 97.36 K 0.02 0.55 27.74 K 102.08 K
VRSEF Verisante Technology Inc 5.17 92.27 K 0.16 3.19 3.67 K 18.97 K
DSUS Drone Services USA Inc 3.432 65.63 K 0.182 5.6 63.4 K 217.59 K
CBRI CMTSU Liquidation Inc 4.03 8.16 K 0.05 1.26 139.56 K 562.42 K
CIPI Correlate Infrastructure Partners Inc 4.36 7.83 K 0.12 2.83 2.65 K 11.55 K
SIMPQ Simply Inc 382.50 1.55 K 15.00 4.08 140 53.55 K
RTNB root9B Holdings Inc 8.70 610 0.90 11.54 1.23 K 10.72 K
SYNE Synthesis Energy Systems Inc 78.08 157 1.28 1.67 231 18.04 K
AFPW AlumiFuel Power Corporation 20.00 5.00 33.33 101 2.02 K
IGRW Interactive Health Network 3.69 0.72 24.24 13.01 M 48.02 M
ESINQ ITT Educational Services Inc 58.04 2.51 4.52 356.21 K 20.67 M
TBEV High Performance Beverages Company 250.00 10.00 4.17 5 1.25 K
BAJFF Camrova Resources Inc 4.00 0.02 0.5 2.25 K 9 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMR iMetal Resources Inc 100.00 25.00 33.33 35 3.5 K
BFM Bedford Metals Corp. 21.2727 4.9091 30 306 6.51 K
LQWD LQwD FinTech Corp 17.15 3.85 28.95 1.74 K 29.88 K
LOD Lode Gold Resources Inc. 10.80 1.80 20 61 658.8
IB IBC Advanced Alloys Corp 8.40 1.20 16.67 16.78 K 140.94 K
ILI Infinite Ore Corp 3.20 0.40 14.29 2.62 K 8.4 K
MVI-H Monitor Ventures Inc 24.00 3.00 14.29 28.47 K 683.3 K
SIEN Sienna Resources Inc. 4.00 0.50 14.29 18 K 72 K
FCI First Canadian Graphite Inc. 48.00 6.00 14.29 15 720
PPP Prospector Metals Corp 6.03 0.72 13.56 29.43 K 177.48 K
AML Argus Metals Corp. 3.80 0.40 11.76 150 570
NIM Nicola Mining Inc 23.00 2.40 11.65 1.08 K 24.95 K
CPAU CopAur Minerals Inc 20.00 2.00 11.11 115 2.3 K
SCOT Scottie Resources Corp 6.30 0.60 10.53 167 1.05 K
UGD Unigold Inc 3.30 0.30 10 15.3 K 50.49 K
ZC Zimtu Capital Corp 4.75 0.40 9.2 1.22 K 5.79 K
WLR Walker Lane Resources Ltd. 22.75 1.75 8.33 31 705.25
MRZL Mont Royal Resources Limited. 6.2937 0.4662 8 2.51 K 15.82 K
DAU Desert Gold Ventures Inc 4.30 0.30 7.5 400 1.72 K
CTH CoTec Holdings Corp. 600.00 40.00 7.14 25 15 K
DSY Destiny Media Technologies Inc 4.25 0.25 6.25 6.2 K 26.35 K
MANU Manhattan Uranium Discovery Corp. 85.00 5.00 6.25 1 85
RAGE Renegade Gold Inc. 222.00 12.00 5.71 110 24.42 K
GAMA Gamma Resources Ltd. 5.32 0.28 5.56 179 952.28
REX Orex Minerals Inc 5.80 0.30 5.45 37.21 K 215.82 K
NCP Nickel Creek Platinum Corp. 219.00 7.00 3.3 2.15 K 471.29 K
WEB Westbridge Energy Corporation 43.4466 1.3578 3.23 315 13.69 K
VDO-H Nevado Resources Corporation 3.20 0.10 3.23 1.15 K 3.68 K
FMS Focus Graphite Inc 7.30 0.20 2.82 29.39 K 214.55 K
NEXG NeXGold Mining Corp 9.00 0.12 1.35 6.17 K 55.58 K
SGLD Scorpio Gold Corporation 13.68 0.18 1.33 4.25 K 58.14 K
© 2026 - CastFwd Corp.