Gainer Valuations for 23 July 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 23 July 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 22.5921 38.52 B 0.1437 0.64 354.3 K 8 M
UUUU Energy Fuels Inc 7.15 1.84 B 0.20 2.88 37.6 K 268.84 K
REPX Riley Exploration Permian Inc 79.4819 947.46 M 1.6871 2.17 242 19.23 K
VKI Invesco Advantage Muni Income Trust II 6.0136 380.82 M 0.0353 0.59 135.3 K 813.64 K
LCTX Lineage Cell Therapeutics Inc 3.8959 280.73 M 0.1116 2.95 111.36 K 433.84 K
ACU Acme United Corp 8.161 269.13 M 0.0839 1.04 51.6 K 421.11 K
BKTI Bk Technologies Inc 6.6575 261.75 M 0.0678 1.03 1.16 K 7.73 K
ERC Wells Fargo Advantage Multi-Sector 4.4442 238.74 M 0.0283 0.64 126.7 K 563.08 K
INTT Intest Corp 3.2103 185.85 M 0.0345 1.09 16.48 K 52.9 K
NEN New England Realty Associates 18.6374 159.52 M 0.3111 1.7 500 9.32 K
SIF Sifco Industries 21.3798 133.8 M 0.7496 3.63 9.8 K 209.52 K
BDL Flanigan's Enterprises 7.0801 121.75 M 0.1463 2.11 3.89 K 27.53 K
CEV Eaton Vance California Muni Income Trust 7.1884 76.24 M 0.0446 0.62 6.68 K 48.02 K
IBIO Ibio Inc 5600.00 52.9 M 1000.00 21.74 69 386.4 K
NNVC Nanoviricides Inc 39.20 35.24 M 1.40 3.7 3.34 K 130.77 K
BESS Bimergen Energy Corporation 159.60 24.98 M 9.80 6.54 97 15.48 K
CPHI China Pharma Holdings 32.00 23.36 M 0.51 1.62 138 4.42 K
MXC Mexco Energy Corp 5.9987 22.1 M 0.1938 3.34 7 K 41.99 K
TOVX Theriva Biologics Inc 20212.50 7.38 M 525.00 2.67 13 262.76 K
PLAG Planet Green Holdings Corp 272.50 5.33 M 5.00 1.87 11 3 K
OPTT Ocean Power Tech Inc 510.00 5.15 M 16.00 3.24 43.06 K 21.96 M
PW Power REIT 8.5523 2.45 M 0.0626 0.74 12.31 K 105.27 K
IPB Merrill Lynch & Company 12.256 0.0843 0.69 400 4.9 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 9.72 97.61 M 0.54 5.88 74 719.28
LINE Linear Minerals Corp. 123.50 6.175 5.26 16 1.98 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 15.2769 3.61 T 0.1164 0.77 142.33 M 2.17 B
GOOG Alphabet Inc Class C 15.2055 3.57 T 0.1159 0.77 143 M 2.17 B
IBKR Interactive Brokers 3.3892 140.55 B 0.0573 1.72 2.16 M 7.32 M
WDC Western Digital Cp 19.4012 108.25 B 0.1262 0.65 4.77 M 92.53 M
REGN Regeneron Pharmaceuticals 121.678 99.25 B 0.8443 0.7 583.8 K 71.04 M
MNST Monster Beverage Cp 11.0267 88.94 B 0.1984 1.83 21.41 M 236.12 M
PCAR Paccar Inc 15.256 56.93 B 0.2222 1.48 5.58 M 85.12 M
CCEP Coca-Cola Europacific Partners Plc 12.1063 51.73 B 0.3034 2.57 3.54 M 42.8 M
BKR Baker Hughes A Ge Co. Cl A 23.8424 49.07 B 0.3301 1.4 9.97 M 237.66 M
EXPD Expeditors Intl 31.2304 25.12 B 0.201 0.65 1.55 M 48.41 M
TSCO Tractor Supply Company 6.78 19.54 B 0.2285 3.49 16.8 M 113.9 M
HAS Hasbro Inc 22.391 17.35 B 0.859 3.99 7.03 M 157.39 M
COKE Coca Cola Bot Cons 5.945 14.1 B 0.0749 1.28 105.75 K 628.68 K
FIVE Five Below Inc 27.55 13.8 B 0.28 1.03 233.35 K 6.43 M
LULU Lululemon Athletica 58.39 12.45 B 1.04 1.81 2.85 M 166.41 M
RGEN Repligen Cp 4.00 11.03 B 0.11 2.83 173.93 K 695.71 K
AGNC Agnc Investment Corp 6.11 10.8 B 0.0477 0.79 7.89 M 48.18 M
MDGL Madrigal Pharmaceuticals Inc 224.00 10.06 B 4.55 2.07 16.97 K 3.8 M
AAL American Airlines Group 11.3883 9.34 B 0.066 0.58 9.01 M 102.56 M
ZG Zillow Grp Inc Cl A 13.0693 6.66 B 0.2027 1.58 561.37 K 7.34 M
NXST Nexstar Media Group Inc 4.6513 6.46 B 0.0365 0.79 114.63 K 533.19 K
LGND Ligand Pharm 11.2352 6.34 B 0.3119 2.86 389.53 K 4.38 M
HOMB Home Bancshares Inc 5.5047 6.02 B 0.0348 0.64 402.8 K 2.22 M
CZR Caesars Entertainment Inc 4.37 5.97 B 0.08 1.86 66.47 K 290.47 K
SLMBP SLM Cp Srs B Pfd 20.4157 4.74 B 0.1974 0.98 857 17.5 K
ENPH Enphase Energy Inc 6.21 3.74 B 0.11 1.8 41.6 K 258.34 K
AGYS Agilysys Inc 8.65 3.48 B 0.45 5.49 78.43 K 678.45 K
ARLP Alliance Resource Pt 8.4319 3.25 B 0.0537 0.64 137.46 K 1.16 M
POWI Power Integratn 15.2449 2.6 B 0.1668 1.11 417.2 K 6.36 M
DXPE Dxp Enterprise 41.67 2.4 B 0.71 1.73 104.1 K 4.34 M
ADUS Addus Homecare Corp 4.44 2.34 B 0.04 0.91 1.7 K 7.55 K
DCOM Dime Community Bancshares Inc 10.2107 1.85 B 0.0719 0.71 22.2 K 226.68 K
QCRH Qcr Holdings Inc 12.9178 1.69 B 0.7554 6.21 100 1.29 K
BFC Bank First National Corp [Wisconsin] 11.7932 1.67 B 0.9359 8.62 200 2.36 K
CASH Meta Financial Group 6.6483 1.56 B 0.0532 0.81 12.9 K 85.76 K
JBLU Jetblue Airways Cp 5.37 1.52 B 0.11 2.09 4.98 M 26.77 M
INVA Innoviva Inc 22.8535 1.34 B 0.4338 1.93 620.25 K 14.17 M
SBET Sharplink Gaming Ltd 1224.00 1.31 B 28.80 2.41 11 13.46 K
GT Goodyear Tire Rubber 8.9226 1.16 B 0.2044 2.34 9.5 M 84.73 M
HFWA Heritage Financial 9.4121 1.14 B 0.0809 0.87 48.77 K 459.07 K
CYRX Cryoport Inc 3.96 1.04 B 0.24 6.45 3.77 K 14.92 K
SVRA Savara Inc 52.15 1.03 B 0.35 0.68 19.32 K 1.01 M
SIFY Sify Techs Ltd ADR 12.7809 958.31 M 0.1111 0.88 15.25 K 194.91 K
DJCO Daily Journal Cp 91.26 915.11 M 0.61 0.67 815 74.38 K
MPB Mid Penn Bancorp Inc 6.7839 885.21 M 0.2854 4.39 3.67 K 24.88 K
CCBG Capital City Bank Gr 6.0612 875.47 M 0.1438 2.43 33.88 K 205.34 K
ORRF Orrstown Finl Svcs 6.0594 867.47 M 0.1169 1.97 26.36 K 159.74 K
TRIP Tripadvisor Inc 40.5599 830.94 M 0.6314 1.58 2.38 M 96.73 M
SMBC Southern MO Bancorp 9.0104 782.93 M 0.0744 0.83 200 1.8 K
MLAB Mesa Labs Inc 43.3084 779 M 0.492 1.15 3.83 K 165.87 K
FEIM Frequency Elcts Inc 7.1636 769.18 M 0.9361 15.03 26.39 K 189.02 K
HTB HomeTrust Bancshares, Inc. 11.0402 748.42 M 0.1804 1.66 143.7 K 1.59 M
BBSI Barrett Business S 4.2959 745.23 M 0.0809 1.92 224.88 K 966.06 K
SWBI Smith & Wesson Brands Inc 6.1222 709.81 M 0.0507 0.84 2.44 M 14.93 M
DGICA Donegal Group Cl A 8.1072 703.41 M 0.1156 1.45 38.11 K 308.98 K
PFLT Pennantpark Fltng Rt 3.239 674.68 M 0.0214 0.67 11 K 35.63 K
WRLD World Acceptance Cp 67.71 652.18 M 1.09 1.64 142.55 K 9.65 M
SHEN Shenandoah Telecom 4.2437 575.25 M 0.0469 1.12 90.57 K 384.37 K
RCEL Avita Medical Inc 19.95 541.74 M 0.30 1.53 40 798
GSM Ferroglobe Plc Os 10.8011 530 M 0.102 0.95 465.32 K 5.03 M
HNRG Hallador Energy Company 5.8738 517.63 M 0.0689 1.19 11.24 K 66 K
FRBA First Bank 4.5216 488.52 M 0.3431 8.21 100 452.16
ACIC American Coastal Insurance Corp 3.7762 481.4 M 0.0741 2 4.5 K 16.99 K
ESEA Euroseas Ltd 47.4178 467.07 M 1.6351 3.57 529 25.08 K
BMRC Bank of Marin Bancrp 12.8273 462.48 M 0.2652 2.11 9.22 K 118.22 K
ASMB Assembly Biosciences 229.80 455.47 M 6.00 2.68 1.7 K 389.97 K
AIFU Fanhua Inc. 96.1051 428.34 M 0.7942 0.83 1.8 K 172.99 K
VALU Value Line Inc 7.2192 400.9 M 0.0424 0.59 2.9 K 20.94 K
MGPI MGP Ingredients Inc 3.0315 382.86 M 0.0445 1.49 9.71 K 29.44 K
AVBH Avidbank Holdings, Inc. Common stock 10.20 381.34 M 0.30 3.03 700 7.14 K
PERI Perion Network Ltd 15.18 369.9 M 0.12 0.8 14.31 K 217.27 K
FRST Primis Financial Corp 4.6495 365.29 M 0.0253 0.55 3.88 K 18.06 K
FRPH Frp Holdings Inc 4.8392 362.32 M 0.0378 0.79 14.33 K 69.36 K
IRD Opus Genetics, Inc. 244.752 358.57 M 16.752 7.35 208 50.91 K
TWIN Twin Disc Inc 18.3837 351.7 M 0.1907 1.05 83.44 K 1.53 M
FSBW FS Bancorp Inc 4.0195 339.08 M 0.0633 1.6 133.48 K 536.52 K
EGHT 8X8 Inc 5.07 335.48 M 0.04 0.8 1.02 M 5.2 M
TBCH Turtle Beach Corporation 36.76 299.63 M 0.28 0.77 4.78 K 175.53 K
NNBR NN Inc 8.4926 299.51 M 0.1162 1.39 144.75 K 1.23 M
SMTI Sanara Medtech Inc 20.00 290.43 M 5.00 33.33 335 6.7 K
BCBP Bcb Bancorp Inc 5.353 281.07 M 0.0361 0.68 279 1.49 K
CMTV Community Bancorp. Common Stock 5.1583 267.4 M 0.0722 1.42 1.17 K 6.04 K
STRT Strattec Security 19.4072 251 M 0.3666 1.93 14.89 K 288.91 K
EFSI Eagle Financial Services Inc 13.5981 248.93 M 1.0941 8.75 2.65 K 36.05 K
CFBK Central Fed Cp 9.2861 238.82 M 0.5188 5.92 579 5.38 K
CZWI Citizens Community 4.5141 223.87 M 0.0471 1.05 38.1 K 171.99 K
ZUMZ Zumiez Inc 35.75 220.45 M 0.23 0.65 428.59 K 15.32 M
CBFV Cb Financial Svc 11.9342 207.46 M 1.3357 12.6 650 7.76 K
KGEI Kolibri Global Energy Inc 7.40 195.14 M 0.10 1.37 710 5.25 K
RDCM Radcom Ltd 4.05 194.96 M 0.05 1.25 50.01 K 202.52 K
SILC Silicom Ltd 13.1639 183.92 M 0.8233 6.67 33.28 K 438.12 K
QUIK Quicklogic Corp 33.74 170.35 M 0.70 2.12 23.08 K 778.79 K
ORMP Oramed Pharma 3.5798 169.02 M 0.2237 6.67 960 3.44 K
NXH Neighborhood Intelligence, Inc. Common Stock 6.3255 149.53 M 0.212 3.47 275.9 K 1.75 M
STRS Stratus Pptys Inc 7.4155 135.55 M 0.2097 2.91 100 741.55
CAAS China Automotive Sys 3.2568 132.89 M 0.0389 1.21 12.35 K 40.21 K
RILY B. Riley Financl 4.4824 131.83 M 0.139 3.2 45 201.71
PROV Provident Financial 7.4122 113.54 M 0.0452 0.61 11.92 K 88.34 K
BKSC Bank of So Car Cp 5.8812 111.45 M 0.0512 0.88 7.88 K 46.35 K
FLNT Fluent Inc 26.4154 109.36 M 0.433 1.67 113 2.98 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 9.3795 2.06 T 0.0954 1.03 24.67 M 231.37 M
JPM JP Morgan Chase & Company 23.9498 908.4 B 0.3755 1.59 41.25 M 987.89 M
GE General Electric Company 75.559 350.6 B 0.8274 1.11 12.83 M 969.52 M
HD Home Depot 37.1301 350.19 B 0.1895 0.51 10.58 M 392.68 M
CAT Caterpillar Inc 57.8035 267.5 B 0.4464 0.78 7.57 M 437.49 M
BML-PG Bank of America Corporation 9.7023 261.37 B 0.1025 1.07 5.2 K 50.45 K
BML-PL Bank of America Corporation 9.8962 237.7 B 0.0928 0.95 19.21 K 190.15 K
BAC-PE Bank of America Corporation 10.2126 226.98 B 0.0645 0.64 5.18 K 52.87 K
WELL Welltower Inc 34.9898 181.69 B 0.2185 0.63 1.55 M 54.29 M
BX Blackstone Inc 6.5713 152.38 B 0.2221 3.5 7.53 M 49.5 M
ETN Eaton Corp 28.2403 137.61 B 1.0511 3.87 10.31 M 291.27 M
LOW Lowe's Companies 20.2423 130.09 B 0.11 0.55 9.85 M 199.45 M
MPC Marathon Petroleum Corp 15.4289 106.07 B 0.1009 0.66 4.76 M 73.38 M
PWR Quanta Services 21.8766 87.87 B 0.2067 0.95 1.58 M 34.63 M
WMB Williams Companies 15.1435 84.34 B 0.077 0.51 12.35 M 187.02 M
ITW Illinois Tool Works Inc 38.932 81.86 B 0.2035 0.53 4.74 M 184.7 M
URI United Rentals 29.9655 68.41 B 0.5327 1.81 4.32 M 129.33 M
GS-PD The Goldman Sachs Group Inc 9.8062 67.3 B 0.0491 0.5 87.34 K 856.43 K
CMI Cummins Inc 61.632 62.52 B 0.9654 1.59 2.9 M 178.57 M
CVE Cenovus Energy Inc 23.5825 50.01 B 0.4186 1.81 1.25 M 29.42 M
CTA-PA E. I. du Pont de Nemours and Company 47.1628 47.57 B 0.9041 1.95 1.85 K 87.49 K
ROK Rockwell Automation Inc 50.0015 44.19 B 0.7363 1.49 2.65 M 132.44 M
DHI D.R. Horton 16.3709 40.63 B 0.1631 1.01 7.64 M 125.06 M
AWK American Water Works 27.3702 29.94 B 0.1959 0.72 860.12 K 23.54 M
PHG Koninklijke Philips Electronics ADR 14.3882 29.73 B 0.7438 5.45 1.52 M 21.85 M
WRB W.R. Berkley Corp 8.2265 28.54 B 0.0653 0.8 2.33 M 19.16 M
HAL Halliburton Company 24.6677 26.35 B 0.5793 2.4 25.59 M 631.24 M
PHM Pultegroup 9.375 24.88 B 0.1277 1.38 14.13 M 132.49 M
BBY Best Buy Company 11.4864 21.83 B 0.2767 2.47 8.9 M 102.23 M
NRG NRG Energy 14.5282 20.41 B 1.0941 8.14 22.08 M 320.71 M
OVV Ovintiv Inc 76.4282 16.55 B 2.0637 2.78 2.04 M 155.66 M
DOC Physicians Realty Trust 14.4665 14.82 B 0.0986 0.69 2.1 M 30.31 M
NLY Annaly Capital Management Inc 12.8995 14.75 B 0.12 0.94 2.14 M 27.65 M
SGI Somnigroup International Inc. 6.4708 14.45 B 0.1126 1.77 8.99 M 58.17 M
TOL Toll Brothers Inc 28.0301 14.02 B 0.2891 1.04 3.19 M 89.3 M
TU Telus Corp 7.6068 13.83 B 0.0647 0.86 534.8 K 4.07 M
CCK Crown Cork & Seal Company 33.3952 13.32 B 0.1894 0.57 1.87 M 62.32 M
CLX Clorox Company 48.3909 12.89 B 0.3664 0.76 814.7 K 39.42 M
SKM Sk Telecom Corp ADR 7.7761 12.71 B 0.0658 0.85 563.9 K 4.38 M
ALSN Allison Transmission Holdings 14.1027 10.31 B 0.2867 2.08 135.7 K 1.91 M
AYI Acuity Brands Inc 57.2415 9.94 B 0.3618 0.64 434.7 K 24.88 M
ORI Old Republic International Corp 3.2205 9.72 B 0.0238 0.74 2.81 M 9.05 M
KT Korea Telecom Corp ADR 8.1163 8.89 B 0.0946 1.18 664 K 5.39 M
KMX Carmax Inc 27.21 7.69 B 0.27 1 1.87 M 50.98 M
BLDR Builders Firstsource 4.27 6.77 B 0.16 3.89 365.22 K 1.56 M
MSM Msc Industrial Direct Company 38.9818 6.66 B 0.7112 1.86 923.5 K 36 M
JBTM JBTMarel Corp 12.743 6.63 B 0.0734 0.58 136.57 K 1.74 M
RLI Rli Corp 9.4908 6.32 B 0.0688 0.73 619.2 K 5.88 M
ST Sensata Technologies Holding N.V. 25.8046 5.87 B 0.4648 1.83 1.08 M 27.89 M
BB Blackberry Ltd 6.86 5.37 B 0.085 1.25 23.85 M 163.63 M
SKY Skyline Corp 4.73 4.99 B 0.0384 0.82 3.7 K 17.5 K
AQN Algonquin Pwr & Util 3.3836 4.34 B 0.0299 0.89 12.2 K 41.28 K
MTH Meritage Corp 16.7152 4.33 B 0.1605 0.97 916.35 K 15.32 M
MHO M/I Homes 16.98 3.29 B 0.18 1.07 113.34 K 1.92 M
GNW Genworth Financial Inc 4.83 3.22 B 0.04 0.84 5.7 M 27.53 M
KBH KB Home 8.8179 3.07 B 0.3038 3.57 6.36 M 56.08 M
WLY John Wiley Sons Cl A 48.45 2.58 B 0.31 0.64 181.02 K 8.77 M
EFXT Enerflex Ltd 8.4049 2.45 B 0.2809 3.46 4.2 K 35.3 K
SAM Boston Beer Company 113.1003 2.23 B 1.7994 1.62 96.5 K 10.91 M
WU Western Union Company 8.5682 2.17 B 0.096 1.13 10.11 M 86.67 M
DRD Drdgold Ltd ADR 3.4127 2.14 B 0.052 1.55 21 K 71.67 K
HTH Hilltop Holdings Inc 9.0509 2.1 B 0.102 1.14 143.4 K 1.3 M
LXP-PC Lexington Realty Trust 19.7787 1.99 B 0.1351 0.69 2.96 K 58.53 K
KMT Kennametal Inc 24.2642 1.85 B 0.2055 0.85 673.9 K 16.35 M
BXMT Blackstone Mortgage Trust Inc Cl A 4.1743 1.84 B 0.0595 1.45 2.34 K 9.77 K
NRP Natural Resource Partners LP 72.3085 1.6 B 0.9239 1.29 17.25 K 1.25 M
FLO Flowers Foods 8.3143 1.37 B 0.0724 0.88 1.11 M 9.19 M
EPC Edgewell Personal Care 49.2667 1.36 B 0.4502 0.92 1.12 M 55.13 M
DCH Dauch Corporation 10.01 1.06 B 0.15 1.52 1.28 M 12.81 M
RGR Sturm Ruger & Company 24.9545 831.03 M 0.931 3.88 547.56 K 13.66 M
TXO Txo Energy Partners L.P. 1160.00 761.28 M 20.00 1.75 42 48.72 K
MFA MFA Financial Inc 5.6946 603.27 M 0.0289 0.51 434.63 K 2.48 M
VMO Invesco Muni Opportunity Trust 6.8431 596.96 M 0.0665 0.98 68.9 K 471.49 K
IVR Invesco Mortgage Capital Inc 31.4738 581.52 M 0.3093 0.99 148.26 K 4.67 M
FBRT Franklin Bsp Realty Trust Inc 8.5925 481.28 M 0.0975 1.15 1.05 M 9.05 M
NOAH Noah Holdings Ltd ADR 3.3575 464.73 M 0.0894 2.74 65.8 K 220.92 K
VHI Valhi Inc 104.8056 460.5 M 3.7335 3.69 3.86 K 404.34 K
BLW Blackrock Ltd Duration Income Trust 5.8934 459.41 M 0.0296 0.5 80.6 K 475.01 K
TCI Transcontinental Realty Investors 3.25 427.56 M 0.10 3.17 400 1.3 K
BBW Build-A-Bear Workshop 3.809 370.69 M 0.0252 0.67 23.2 K 88.36 K
MCI Massmutual Corporate Investors 5.7421 358.21 M 0.0968 1.71 17 K 97.62 K
RWT Redwood Trust 4.1049 346 M 0.048 1.18 407 K 1.67 M
DBI Designer Brands Inc 18.588 345.08 M 0.1202 0.65 765.8 K 14.23 M
MLP Maui Land & Pineapple Company 3.30 295.9 M 0.05 1.54 2.17 K 7.16 K
ONIT Onity Group Inc 294.45 254.31 M 6.60 2.29 96.34 K 28.37 M
EOT Eaton Vance Muni Income Trust 11.9852 247.04 M 0.1095 0.92 45.3 K 542.93 K
BGS B&G Foods Holdings 10.7354 216.19 M 0.3051 2.93 777.8 K 8.35 M
SJT San Juan Basin Royalty Trust 6.5754 207.11 M 0.1178 1.82 165.3 K 1.09 M
FT Franklin Universal Trust 3.0418 186.98 M 0.0364 1.21 113 K 343.72 K
VPV Invesco Pennsylvania Muni 7.1578 186.64 M 0.0413 0.58 25.8 K 184.67 K
MPV Massmutual Participation Investors 5.1583 175.91 M 0.0731 1.44 13 K 67.06 K
VTN Invesco Trust New York Muni 7.7863 148.7 M 0.0705 0.91 54.5 K 424.35 K
JHS John Hancock Income Securities Trust 7.578 122.76 M 0.055 0.73 14.9 K 112.91 K
AXR Amrep Corp 6.1998 113.37 M 0.0498 0.81 3.99 K 24.72 K
JHI John Hancock Investors Trust 8.125 106.51 M 0.0622 0.77 17.27 K 140.32 K
NRT North European Oil Royality Trust 7.6196 64.43 M 0.2697 3.67 13.4 K 102.1 K
BESS Bimergen Energy Corporation 159.60 29.38 M 9.80 6.54 97 15.48 K
BHV Blackrock Virginia Muni Trust 10.9549 20.49 M 0.0824 0.76 2.6 K 28.48 K
MTR Mesa Royalty Trust 10.6637 3.54 M 0.1248 1.18 4 K 42.65 K
CCEP Coca-Cola Europacific Partners Plc 12.1063 0.3034 2.57 3.54 M 42.8 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 108.00 9.00 9.09 38 4.1 K
NFI Nfi Group Inc. 4.9939 0.273 5.78 65.75 K 328.35 K
TCW Trican Well 7.4423 0.3099 4.34 881.35 K 6.56 M
LIF Labrador Iron Ore Royalty Corp 9.0655 0.3416 3.92 50.79 K 460.4 K
TOU Tourmaline Oil Corp 18.1365 0.6591 3.77 461.6 K 8.37 M
RCH Richelieu Hardware Ltd 10.2576 0.3712 3.75 4.12 K 42.31 K
OVV Ovintiv Inc 78.1511 2.795 3.71 824.39 K 64.43 M
BU Burcon Nutrascience Corp 95.1199 3.3085 3.6 320 30.44 K
SII Sprott Inc 29.7124 0.9004 3.13 1.23 K 36.55 K
ADEN Adentra Inc 3.7443 0.1106 3.04 900 3.37 K
SGY Surge Energy Inc 30.4919 0.8411 2.84 14.91 K 454.51 K
SXGC Southern Cross Gold Consolidated Ltd 4.9524 0.127 2.63 12.06 K 59.75 K
AETR Aetherion Technologies Inc. 390.70 9.90 2.6 17.58 K 6.87 M
WPRT Westport Fuel Systems Inc 390.70 9.90 2.6 17.58 K 6.87 M
PTM Platinum Group Metals Ltd 80.00 2.00 2.56 860 68.8 K
MTY Mty Food Group Inc 15.0717 0.3696 2.51 20.4 K 307.46 K
BIR Birchcliff Energy Ltd 4.0489 0.0964 2.44 223 K 902.9 K
AAV Advantage Oil & Gas Ltd 3.58 0.08 2.29 860.22 K 3.08 M
CVE Cenovus Energy Inc 23.9759 0.5119 2.18 1.93 M 46.36 M
ATH Athabasca Oil Corp 12.41 0.26 2.14 1.98 M 24.58 M
KBL Kbro Linen Inc 16.3619 0.3107 1.94 8 K 130.9 K
FAR Foraco International Sa 3.4191 0.0605 1.8 7.8 K 26.67 K
MRT-UN Morguard Real Estate Investment Trust 7.5517 0.1287 1.73 84.15 K 635.5 K
ESI Ensign Energy Services Inc 4.1739 0.0679 1.65 72.39 K 302.17 K
WTE Westshore Terminals Investment Corp 12.9736 0.2053 1.61 57.82 K 750.15 K
BPS-PU Brookfield Property Split Corp Pref U 12.7967 0.1954 1.55 2.2 K 28.15 K
MTL Mullen Group Ltd 11.5151 0.1702 1.5 130.5 K 1.5 M
BB Blackberry Ltd 6.97 0.10 1.46 2.75 M 19.19 M
RBN-UN Blue Ribbon Income Fund 4.2438 0.0544 1.3 12.41 K 52.66 K
TFII Tfi International Inc 12.5067 0.1575 1.28 69.93 K 874.58 K
BYD Boyd Group Services Inc 12.8979 0.1624 1.28 4.2 K 54.17 K
PWF-PA Power Financial Corp Pref A 11.8072 0.1426 1.22 1.5 K 17.71 K
PIC-PA Premium Income Corp Pref A 6.5837 0.0771 1.18 1.37 K 9.03 K
EMA-PC Emera Srs C Cum Rr Prf 11.9643 0.1389 1.17 8.2 K 98.13 K
T Telus Corp 7.8789 0.0901 1.16 2.03 M 16.02 M
GWO-PP Great Lifec 5.40 % P Non Cum Prf 12.1798 0.1392 1.16 7.54 K 91.87 K
CU Canadian Utilities Ltd Cl A NV 19.7672 0.2189 1.12 162.98 K 3.22 M
LAS-A Lassonde Industries Inc 55.7586 0.5777 1.05 440 24.53 K
NPK Verde Agritech Plc 3.10 0.03 0.98 23.9 K 74.09 K
LFE-PB Canadian Life Companies Split Corp Pref B 3.7596 0.0362 0.97 4.5 K 16.92 K
AQN Algonquin Power and Utilities Corp 3.4075 0.0297 0.88 265.06 K 903.19 K
ET Evertz Technologies Ltd 3.0641 0.0257 0.85 2.8 K 8.58 K
BCE-PS Bce Inc Pref S 10.3764 0.0849 0.82 1.4 K 14.53 K
TA-PF Transalta C Cum Redeem Rate Prf 9.822 0.079 0.81 12.28 K 120.62 K
FFH Fairfax Financial Holdings Ltd 294.1113 2.2799 0.78 15.86 K 4.67 M
HBP Helix Biopharm 6.55 0.05 0.77 800 5.24 K
FTS-PG Fortis Inc Pref G 11.7479 0.0867 0.74 1.53 K 17.93 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.6157 0.0997 0.69 5.36 K 78.28 K
POW-PG Power Co 5.6 % G Non Cum Fir Prf 12.053 0.0818 0.68 1.74 K 21 K
BPS-PC Brookfield Property Split Corp Pref C 12.6773 0.0834 0.66 4.53 K 57.43 K
BDI Black Diamond Group Ltd 15.2999 0.097 0.64 84.97 K 1.3 M
BPO-PX Brookfield Office Properties Inc Pref X 5.5729 0.0344 0.62 500 2.79 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.2457 0.0365 0.59 13.88 K 86.69 K
SIA Sienna Senior Living Inc 5.0897 0.0293 0.58 50.2 K 255.48 K
GIB-A CGI Inc 23.7432 0.1289 0.55 349.72 K 8.3 M
AIM Aimia Inc 12.0719 0.0632 0.53 173.1 K 2.09 M
FTN-PA Financial 15 Split Corp Pref A 4.1482 0.0212 0.51 4.9 K 20.33 K
DOL Dollarama Inc 10.0947 0.0504 0.5 547.8 K 5.53 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORBT Orbit International Corporation 3.4537 8.53 M 0.0755 2.23 17.38 K 60.04 K
BRCNF Burcon NutraScience Corp 5.74 8.44 M 0.14 2.5 1.8 K 10.33 K
HBRM Herborium Group Inc 4.10 1.09 M 0.40 10.81 1.51 K 6.21 K
ERHE ERHC Energy Inc 13.80 287.94 K 2.30 20 883.3 K 12.19 M
GRLF Green Leaf Innovations Inc 9.75 51.52 K 0.50 5.41 1.43 M 13.92 M
XDSL mPhase Technologies Inc 9.50 16.8 K 0.50 5.56 1.26 K 12 K
EBWK Enigma-Bulwark Ltd. 3.90 13.66 K 0.40 11.43 2.27 K 8.84 K
AXPWQ Axion Power International Inc 241150.00 9.6 K 13650.00 6 1 241.15 K
CIPI Correlate Infrastructure Partners Inc 9.80 7.83 K 0.20 2.08 500 4.9 K
CYRNQ CYRNQ 51.60 799 0.792 1.56 897 46.29 K
RTNB root9B Holdings Inc 9.45 610 0.075 0.8 35 330.75
PPJE PPJ Healthcare Enterprises Inc 44.00 34.00 340 6 264
PZOO Pazoo Inc 3625.00 250.00 7.41 10 36.25 K
TBEV High Performance Beverages Company 330.00 10.00 3.13 53 17.49 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 24.00 315.11 K 1.00 4.35 60.6 K 1.45 M
IDL Imaging Dynamics Company Ltd 5.00 2.50 100 528 2.64 K
LOD Lode Gold Resources Inc. 12.60 3.60 40 67 844.2
CTEK CLEANTEK Industries Inc 8.2353 2.3529 40 187 1.54 K
MANU Manhattan Uranium Discovery Corp. 100.00 20.00 25 5 500
VRB Vanadiumcorp Resource Inc 9.00 1.50 20 439 3.95 K
TWO T2 Metals Corp. 8.00 1.00 14.29 200 1.6 K
EON EON Lithium Corp. 9.00 1.00 12.5 1.04 K 9.36 K
WVM West Vault Mining Inc 3.10 0.30 10.71 10.3 K 31.93 K
BBB Brixton Metals Corporation 12.50 1.00 8.7 479 5.99 K
EMR Emgold Mining Corporation 6.50 0.50 8.33 450.69 K 2.93 M
BVA Bravada Gold Corporation 5.20 0.40 8.33 1.38 K 7.19 K
JSPX JasperX Technologies Inc. 15.00 1.00 7.14 35 525
BLDS Badlands Resources Inc. 9.50 0.50 5.56 340 3.23 K
CTA Centaurus Energy Inc 195.00 10.00 5.41 1.04 K 202.8 K
TIE Coloured Ties Capital Inc. 13.9765 0.6471 4.85 31.09 K 434.57 K
VLC Velocity Minerals Ltd 4.60 0.20 4.55 3.83 K 17.59 K
BKM Pacific Booker Minerals Inc 12.95 0.45 3.6 7.35 K 95.23 K
NEXG NeXGold Mining Corp 7.80 0.24 3.17 7.67 K 59.8 K
NEXM NexMetals Mining Corp. 37.00 1.00 2.78 50 1.85 K
STRM Storm Exploration Inc. 18.24 0.48 2.7 26 474.24
DSY Destiny Media Technologies Inc 4.30 0.10 2.38 4.44 K 19.09 K
CMO-H Cliffmont Resources Ltd 8.90 0.20 2.3 1.95 K 17.35 K
MYID Killi Ltd 125.00 2.232 1.82 24 K 3 M
© 2026 - CastFwd Corp.