Gainer Valuations for 30 July 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 30 July 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOG Northern Oil and Gas 126.117 2.59 B 2.6713 2.16 67.32 K 8.49 M
UUUU Energy Fuels Inc 9.85 1.84 B 0.60 6.49 8.79 K 86.58 K
BHB Bar Harbor Bankshares 9.4836 696.29 M 0.0495 0.52 21.82 K 206.98 K
OBE Obsidian Energy Ltd 75.9936 623.74 M 1.5889 2.14 239.07 K 18.17 M
GORO Gold Resource Corp 13.3582 567.93 M 0.1897 1.44 390.02 K 5.21 M
ACU Acme United Corp 8.1152 269.13 M 0.0686 0.85 800 6.49 K
BKTI Bk Technologies Inc 6.3784 261.75 M 0.1196 1.91 202 1.29 K
GENC Gencor Industries IN 5.02 254.9 M 0.0333 0.67 11.22 K 56.32 K
INTT Intest Corp 3.336 185.85 M 0.0387 1.17 1.53 K 5.11 K
NEN New England Realty Associates 18.99 159.52 M 0.1176 0.62 400 7.6 K
PLG Platinum Group Metals Ltd 92.00 136.84 M 9.70 11.79 1.73 K 158.98 K
OPHC Optimumbank Hlds 19.784 114.56 M 0.184 0.94 1.28 K 25.3 K
DIT Amcon Distributing Company 50.6159 58.48 M 0.6025 1.2 3.5 K 177.16 K
FSP Franklin Street Properties 4.8889 43.73 M 0.0477 0.99 140.7 K 687.87 K
COHN Cohen & CO Inc 3.6535 35.52 M 0.0713 1.99 420 1.53 K
CKX Ckx Lands 15.7765 32.42 M 1.0492 7.12 2.83 K 44.73 K
PAAI Paradium AI, Inc. 3.96 30.31 M 0.22 5.88 9 35.64
CPHI China Pharma Holdings 33.00 23.36 M 1.00 3.13 125 4.12 K
MXC Mexco Energy Corp 6.1926 22.1 M 0.1357 2.24 500 3.1 K
REED Reed's, Inc. 1123.8157 21.11 M 43.2236 4 90 101.14 K
CVR Chicago Rivet & Machine Company 12.4536 9.24 M 0.1659 1.35 1.6 K 19.93 K
OPTT Ocean Power Tech Inc 498.00 5.15 M 36.00 7.79 88.57 K 44.11 M
AMBO Ambow Education Holding Ltd ADR 849.00 3.72 M 66.00 8.43 576 489.02 K
ITP IT Tech Packaging Inc 21.9984 978.9 K 0.4889 2.27 1.04 K 22.88 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 28.033 1.07 B 0.391 1.41 30.74 K 861.73 K
KC Coffee 178.35 4.65 2.68 10.96 K 1.95 M
ZL Soybean Oil 52.97 0.93 1.79 8.02 K 424.55 K
ZB US Treasury Bond Futures 151.00 0.969 0.65 331.87 K 50.11 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 17.8289 5.17 T 0.2957 1.69 379.14 M 6.76 B
WMT Walmart Inc. 18.9664 999.14 B 0.1163 0.62 27.44 M 520.38 M
CSCO Cisco Systems Inc 10.4518 386.96 B 0.1185 1.15 36.37 M 380.1 M
AZN Astrazeneca Plc ADR 26.8711 289.65 B 0.274 1.03 1.65 M 44.35 M
PEP Pepsico Inc 48.2585 195.7 B 0.325 0.68 6.2 M 299.14 M
VRTX Vertex Pharmaceutic 49.96 138.91 B 0.64 1.3 2.22 M 111.11 M
STX Seagate Technology 16.5827 115.15 B 0.2289 1.4 13.06 M 216.61 M
WDC Western Digital Cp 24.1433 108.25 B 0.1502 0.63 7.78 M 187.78 M
KMB Kimberly-Clark Corp 56.9693 67.97 B 0.3952 0.7 2.53 M 144.15 M
EBAY Ebay Inc 17.0229 54.23 B 0.1418 0.84 31 M 527.77 M
MSTR Strategy 11.888 51.25 B 0.18 1.54 1.12 M 13.33 M
ROP Roper Industries 92.0139 46.99 B 0.9696 1.06 2.46 M 226.22 M
NBIS Nebius Group N.V. 20.83 36.43 B 0.61 3.02 3.15 M 65.54 M
MCHP Microchip Technology 12.1198 32.76 B 0.1671 1.4 6.6 M 79.94 M
RYAAY Ryanair Hlds Plc ADR 10.2521 31.7 B 0.1235 1.22 446.6 K 4.58 M
EXPE Expedia Group Inc 51.1588 30.11 B 1.1121 2.22 5.27 M 269.73 M
CINF Cincinnati Financial 25.5155 29.15 B 0.1864 0.74 679.9 K 17.35 M
CASY Casey's General Stor 53.4177 25.82 B 1.3388 2.57 202.31 K 10.81 M
AXON Axon Enterprise Inc 5.45 24.64 B 0.07 1.3 778.6 K 4.24 M
PFG Principal Financial Group Inc 15.6269 24.63 B 0.1179 0.76 1.96 M 30.55 M
RGLD Royal Gold Inc 64.9139 23.2 B 1.272 2 657.1 K 42.65 M
SBAC SBA Communications 54.5036 19.99 B 0.5321 0.99 1.05 M 57.01 M
LNT Alliant Energy Corp 15.1774 19 B 0.0996 0.66 656.93 K 9.97 M
CHTR Charter Communications 77.46 17.42 B 1.11 1.45 726.3 K 56.26 M
MTSI Macom Technology S 17.96 17.3 B 0.71 4.12 8.91 K 160.06 K
EXEL Exelixis Inc 6.45 17.22 B 0.05 0.78 3.29 M 21.19 M
HAS Hasbro Inc 23.3353 17.04 B 0.2635 1.14 1.61 M 37.55 M
TSEM Tower Semiconductor 9.60 16.76 B 0.75 8.47 22.02 K 211.39 K
PAA Plains All American Pipeline LP 15.9788 16.7 B 0.0886 0.56 730.4 K 11.67 M
PAAS Pan Amer Silver Corp 11.4125 16.45 B 0.3028 2.73 1.21 M 13.78 M
ICLR Icon Plc 23.94 15.33 B 0.28 1.18 144.49 K 3.46 M
REG Regency Centers Corp 28.5982 14.31 B 0.2695 0.95 301.4 K 8.62 M
QXO Qxo Inc 33.6015 14.24 B 1.344 4.17 5 168.01
FIVE Five Below Inc 29.81 13.96 B 0.16 0.54 260.5 K 7.77 M
LOGI Logitech Int S.A. 6.1895 13.9 B 0.104 1.71 571.33 K 3.54 M
RGEN Repligen Cp 4.05 11.12 B 0.06 1.5 60.18 K 243.73 K
SIRI Sirius XM Holdings 17.3988 10.85 B 0.2383 1.39 3.23 M 56.13 M
TTEK Tetra Tech Inc 4.7729 10.41 B 0.0327 0.69 2.84 M 13.56 M
ONB Old National Bncp 7.8974 9.55 B 0.0647 0.83 239 K 1.89 M
AEIS Advanced Energy 11.6187 9.38 B 0.1275 1.11 349 K 4.05 M
SAIA Saia Inc 15.20 9.06 B 0.1933 1.29 374.48 K 5.69 M
RMBS Rambus Inc 4.28 8.65 B 0.14 3.38 877.81 K 3.76 M
FCFS First Cash Fin Svcs 35.7985 7.87 B 0.2005 0.56 107.89 K 3.86 M
IDCC Interdigital Inc 20.3325 7.53 B 0.2684 1.34 515.09 K 10.47 M
CHRD Chord Energy Corp 16.1267 7.44 B 0.1207 0.75 585.6 K 9.44 M
IESC Ies Holdings 3.0255 7.31 B 0.1655 5.79 3.37 K 10.2 K
RUSHB Rush Entpr Cl B 5.1563 6.9 B 0.0517 1.01 14.56 K 75.06 K
SNEX Stonex Group Inc 5.6237 6.84 B 0.0296 0.53 75.26 K 423.26 K
ACIW Aci Worldwide Inc 14.5933 6.24 B 0.1216 0.84 1.06 M 15.42 M
CRUS Cirrus Logic Inc 29.84 5.99 B 0.88 3.04 6.69 M 199.65 M
HWC Hancock Whitney Corp 20.1126 5.87 B 0.3505 1.77 482.2 K 9.7 M
SIMO Silicon Motion Techn ADR 10.9385 5.73 B 0.099 0.91 984.82 K 10.77 M
SSRM Ssr Mining Inc 12.4478 5.63 B 0.3524 2.91 776.67 K 9.67 M
MMSI Merit Medical Sys 13.43 5.26 B 0.07 0.52 227.74 K 3.06 M
VSEC V S E Cp 10.2911 5.24 B 0.1482 1.46 16.19 K 166.61 K
NWE Northwestern Corp 21.5111 5.22 B 0.1733 0.81 193.48 K 4.16 M
RUSHA Rush Entpr Cl A 6.2237 5.22 B 0.0358 0.58 246.56 K 1.53 M
JSM SLM Cp 6% Sr Nt 9.4321 5.01 B 0.0891 0.95 63.76 K 601.41 K
LSTR Landstar System 40.2894 4.91 B 0.2013 0.5 355.2 K 14.31 M
IRDM Iridium Comm Inc 8.5119 4.89 B 0.047 0.56 424.7 K 3.62 M
SLMBP SLM Cp Srs B Pfd 20.8644 4.72 B 0.3589 1.75 1.2 K 25.04 K
CIGI Colliers Intl Grp IN 14.8516 4.71 B 0.1687 1.15 49.05 K 728.47 K
MAT Mattel Inc 27.7782 4.57 B 0.141 0.51 2.13 M 59.16 M
CAR Avis Budget Group 14.0331 4.38 B 0.1425 1.03 1.54 M 21.63 M
MYRG MYR Group Inc 16.40 4.25 B 1.44 9.63 283.9 K 4.66 M
ENPH Enphase Energy Inc 5.90 3.66 B 0.06 1.03 72.1 K 425.39 K
KLIC Kulicke and Soffa 8.5478 3.65 B 0.1913 2.29 1.65 M 14.07 M
LBTYA Liberty Global Ord A 11.4321 3.41 B 0.1453 1.29 357.22 K 4.08 M
OTTR Otter Tail Corp 15.2016 3.35 B 0.1278 0.85 93.83 K 1.43 M
LBTYK Liberty Global Ord C 11.1291 3.33 B 0.1563 1.42 402.91 K 4.48 M
MCHB Mechanics Bank 13.5507 3.25 B 0.1008 0.75 17.93 K 242.98 K
ARLP Alliance Resource Pt 8.705 3.23 B 0.1612 1.89 206.31 K 1.8 M
CALM Cal-Maine Foods IN 12.7753 3.13 B 0.4819 3.92 862.92 K 11.02 M
MGRC Mcgrath Rentcorp 18.7151 3.13 B 0.1421 0.77 28.5 K 533.38 K
CLMT Calumet Specialty Pr 17.7597 3.07 B 0.203 1.16 780.2 K 13.86 M
HOVNP Hovnanian Entr Dep A 4.3081 3.02 B 0.0845 2 4.75 K 20.44 K
WDFC WD-40 Company 39.9183 3.02 B 0.3439 0.87 33 K 1.32 M
HTO H2O America 16.8127 3 B 0.1155 0.69 15.1 K 253.87 K
ARCB Arcbest Corp 10.95 2.95 B 0.4023 3.81 685.1 K 7.5 M
FRME First Merchants Corp 9.7897 2.58 B 0.2617 2.75 85.26 K 834.71 K
BELFA BEL Fuse Cl A 14.9795 2.55 B 0.1281 0.86 900 13.48 K
PLUS Eplus Inc 7.9863 2.52 B 0.0863 1.09 13.85 K 110.63 K
UFPT U F P Tech Inc 16.59 2.43 B 0.38 2.34 6.5 K 107.75 K
VECO Veeco Instrument 34.85 2.42 B 0.35 1.01 1.45 M 50.43 M
ADUS Addus Homecare Corp 4.60 2.34 B 0.05 1.1 9.7 K 44.62 K
NWBI Northwest Bancshares 5.318 2.25 B 0.0407 0.77 400.6 K 2.13 M
EFSC Enterprises Finl Svc 10.1632 2.23 B 0.2554 2.58 38.9 K 395.33 K
CNXN PC Connection Inc 9.7666 2.07 B 0.0746 0.77 27.05 K 264.19 K
TILE Interface Inc 11.6249 1.84 B 0.2772 2.44 248.5 K 2.89 M
LMAT Lemaitre Vascular 5.3391 1.81 B 0.0598 1.13 300 1.6 K
SRPT Sarepta Therapeutics 9.47 1.76 B 1.01 11.94 4.89 M 46.3 M
HOPE Hope Bancorp Inc 6.7881 1.69 B 0.036 0.53 596.25 K 4.05 M
SLS Sellas Life Sciences Group Inc 53699.9414 1.69 B 600.00 1.13 36 1.93 M
IMOS Chipmos Tech ADR 4.114 1.68 B 0.0621 1.53 198.93 K 818.39 K
JJSF J J Snack Foods 47.2823 1.67 B 1.1399 2.47 48.5 K 2.29 M
DSGR Distribution Solutions Group Inc 4.98 1.62 B 0.23 4.84 31.6 K 157.37 K
IMKTA Ingles Markets Inc 12.5759 1.62 B 0.4629 3.82 75.64 K 951.19 K
WEN Wendys Company 3.0501 1.59 B 0.0266 0.88 1.97 M 6 M
CBRL Cracker Barrel 35.6137 1.46 B 0.2822 0.8 175 K 6.23 M
CMPR Cimpress N.V. Ord 34.10 1.39 B 0.87 2.62 659.56 K 22.49 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 19.0119 999.14 B 0.1167 0.62 27.44 M 521.63 M
V Visa Inc 29.642 790.59 B 0.3852 1.32 12.65 M 375.05 M
MA Mastercard Inc 40.7707 573.97 B 0.4066 1.01 9.89 M 403.23 M
KO Coca-Cola Company 26.5071 416.9 B 0.3627 1.39 15.95 M 422.73 M
CVX Chevron Corp 62.3619 412.09 B 0.318 0.51 5.79 M 361.07 M
HSBC HSBC Holdings Plc ADR 20.7521 307.37 B 0.2963 1.45 2.21 M 45.84 M
PM Philip Morris International Inc 47.4909 302.76 B 0.4584 0.97 4.15 M 197.16 M
SHEL Royal Dutch Shell Plc ADR 68.47 275.62 B 0.79 1.17 2.28 M 155.79 M
RTX Raytheon Technologies 34.4656 270.25 B 0.3171 0.93 7.05 M 243.05 M
BLK Blackrock Inc 121.8517 188.73 B 0.9633 0.8 530.57 K 64.65 M
WELL Welltower Inc 35.789 181.69 B 0.2357 0.66 1.21 M 43.17 M
UNP Union Pacific Corp 45.5868 178.59 B 0.2444 0.54 3.58 M 162.97 M
T American Telephone and Telegraph Inc. 12.7352 147.8 B 0.0986 0.78 24.89 M 317.01 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.1255 145.69 B 0.0238 0.77 3.01 M 9.4 M
SCCO Southern Copper Corp 18.7587 145.37 B 0.2456 1.33 1.28 M 24.01 M
BTI British American Tobacco Industries ADR 23.1926 130.68 B 0.2283 0.99 222.2 K 5.15 M
MO Altria Group 17.1679 126.99 B 0.1235 0.72 7.1 M 121.97 M
IBN Icici Bank Ltd ADR 5.5736 125.23 B 0.0617 1.12 10.75 M 59.94 M
NEM Newmont Mining Corp 33.1427 124.66 B 0.5382 1.65 6.12 M 202.83 M
BP BP Plc ADR 19.1423 114.82 B 0.1236 0.65 5.25 M 100.54 M
CVS CVS Corp 31.5275 113.89 B 0.2713 0.87 7.34 M 231.36 M
BNS Bank of Nova Scotia 26.4692 112.9 B 0.1374 0.52 385.8 K 10.21 M
MPC Marathon Petroleum Corp 15.9706 106.07 B 0.1447 0.91 5.36 M 85.55 M
GSK Glaxosmithkline Plc ADR 23.2874 102.69 B 0.1619 0.7 1.92 M 44.74 M
DUK Duke Energy Corp 38.3799 100.53 B 0.3439 0.9 4.51 M 173 M
PSX Phillips 66 23.7279 97.79 B 0.7121 3.09 2.83 M 67.16 M
AEM Agnico-Eagle Mines Ltd 34.7947 96.29 B 0.9031 2.66 1.94 M 67.59 M
ING ING Groep N.V. ADR 3.6152 94.78 B 0.0657 1.85 2.48 M 8.97 M
WM Waste Management 25.3666 94.39 B 0.3155 1.26 3.44 M 87.18 M
KKR KKR & Co. LP 9.2145 93.14 B 0.1834 2.03 845.3 K 7.79 M
RCL Royal Caribbean Cruises Ltd 20.9007 90.9 B 0.3587 1.75 2.99 M 62.55 M
PWR Quanta Services 22.9104 87.87 B 0.128 0.56 1.12 M 25.68 M
FCX Freeport-Mcmoran Inc 26.2787 86.61 B 0.402 1.55 11.88 M 312.12 M
ECL Ecolab Inc 58.4025 85.83 B 0.8399 1.46 1.36 M 79.56 M
WMB Williams Companies 15.283 84.34 B 0.0769 0.51 6.45 M 98.54 M
NGG National Grid Transco Plc ADR 24.6822 84.07 B 0.1363 0.56 230.19 K 5.68 M
TRV The Travelers Companies Inc 46.5706 82.12 B 0.361 0.78 2.65 M 123.32 M
NOC Northrop Grumman Corp 52.0587 77.94 B 0.7486 1.46 2.53 M 131.49 M
BCS Barclays Plc ADR 6.4933 76.79 B 0.0367 0.57 5.93 M 38.51 M
RSG Republic Services 21.7141 75.43 B 0.2965 1.38 2.59 M 56.14 M
TGT Target Corporation 41.4938 73.5 B 0.3478 0.85 3.64 M 150.96 M
APO Apollo Global Management Llc C 5.7374 72.5 B 0.0603 1.06 88.3 K 506.61 K
AON AON Plc 43.5646 71.36 B 0.5663 1.32 2.11 M 91.87 M
DLR Digital Realty Trust 45.4718 69.64 B 0.4441 0.99 1.8 M 82.04 M
ET Energy Transfer LP 3.8755 66.9 B 0.041 1.07 943.59 K 3.66 M
TRP Tc Energy Corp 21.9569 66.11 B 0.4575 2.13 546.5 K 12 M
MET Metlife Inc 20.4477 64.65 B 0.1401 0.69 6.79 M 138.88 M
CRH CRH Plc ADR 13.3598 64.43 B 0.0906 0.68 170.2 K 2.27 M
CAH Cardinal Health 30.2544 64.09 B 0.6776 2.29 2.87 M 86.73 M
AFL Aflac Inc 15.7768 62.77 B 0.126 0.81 5.11 M 80.61 M
TEL TE Connectivity Ltd 26.1918 62.61 B 0.3286 1.27 2.3 M 60.12 M
NWG Natwest Group Plc ADR 4.1911 62.49 B 0.0302 0.73 235.88 K 988.61 K
WPM Wheaton Precious Metals 23.4352 62.05 B 0.4844 2.11 3.03 M 70.92 M
DAL Delta Air Lines Inc 8.1611 60.66 B 0.0431 0.53 17.24 M 140.72 M
OXY Occidental Petroleum Corp 56.9508 56.88 B 0.3893 0.69 3.12 M 177.73 M
DEO Diageo Plc ADR 74.2011 56.48 B 0.9429 1.29 1.18 M 87.43 M
ETR Entergy Corp 20.7773 53.38 B 0.1337 0.65 1.99 M 41.38 M
VMRK Vivmark Residential 32.9592 50.88 B 0.1822 0.56 1.57 M 51.74 M
A Agilent Technologies 24.2833 50.16 B 0.1526 0.63 4.59 M 111.39 M
MT Arcelormittal ADR 31.2574 49.39 B 0.6976 2.28 4.42 M 138.3 M
FNV Franco Nev Corp 42.3797 49.33 B 0.5529 1.32 342.8 K 14.53 M
F Ford Motor Company 4.6691 49.04 B 0.0513 1.11 40.96 M 191.24 M
VTR Ventas Inc 42.4114 47.77 B 0.3401 0.81 1.05 M 44.45 M
DVN Devon Energy Corp 38.6756 47.75 B 0.2155 0.56 3.52 M 136.16 M
SPG-PJ Simon Property Group Inc 38.0165 44.42 B 0.8682 2.34 700 26.61 K
ROK Rockwell Automation Inc 51.9979 44.19 B 0.4554 0.88 1.88 M 97.83 M
PRU Prudential Financial Inc 27.4131 42.29 B 0.2765 1.02 2.41 M 66.03 M
WDS Woodside Energy Group Ltd 19.5383 42.06 B 0.1615 0.83 3 K 58.61 K
LYV Live Nation Entertainment 9.02 41.53 B 0.17 1.92 594.2 K 5.36 M
UI Ubiquiti Networks 11.9676 41.5 B 0.2647 2.26 559.88 K 6.7 M
SLF Sun Life Financial Inc 12.3505 40.86 B 0.1265 1.03 248.4 K 3.07 M
CIEN Ciena Corp 16.12 38.59 B 0.13 0.81 5.85 M 94.23 M
CCI Crown Castle International Corp 38.2039 38.02 B 0.5132 1.36 1.16 M 44.22 M
PEG Public Service Enterprise Group Inc 20.6436 37.23 B 0.1518 0.74 2.24 M 46.2 M
KMB Kimberly-Clark Corp 56.9693 36.77 B 0.3952 0.7 2.53 M 144.15 M
GFI Gold Fields Ltd ADR 8.3563 33.99 B 0.0694 0.84 3.05 M 25.48 M
EQT Eqt Corp 28.3424 32.53 B 0.2757 0.98 1.72 M 48.61 M
AEE Ameren Corp 22.0214 31.47 B 0.1651 0.76 767.73 K 16.91 M
EC Ecopetrol S.A. ADR 18.5066 31.37 B 0.1151 0.63 476.7 K 8.82 M
TECK Teck Resources Ltd 22.5558 30.86 B 0.3122 1.4 1.5 M 33.83 M
PCG Pacific Gas & Electric Company 37.7951 29.14 B 0.317 0.85 1.17 M 44.07 M
DTE Dte Energy Company 32.784 28.92 B 0.2712 0.83 990.41 K 32.47 M
BBD Banco Bradesco S.A. ADR 3.902 28.72 B 0.0277 0.71 11.62 M 45.36 M
PPG PPG Industries 43.3754 27.48 B 0.2227 0.52 1.44 M 62.57 M
FE Firstenergy Corp 28.1519 26.91 B 0.2324 0.83 1.72 M 48.47 M
AER Aercap Holdings N.V. 11.122 26.71 B 0.0686 0.62 127.1 K 1.41 M
LVS Las Vegas Sands 24.0178 26.44 B 0.4958 2.11 13.84 M 332.52 M
ES Eversource Energy 25.2349 26.22 B 0.3794 1.53 1.84 M 46.41 M
KGC Kinross Gold Corp 7.5435 25.36 B 0.0619 0.83 6.45 M 48.64 M
EIX Edison International 27.8398 23.16 B 0.2145 0.78 1.26 M 35.22 M
LUV Southwest Airlines Company 7.8994 22.67 B 0.2158 2.81 14.17 M 111.96 M
EFX Equifax Inc 40.9513 22.11 B 0.2078 0.51 713.8 K 29.23 M
BBY Best Buy Company 11.1051 21.83 B 0.1844 1.69 7.94 M 88.22 M
RS Reliance Steel & Aluminum Company 38.0389 21.76 B 0.4317 1.15 753.83 K 28.67 M
IFF International Flavors & Fragrances 40.8273 20.83 B 0.3216 0.79 445.7 K 18.2 M
BEP Brookfield Renewable 6.7897 20.56 B 0.1029 1.54 9 K 61.11 K
NRG NRG Energy 14.8712 20.41 B 0.1495 1.02 3.88 M 57.66 M
BG Bunge Ltd 46.4113 19.1 B 0.7406 1.62 1.18 M 54.75 M
SNX Synnex Corp 15.082 18.55 B 0.123 0.82 157.01 K 2.37 M
GIS General Mills 24.2729 18.5 B 0.1378 0.57 3.04 M 73.72 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 684.2739 123.6635 22.06 548.35 K 375.22 M
ELE Elemental Royalty Corporation 2920.7527 312.9377 12 2 5.84 K
PXT Parex Resources Inc 3.4694 0.3023 9.55 114.7 K 397.94 K
ELEF Silver Elephant Mining Corp 6.4496 0.4962 8.33 1.79 K 11.56 K
BOS Airboss America J 3.2965 0.2292 7.47 3.6 K 11.87 K
NEXT Nextsource Materials Inc 3.10 0.20 6.9 11.77 K 36.5 K
AAV Advantage Oil & Gas Ltd 3.95 0.24 6.47 678.98 K 2.68 M
EFR Energy Fuels Inc 9.50 0.50 5.56 40.57 K 385.4 K
MTY Mty Food Group Inc 16.1806 0.7803 5.07 7.1 K 114.88 K
NPK Verde Agritech Plc 3.57 0.17 5 24.7 K 88.18 K
CFW Calfrac Well Services Ltd 612.50 28.50 4.88 11.87 K 7.27 M
PIF Polaris Infrastructure Inc 220.7756 9.599 4.55 77 17 K
WRG Western Energy Services Corp 832.80 33.60 4.2 1.12 K 929.4 K
ADEN Adentra Inc 4.3209 0.1737 4.19 65.1 K 281.29 K
KEI Kolibri Global Energy Inc 7.60 0.30 4.11 15.88 K 120.69 K
POU Paramount Resources Ltd 10.5331 0.4114 4.06 177.88 K 1.87 M
STN Stantec Inc 12.0792 0.4228 3.63 223.02 K 2.69 M
TCW Trican Well 8.0558 0.2665 3.42 515.26 K 4.15 M
BIR Birchcliff Energy Ltd 4.6016 0.135 3.02 350.8 K 1.61 M
TLO Talon Metals Corp 3.60 0.10 2.86 5.6 K 20.16 K
SEA Seabridge Gold Inc 11.5795 0.3144 2.79 21.35 K 247.22 K
CHR Chorus Aviation Inc 18.7815 0.5092 2.79 97.01 K 1.82 M
BNE Bonterra Energy Corp 29.6801 0.7913 2.74 17.56 K 521.24 K
ALC Algoma Central 5.3607 0.1381 2.64 844 4.52 K
TRZ Transat At Inc 3.25 0.08 2.52 31.36 K 101.91 K
ELD Eldorado Gold 55.2392 1.3592 2.52 1.8 M 99.28 M
OVV Ovintiv Inc 79.24 1.9238 2.49 447.63 K 35.47 M
SSRM Ssr Mining Inc 12.5365 0.2969 2.43 77.3 K 969.07 K
AEM Agnico Eagle Mines Ltd 34.4359 0.8137 2.42 914.11 K 31.48 M
ESI Ensign Energy Services Inc 4.2701 0.0962 2.3 223.6 K 954.8 K
PAAS Pan American Silver Corp 11.3941 0.2475 2.22 205.24 K 2.34 M
SII Sprott Inc 30.8528 0.6602 2.19 180 5.55 K
OBE Obsidian Energy Ltd 97.37 2.03 2.13 4.38 M 426.22 M
AFN Ag Growth International Inc 19.1896 0.3886 2.07 27.6 K 529.63 K
WJX Wajax Corp 21.5773 0.4315 2.04 31.15 K 672.05 K
OLY Olympia Financial Group Inc 11.8499 0.2279 1.96 300 3.55 K
TWC Twc Enterprises Ltd 5.6227 0.1051 1.9 201 1.13 K
WPM Wheaton Precious Metals Corp 23.2656 0.4299 1.88 1.72 M 39.93 M
ABX Barrick Mining Corp 25.208 0.4646 1.88 3.3 M 83.06 M
TRP TC Energy Corp 21.0564 0.3871 1.87 3.58 M 75.41 M
EFN Element Fleet Management Corp 3.7889 0.0695 1.87 645.1 K 2.44 M
CG Centerra Gold Inc 3.1468 0.0549 1.78 125 K 393.35 K
HLF High Liner 6.174 0.1076 1.77 3.4 K 20.99 K
PEY Peyto Exploration and Dvlpmnt Corp 4.5859 0.078 1.73 811.6 K 3.72 M
RIC Richmont Mines 4.6876 0.0782 1.7 3.48 K 16.34 K
TPX-B Molson Coors Canada Inc 30.4614 0.4993 1.67 1.78 K 54.22 K
IAG IA Financial Corp Inc 14.6849 0.2365 1.64 63.8 K 936.9 K
TECK-A Teck Resources Limited 23.8186 0.3609 1.54 3.97 K 94.46 K
ATD Alimentation Couche-Tard Inc. 7.2807 0.1077 1.5 1.8 K 13.11 K
AIF Altus Group Ltd 6.0522 0.0881 1.48 17.26 K 104.45 K
CAS Cascades Inc 3.2057 0.0463 1.47 178.33 K 571.68 K
RCI-A Rogers Communications Inc 24.5633 0.3465 1.43 661 16.24 K
TOT Total Energy Services Inc 10.8517 0.1517 1.42 10.95 K 118.8 K
PD Precision Drilling Corp 162.40 2.20 1.37 637.32 K 103.5 M
PGIC Premium Global Income Split Corp 8.6597 0.1139 1.33 125 1.08 K
MRD Melcor Dev 9.0549 0.1146 1.28 4.65 K 42.12 K
IFC Intact Financial Corp 45.5896 0.5691 1.26 157.1 K 7.16 M
EMA Emera Incorporated 18.285 0.227 1.26 64.73 K 1.18 M
CJT Cargojet Inc 5.2056 0.0613 1.19 5.4 K 28.11 K
ELF-PG E-L Financial Corp Ltd Pref G 10.825 0.1253 1.17 900 9.74 K
BEP-UN Brookfield Renewable Partners L.P 6.4725 0.0741 1.16 112.64 K 729.07 K
IMG Iamgold Corp 10.8982 0.1246 1.16 558.03 K 6.08 M
TECK-B Teck Resources Limited 22.6288 0.2576 1.15 2.37 M 53.61 M
DXT Dexterra Group Inc 15.2079 0.1708 1.14 5.38 K 81.82 K
ATS Ats Corp 8.11 0.09 1.12 47.8 K 387.66 K
EFX Enerflex Ltd 8.5269 0.0905 1.07 22.6 K 192.71 K
PSLV-U Sprott Physical Silver Trust 11.40 0.12 1.06 50.01 K 570.07 K
AIM Aimia Inc 12.081 0.1264 1.06 224.3 K 2.71 M
EXE Extendicare Inc 3.2622 0.0338 1.05 135.12 K 440.77 K
BN-PR Brookfield Corporation 13.2188 0.1329 1.02 3.01 K 39.78 K
FNV Franco-Nevada Corp 42.309 0.4237 1.01 591.6 K 25.03 M
RUS Russel Metals 11.4994 0.1105 0.97 88.2 K 1.01 M
WSP WSP Global Inc 15.6453 0.1497 0.97 42.87 K 670.68 K
BCE-PC BCE Inc Pref AC 9.3575 0.0875 0.94 26.35 K 246.57 K
RCI-B Rogers Communications Inc 23.8439 0.2224 0.94 964.09 K 22.99 M
L Loblaw CO 4.8425 0.0447 0.93 5.09 M 24.63 M
CORS Corus Entertainment Holdings Inc. 5355.8042 48.9009 0.92 112 599.85 K
CJR-B Corus Entertainment Inc 10.6986 0.0976 0.92 56.2 K 601.26 K
KEY Keyera Corp 9.3968 0.0842 0.9 182.1 K 1.71 M
TOU Tourmaline Oil Corp 18.9793 0.1584 0.84 378.3 K 7.18 M
CIGI Colliers International Group Inc 15.0993 0.1255 0.84 8.91 K 134.55 K
POW-PD Power Corporation of Canada Pref D 11.8852 0.0934 0.79 1.4 K 16.64 K
VET Vermilion Energy Inc 25.342 0.1971 0.78 135 K 3.42 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 11.9248 0.0865 0.73 10.4 K 124.07 K
SJ Stella Jones Inc 11.6717 0.0841 0.73 22.8 K 266.11 K
FRU Freehold Royalties Ltd 7.877 0.0558 0.71 65.45 K 515.54 K
ACX Act Energy Technologies Ltd 6.0989 0.0431 0.71 11.7 K 71.33 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.9348 0.0896 0.7 300 3.88 K
PZA Pizza Pizza Royalty Corp 4.222 0.0286 0.68 5.9 K 24.91 K
SXGC Southern Cross Gold Consolidated Ltd 4.9524 0.0318 0.65 1.01 K 4.99 K
BPO-PX Brookfield Office Properties Inc Pref X 5.5952 0.0352 0.63 100 559.52
ONEX Onex Corp 36.4126 0.2269 0.63 98.53 K 3.59 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.16 0.0755 0.62 3.05 K 37.09 K
ALA AltaGas Ltd 15.7429 0.0959 0.61 175.97 K 2.77 M
CIU-PA CU Inc Pref A 11.7859 0.0705 0.6 400 4.71 K
PWF-PF Power Financial 5.25 Sr E Prf 11.7189 0.0693 0.59 3.17 K 37.16 K
NPI-PA Northland Power Inc Pref A 12.3208 0.0713 0.58 3.7 K 45.59 K
DR Medical Facilities Corp 6.5098 0.0369 0.57 20.33 K 132.36 K
SLF Sun Life Financial Inc 12.3598 0.0689 0.56 1.97 M 24.32 M
EMP-A Empire Company Limited 15.1636 0.0815 0.54 75 K 1.14 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.278 258.32 B 0.0302 0.93 100 327.8
BRDCY Bridgestone Corporation 7.9701 32.65 B 0.1159 1.48 333 2.65 K
HOS Hornbeck Offshore Services, Inc 18.06 1.76 B 0.26 1.46 589 K 10.64 M
NTPIF Nam Tai Property Inc. 6.11 262.33 M 0.21 3.56 170.27 K 1.04 M
LCU Lion Copper Corp. Common Shares 10.26 69.49 M 0.81 8.57 763 7.83 K
VNPKF Verde Agritech Ltd. 3.5753 24.8 M 0.3071 9.4 6.25 K 22.35 K
ONEI OneMeta AI 12.00 8.95 M 2.40 25 1.27 K 15.29 K
ORBT Orbit International Corporation 3.4072 8.53 M 0.029 0.86 1.7 K 5.79 K
BRCNF Burcon NutraScience Corp 5.28 8.44 M 0.28 5.6 750 3.96 K
GSFI Green Stream Holdings Inc 15.884 654.18 K 2.6473 20 1.19 K 18.92 K
KALY Kali Inc 5.40 101.82 K 0.30 5.88 1 K 5.4 K
VRSEF Verisante Technology Inc 5.42 92.27 K 0.12 2.26 66.66 K 361.31 K
EBWK Enigma-Bulwark Ltd. 3.78 13.66 K 0.68 21.94 100 378
CYRNQ CYRNQ 53.00 799 0.80 1.53 672 35.62 K
CERX Colombia Energy Resources Inc 4.16 535 1.76 73.33 677 2.82 K
PRXIQ Premier Exhibitions Inc 22.00 491 0.40 1.85 3.15 K 69.19 K
VRCI Verde Science Inc 56.00 28.00 100 854 47.82 K
PTRC Petro River Oil Corp 23.00 3.00 15 60 1.38 K
PPJE PPJ Healthcare Enterprises Inc 44.00 4.00 10 3 132
TBEV High Performance Beverages Company 360.00 30.00 9.09 52 18.72 K
ANDI Andiamo Corporation 11.90 0.70 6.25 296 3.52 K
NKRSF Niko Resources Ltd 17.14 0.61 3.69 4.95 K 84.84 K
TREVQ Trevali Mining Corporation 8.16 0.06 0.74 900 7.34 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 112.50 59.03 M 7.50 7.14 11 1.24 K
KLE-H Kingsland Energy Corp 39.20 12.80 48.48 215 8.43 K
EMR Emgold Mining Corporation 9.50 2.00 26.67 92 K 874 K
LMG Lincoln Gold Mining Inc 50.00 10.00 25 70 3.5 K
CDA Canuc Resources Corporation 15.00 3.00 25 60 900
FMN Fidelity Minerals Corp 71.2501 7.50 11.76 1 71.25
GAMA Gamma Resources Ltd. 5.60 0.56 11.11 321 1.8 K
AGX Silver X Mining Corp 4.80 0.40 9.09 373 1.79 K
ABM Athabasca Minerals Inc 36.00 3.00 9.09 2.67 K 96.01 K
UGD Unigold Inc 4.10 0.30 7.89 403.65 K 1.65 M
MGMA Magma Silver Corp. 224.00 16.00 7.69 8 1.79 K
ENDR Enduro Metals Corporation 7.50 0.50 7.14 1.4 K 10.5 K
BQE BQE Water Inc 17.00 1.00 6.25 15.32 K 260.44 K
CTH CoTec Holdings Corp. 580.00 30.00 5.45 5 2.9 K
NEXM NexMetals Mining Corp. 40.00 2.00 5.26 38 1.52 K
NCP Nickel Creek Platinum Corp. 130.00 6.00 4.84 995 129.35 K
ADD Arctic Star Exploration Corp 4.40 0.20 4.76 250 1.1 K
GG Galane Gold Ltd 4.95 0.20 4.21 36.9 K 182.65 K
PUMA Puma Exploration Inc 27.00 1.00 3.85 5 K 135 K
OGW Ongwe Minerals Inc. 13.28 0.48 3.75 1.16 K 15.35 K
CMO-H Cliffmont Resources Ltd 8.80 0.30 3.53 2 K 17.6 K
NEXG NeXGold Mining Corp 7.44 0.24 3.33 875 6.51 K
LQWD LQwD FinTech Corp 46.90 1.40 3.08 3.83 K 179.39 K
MKT DeepMarkit Corp 4.375 0.125 2.94 1.6 K 7 K
FMS Focus Graphite Inc 6.60 0.10 1.54 47.96 K 316.54 K
MKO Mako Mining Corp 7.10 0.10 1.43 800 5.68 K
© 2026 - CastFwd Corp.