Gainer Valuations for 10 August 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 10 August 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 14.0101 59.93 B 0.5734 4.27 5.52 M 77.28 M
NG Novagold Resources Inc 4.29 2.74 B 0.15 3.62 3.03 M 13 M
NOG Northern Oil and Gas 135.8308 2.49 B 1.619 1.21 76.39 K 10.38 M
SVM Silvercorp Metals Inc 4.8288 2.06 B 0.079 1.66 1.57 M 7.59 M
GAU Galiano Gold Inc 3.30 656.6 M 0.18 5.77 252.1 K 831.93 K
JOB General Employment Enterprises 5.00 624.29 M 0.102 2.08 409 2.04 K
OBE Obsidian Energy Ltd 81.9657 605.97 M 1.4794 1.84 220.46 K 18.07 M
BKTI Bk Technologies Inc 7.8136 257.34 M 0.4545 6.18 22.45 K 175.45 K
ELLO Ellomay Capital Ltd 4.9628 250.23 M 0.2919 6.25 6.8 K 33.75 K
ESP Espey Mfg. & Electronics 16.8468 143.26 M 0.2298 1.38 1.8 K 30.32 K
USBC USBC, Inc. 780.00 142.73 M 180.00 30 35 27.3 K
SIF Sifco Industries 18.9751 124.73 M 0.2824 1.51 3.3 K 62.62 K
GLU Gabelli Global Utility 8.5866 114.2 M 0.1144 1.35 3.8 K 32.63 K
CATX Perspective Therapeutics Inc 9.30 89.77 M 0.10 1.09 75.93 K 706.15 K
IBIO Ibio Inc 6050.00 50.06 M 600.00 11.01 65 393.25 K
DXR Daxor Corp 8.542 49.8 M 0.0477 0.56 300 2.56 K
NNVC Nanoviricides Inc 33.60 36.27 M 0.70 2.13 4.31 K 144.82 K
AGIG AGIG 147.50 36.22 M 40.00 37.21 5.26 K 776 K
COHN Cohen & CO Inc 4.1501 34.52 M 0.2483 6.36 4.04 K 16.75 K
MXC Mexco Energy Corp 6.3185 21.55 M 0.1695 2.76 4.2 K 26.54 K
AWX Avalon Holdings Corp 3.99 11 M 0.21 5.56 800 3.19 K
TOVX Theriva Biologics Inc 18112.50 7.08 M 175.00 0.98 1 18.11 K
PLAG Planet Green Holdings Corp 275.00 5.01 M 2.50 0.92 49 13.47 K
DSS Document Security Systems 8059.8955 4.25 M 145.4126 1.84 38 306.28 K
AUMN Golden Minerals Company 112.25 3.6 M 1.00 0.9 6.3 K 707.74 K
ITP IT Tech Packaging Inc 20.8251 1 M 0.2933 1.43 1.09 K 22.8 K
ENSV Enservco Corpporation 7.80 29.09 K 0.45 6.12 733 5.72 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 24.00 475.61 K 4.00 20 5 120

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 53.99 1.20 2.27 13.68 K 738.69 K
RU Rubber 209.80 1.30 0.62 70 14.69 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
META Meta Platforms Inc 21.6402 1.64 T 0.7938 3.81 25.79 M 558.2 M
INTC Intel Corp 19.0278 308.96 B 0.1274 0.67 24.93 M 474.4 M
AMAT Applied Materials 9.7879 295.63 B 0.0491 0.5 7.79 M 76.2 M
AZN Astrazeneca Plc ADR 27.4416 289.65 B 0.192 0.7 1.17 M 32.02 M
TXN Texas Instruments 20.4265 274.75 B 0.1441 0.71 6.59 M 134.63 M
AMGN Amgen Inc 57.1356 251.65 B 0.5249 0.93 2.83 M 161.82 M
VZ Verizon Communications Inc 22.1444 191.94 B 0.1291 0.59 8.55 M 189.26 M
TMUS T-Mobile US 14.3872 179.1 B 0.3983 2.85 3.18 M 45.71 M
MRVL Marvell Technology Inc 10.3671 138.91 B 0.1455 1.42 8.05 M 83.43 M
SBUX Starbucks Corporation 18.223 125.35 B 0.1839 1.02 13.51 M 246.23 M
ADP Automatic Data Processing, Inc. 36.7632 120.58 B 0.2935 0.8 1.71 M 63.04 M
STX Seagate Technology 18.8081 115.15 B 0.7759 4.3 16.38 M 308.02 M
WDC Western Digital Cp 26.4393 108.25 B 0.577 2.23 6.57 M 173.79 M
CSX CSX Corp 6.0726 94.62 B 0.0872 1.46 14.59 M 88.62 M
CMCSA Comcast Corporation 11.8648 87.89 B 0.0615 0.52 16.85 M 199.95 M
NTES Netease Inc ADR 8.5368 81.98 B 0.1258 1.5 1.51 M 12.91 M
NXPI Nxp Semiconductors 21.4474 65.93 B 0.4686 2.23 1.02 M 21.91 M
GRMN Garmin Ltd 27.15 55.62 B 0.2338 0.87 1.07 M 28.92 M
PCAR Paccar Inc 16.698 55.58 B 0.2141 1.3 2.22 M 36.99 M
IDXX Idexx Laboratories 46.27 54.89 B 1.465 3.27 910.54 K 42.13 M
MSTR Strategy 12.764 51.25 B 0.13 1.03 1.06 M 13.47 M
BKR Baker Hughes A Ge Co. Cl A 25.1915 47.44 B 0.1345 0.54 2.87 M 72.18 M
EXC Exelon Corp 16.5995 47.12 B 0.145 0.88 6.92 M 114.81 M
TRI Thomson Reuters Corporation Common Shares 19.8189 46.99 B 0.129 0.66 633.3 K 12.55 M
ROP Roper Industries 96.7421 46.99 B 0.8127 0.85 286.68 K 27.73 M
TTWO Take-Two Interactive Software 9.38 42 B 0.56 6.35 1.63 M 15.28 M
PAYX Paychex Inc 21.6503 41.36 B 0.1697 0.79 1.9 M 41.13 M
TER Teradyne Inc 14.3446 38.31 B 0.092 0.65 1.77 M 25.34 M
BIIB Biogen Inc 145.51 37.44 B 2.42 1.69 880.2 K 128.08 M
VOD Vodafone Grp Plc ADR 14.4697 35.91 B 0.1207 0.84 2.83 M 41 M
NTAP Netapp Inc 23.9169 34.57 B 0.3304 1.4 4.98 M 119.22 M
ERIC Ericsson ADR 6.5022 34.48 B 0.0533 0.83 2.73 M 17.77 M
STLD Steel Dynamics Inc 9.9215 33.58 B 0.059 0.6 1.53 M 15.21 M
MCHP Microchip Technology 12.7374 32.76 B 0.0726 0.57 2.71 M 34.5 M
ILMN Illumina Inc 42.4125 32.49 B 0.6226 1.49 937.43 K 39.76 M
HBAN Huntington Bcshs 3.8843 31.92 B 0.0301 0.78 6.01 M 23.36 M
DXCM Dexcom 3.125 29.81 B 0.0375 1.21 1.09 M 3.39 M
CTSH Cognizant Tech Sol 28.6539 29.06 B 0.2337 0.82 3.25 M 93.19 M
TCOM Trip.com Group Ltd ADR 6.7422 27.76 B 0.1045 1.57 2.54 M 17.14 M
INCY Incyte Corp 18.21 24.52 B 0.44 2.48 2.3 M 41.96 M
EXPD Expeditors Intl 30.7195 24.43 B 0.2345 0.77 1.65 M 50.57 M
VTRS Viatris Inc 19.014 23.95 B 0.1297 0.69 4.08 M 77.5 M
ENTG Entegris Inc 8.215 21.17 B 0.067 0.82 437.08 K 3.59 M
SWKS Skyworks Solutions 23.3963 19.45 B 0.4975 2.17 2.61 M 61.09 M
GEN Gen Digital Inc 6.1761 17.8 B 0.1001 1.65 17 M 104.97 M
CHTR Charter Communications 77.93 17.42 B 2.42 3.2 726.7 K 56.63 M
MTSI Macom Technology S 12.83 17.3 B 0.38 3.05 47.84 K 613.77 K
EXEL Exelixis Inc 4.46 17.22 B 0.12 2.76 11.62 M 51.81 M
NBIX Neurocrine Bioscienc 7.21 17.12 B 0.09 1.26 276.75 K 2 M
HAS Hasbro Inc 24.1387 17.04 B 0.1221 0.51 1.15 M 27.82 M
HTHT Huazhu Group Ltd ADR 3.1152 15.98 B 0.3145 11.23 492.83 K 1.54 M
JAZZ Jazz Pharma Plc 47.23 15.75 B 0.40 0.85 472 K 22.29 M
LECO Lincoln Elec Hld 32.7861 15.4 B 0.4342 1.34 356.7 K 11.69 M
CHRW C.H. Robinson Ww 39.2748 14.96 B 0.3114 0.8 688 K 27.02 M
CHKP Check Point Software 51.79 14.76 B 1.14 2.25 1.45 M 75.34 M
REG Regency Centers Corp 29.0353 14.31 B 0.1557 0.54 602 K 17.48 M
LULU Lululemon Athletica 58.72 12.78 B 0.78 1.35 1.91 M 112.44 M
JKHY Jack Henry & Assoc 30.2058 12.28 B 0.3193 1.07 260.2 K 7.86 M
SIRI Sirius XM Holdings 19.7027 10.85 B 0.6355 3.33 13.77 M 271.22 M
SMTC Semtech Corp 25.08 10.59 B 0.26 1.05 255.25 K 6.4 M
TTEK Tetra Tech Inc 4.8129 10.41 B 0.0364 0.76 1.29 M 6.23 M
VSAT Viasat Inc 37.105 10.31 B 0.645 1.77 314.74 K 11.68 M
PODD Insulet Corp 20.80 10.27 B 0.70 3.48 580.66 K 12.08 M
HSIC Henry Schein Inc 30.2434 9.81 B 0.2117 0.7 409.54 K 12.39 M
BRKR Bruker Corp 11.8312 9.48 B 0.1822 1.56 830 K 9.82 M
MTCH Match Group Inc 13.8166 9.09 B 0.2297 1.69 2.68 M 37 M
AEIS Advanced Energy 12.7658 8.97 B 0.1765 1.4 239.4 K 3.06 M
CGNX Cognex Cp 8.0298 8.55 B 0.0952 1.2 596.8 K 4.79 M
CYTK Cytokinetics 4.14 7.83 B 0.06 1.47 31.63 K 130.94 K
ALKS Alkermes Plc 17.66 7.81 B 0.12 0.68 520.1 K 9.18 M
VIAV Viavi Solutions 6.1971 7.63 B 0.074 1.21 4.07 M 25.2 M
TTMI TTM Technologies 9.40 7.61 B 0.06 0.64 216.53 K 2.04 M
AMRX Amneal Pharmaceuticals Inc 24.03 7.45 B 0.46 1.95 311.5 K 7.49 M
CHRD Chord Energy Corp 17.9789 7.44 B 0.6275 3.62 1.63 M 29.32 M
CVLT Commvault Systems 53.00 6.89 B 0.36 0.68 478.05 K 25.34 M
SNEX Stonex Group Inc 5.3689 6.84 B 0.0326 0.61 144.11 K 773.73 K
RIOT Riot Blockchain Inc 11.3434 6.78 B 1.2842 12.77 12.55 K 142.31 K
ZG Zillow Grp Inc Cl A 12.1088 6.66 B 0.318 2.7 550.81 K 6.67 M
CRUS Cirrus Logic Inc 38.39 5.99 B 0.33 0.87 2.01 M 77.19 M
OTEX Open Text Cp 10.3117 5.96 B 0.9684 10.36 6.31 M 65.05 M
MKTX Marketaxess Holdings 28.0502 5.81 B 0.2026 0.73 186.1 K 5.22 M
BCPC Balchem Cp 32.1386 5.53 B 0.343 1.08 78.56 K 2.52 M
PLXS Plexus Cp 30.38 5.47 B 0.32 1.06 81.61 K 2.48 M
NICE Nice Ltd ADR 30.2239 5.38 B 0.171 0.57 163.27 K 4.93 M
OMAB Grupo Aeroportuario ADR 8.6816 5.32 B 0.0898 1.05 3 K 26.04 K
MMSI Merit Medical Sys 13.97 5.26 B 0.07 0.5 94.6 K 1.32 M
CACC Credit Acceptance 102.33 5.22 B 1.64 1.63 13.86 K 1.42 M
VEON Veon Ltd ADR 139.95 5.2 B 2.8258 2.06 60.87 K 8.52 M
PEGA Pegasystems Inc 6.6846 5.16 B 0.1992 3.07 3.86 M 25.83 M
LKQ LKQ Corp 17.0337 5.1 B 0.2622 1.56 918.85 K 15.65 M
MMYT Makemytrip Ltd 17.27 4.85 B 0.16 0.94 64.53 K 1.11 M
OPCH Option Care Health Inc 29.96 4.74 B 0.60 2.04 62.83 K 1.88 M
CIGI Colliers Intl Grp IN 15.757 4.71 B 0.0843 0.54 4.11 K 64.79 K
NOVT Novanta Inc 9.40 4.68 B 0.20 2.17 104.47 K 981.97 K
SYNA Synaptics Inc 30.39 4.67 B 0.53 1.77 782.67 K 23.79 M
MAT Mattel Inc 27.927 4.57 B 0.1645 0.59 1.45 M 40.44 M
ICUI I C U Medical Inc 55.23 4.55 B 0.69 1.27 91.4 K 5.05 M
ITRI Itron Inc 43.94 4.37 B 1.31 3.07 524.88 K 23.06 M
FELE Franklin Electric Company 24.1911 4.32 B 0.2611 1.09 89.97 K 2.18 M
MYRG MYR Group Inc 19.27 4.25 B 0.59 3.16 147.2 K 2.84 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.6345 2.06 T 0.1174 1.12 12.53 M 133.21 M
LLY Eli Lilly and Company 32.6091 1.28 T 0.6581 2.06 11.83 M 385.74 M
CVX Chevron Corp 64.48 412.09 B 0.5224 0.82 5.11 M 329.34 M
ORCL Oracle Corporation 26.5567 367.83 B 0.2016 0.76 13.85 M 367.79 M
MRK Merck & Company 27.5248 364.98 B 0.179 0.65 9.74 M 267.98 M
HSBC HSBC Holdings Plc ADR 21.6117 307.37 B 0.1117 0.52 1.56 M 33.74 M
PM Philip Morris International Inc 48.0273 302.76 B 0.4323 0.91 2.64 M 126.79 M
RTX Raytheon Technologies 35.808 270.25 B 0.3953 1.12 4.34 M 155.57 M
CAT Caterpillar Inc 63.0184 267.5 B 0.3826 0.61 5.51 M 347.25 M
BML-PH Bank of America Corporation 9.7925 259.47 B 0.0641 0.66 102 998.83
BML-PL Bank of America Corporation 10.1483 237.7 B 0.0643 0.64 11.82 K 119.93 K
BAC-PE Bank of America Corporation 10.4177 226.98 B 0.0703 0.68 4.12 K 42.89 K
BHP BHP Billiton Ltd ADR 27.296 206.16 B 0.1562 0.58 1.74 M 47.42 M
MCD McDonald's Corporation 61.1784 199.68 B 0.7283 1.2 5.75 M 351.62 M
ABT Abbott Laboratories 24.3044 191.31 B 0.1433 0.59 6.33 M 153.92 M
WFC-PL Wells Fargo & Company 631.4612 188.14 B 4.3233 0.69 5.54 K 3.5 M
DE Deere & Company 61.2387 185.41 B 0.5324 0.88 5.9 M 361.56 M
NEE Nextera Energy 13.0134 180.93 B 0.1025 0.79 5.04 M 65.56 M
UNP Union Pacific Corp 45.1684 178.59 B 0.2665 0.59 3.32 M 149.9 M
CRM Salesforce.com Inc 34.4542 175.69 B 0.5125 1.51 10.63 M 366.17 M
DHR Danaher Corp 21.5272 165.98 B 0.2012 0.94 2.47 M 53.13 M
T American Telephone and Telegraph Inc. 12.7556 147.8 B 0.0884 0.7 16.59 M 211.62 M
SCCO Southern Copper Corp 19.7466 145.37 B 0.1637 0.84 1.63 M 32.11 M
LMT Lockheed Martin Corp 60.9789 139.32 B 0.3282 0.54 1.01 M 61.64 M
ETN Eaton Corp 32.4067 137.61 B 0.4564 1.43 2.58 M 83.7 M
RIO Rio Tinto Plc ADR 20.0893 137.5 B 0.107 0.54 2.27 M 45.6 M
SPGI S&P Global Inc 40.2212 137.23 B 0.3925 0.99 1.01 M 40.53 M
HDB Hdfc Bank Ltd ADR 7.0092 133.64 B 0.0512 0.74 2.32 M 16.24 M
BTI British American Tobacco Industries ADR 23.6972 130.68 B 0.1414 0.6 330.6 K 7.83 M
MDT Medtronic Inc 28.7089 129.95 B 0.1854 0.65 2.49 M 71.38 M
MO Altria Group 16.5981 126.99 B 0.1139 0.69 8.75 M 145.27 M
MCK Mckesson Corp 80.5615 124.99 B 0.4161 0.52 1.32 M 106.59 M
NEM Newmont Mining Corp 34.7684 124.66 B 0.205 0.59 6.27 M 218.07 M
SYK Stryker Corp 44.7974 123.45 B 0.2279 0.51 1.63 M 72.86 M
PH Parker-Hannifin Corp 66.1966 121.72 B 1.0706 1.64 1.18 M 77.96 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.8531 117.8 B 0.0453 0.78 9.77 M 57.2 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.4165 110.91 B 0.1086 0.96 8.84 M 100.89 M
ENB Enbridge Inc 19.3654 106.45 B 0.2367 1.24 833.5 K 16.14 M
MPC Marathon Petroleum Corp 16.6737 106.07 B 0.2591 1.58 5.73 M 95.53 M
CM Canadian Imperial Bank of Commerce 17.087 105.12 B 0.121 0.71 258.4 K 4.42 M
NOW Servicenow Inc 31.65 103.39 B 2.14 7.25 220 K 6.96 M
MMM 3M Company 50.7307 97.85 B 0.3848 0.76 2.1 M 106.49 M
VLO Valero Energy Corp 16.6212 97.81 B 0.137 0.83 8.59 M 142.81 M
ING ING Groep N.V. ADR 3.922 94.78 B 0.0219 0.56 1.57 M 6.14 M
BN Brookfield Corporation 6.4091 94.63 B 0.0461 0.72 3.69 M 23.66 M
EMR Emerson Electric Company 35.3914 93.84 B 0.656 1.89 3.9 M 137.94 M
ELV Elevance Health Inc 47.0915 92.83 B 0.9108 1.97 2.17 M 102.39 M
TT Trane Technologies Plc 22.3639 92.12 B 0.1737 0.78 4.23 M 94.61 M
PWR Quanta Services 24.3971 87.87 B 0.1969 0.81 1.47 M 35.86 M
MSI Motorola Solutions 38.226 87.19 B 0.294 0.78 1.66 M 63.39 M
FCX Freeport-Mcmoran Inc 28.0724 86.61 B 0.2397 0.86 12.98 M 364.28 M
ECL Ecolab Inc 55.9944 85.83 B 0.6942 1.26 1.07 M 59.88 M
JCI Johnson Controls Intl 15.1509 85.48 B 0.0799 0.53 1.09 M 16.59 M
WMB Williams Companies 15.3264 84.34 B 0.1155 0.76 3.91 M 59.88 M
NGG National Grid Transco Plc ADR 25.4106 84.07 B 0.1457 0.58 247.14 K 6.28 M
ITW Illinois Tool Works Inc 41.65 81.86 B 0.3706 0.9 1.71 M 71.41 M
EOG Eog Resources 39.8708 79.47 B 0.2103 0.53 3.02 M 120.42 M
BCS Barclays Plc ADR 7.0837 76.79 B 0.1907 2.77 5.35 M 37.91 M
CNI Canadian National Railway 35.2203 76.03 B 0.2294 0.66 659.5 K 23.23 M
NSC Norfolk Southern Corp 55.0688 73.66 B 0.6426 1.18 1.26 M 69.18 M
SLB Schlumberger N.V. 52.8216 73.65 B 0.7151 1.37 7.3 M 385.85 M
MFC Manulife Financial Corp 6.0604 73.08 B 0.0329 0.55 1.76 M 10.67 M
AON AON Plc 45.3314 71.36 B 0.3324 0.74 1.79 M 81.26 M
MS-PA Morgan Stanley 11.1915 67.46 B 0.1455 1.32 42.71 K 477.98 K
BSX Boston Scientific Corp 5.54 64.79 B 0.04 0.73 16.01 M 88.72 M
MET Metlife Inc 23.3297 64.65 B 0.2135 0.92 5.72 M 133.34 M
PSA Public Storage 86.011 62.77 B 0.4879 0.57 535.79 K 46.08 M
TEL TE Connectivity Ltd 27.5848 62.61 B 0.2583 0.95 1.83 M 50.45 M
CTA-PB E. I. du Pont de Nemours and Company 56.0697 59 B 0.2887 0.52 100 5.61 K
BDX Becton Dickinson and Company 46.4686 57.91 B 0.2388 0.52 1.2 M 55.79 M
OXY Occidental Petroleum Corp 58.3358 56.88 B 0.568 0.98 2.37 M 138.49 M
AME Amtek Inc 29.7333 54.65 B 0.3106 1.06 817.2 K 24.3 M
ETR Entergy Corp 20.642 53.38 B 0.1352 0.66 1.26 M 26.03 M
HUM Humana Inc 59.9423 52.6 B 0.6914 1.17 1.54 M 92.36 M
WAB Wabtec Corp 37.147 50.93 B 0.635 1.74 460.91 K 17.12 M
VALE Vale S.A. ADR 7.9225 49.28 B 0.1114 1.43 18.5 M 146.57 M
TRI Thomson Reuters Corp 20.1812 48.29 B 0.1313 0.65 609.87 K 12.31 M
MSCI MSCI Inc 31.0076 47.75 B 0.2196 0.71 293.2 K 9.09 M
AU Anglogold Ashanti Ltd ADR 28.8765 47.47 B 0.4255 1.5 1.11 M 32.07 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 64.0033 45.12 B 0.3857 0.61 508.5 K 32.55 M
EL Estee Lauder Companies 46.5543 41.1 B 0.3013 0.65 2.47 M 114.79 M
SLF Sun Life Financial Inc 12.73 40.86 B 0.2127 1.7 260.8 K 3.32 M
STM Stmicroelectronics N.V. ADR 4.5798 39.96 B 0.0685 1.52 1.26 M 5.75 M
KB KB Financial Group Inc ADR 20.4227 39.51 B 0.2879 1.43 68.82 K 1.41 M
CIEN Ciena Corp 17.98 38.59 B 0.16 0.9 3.06 M 54.97 M
WEC Wisconsin Energy Corp 25.1753 38.5 B 0.1283 0.51 1.05 M 26.46 M
SYY Sysco Corp 19.7847 38.21 B 0.1029 0.52 4.54 M 89.79 M
CCI Crown Castle International Corp 38.1367 38.02 B 0.33 0.87 1.78 M 67.97 M
MLM Martin Marietta Materials 69.2405 37.57 B 0.8105 1.18 401.4 K 27.79 M
PEG Public Service Enterprise Group Inc 19.915 37.23 B 0.1457 0.74 1.4 M 27.79 M
HIG Hartford Financial Services Group 13.1382 36.85 B 0.083 0.64 4.73 M 62.13 M
HSY Hershey Foods Corp 52.3924 34.96 B 0.3554 0.68 632.3 K 33.13 M
GFI Gold Fields Ltd ADR 8.7164 33.99 B 0.1137 1.32 2.91 M 25.38 M
IRM Iron Mountain Inc 12.7949 32.98 B 0.1405 1.11 666.51 K 8.53 M
PUK Prudential Public Ltd Company ADR 15.4305 31.58 B 0.1821 1.19 118.56 K 1.83 M
AEE Ameren Corp 22.0341 31.47 B 0.1714 0.78 1.11 M 24.41 M
EC Ecopetrol S.A. ADR 19.0086 31.37 B 0.2334 1.24 474.6 K 9.02 M
TECK Teck Resources Ltd 23.8124 30.86 B 0.6244 2.69 1.98 M 47.15 M
FTS Fortis Inc 20.0788 30.79 B 0.20 1.01 900 18.07 K
DG Dollar General Corp 44.8382 30.29 B 0.3638 0.82 1.97 M 88.41 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNC-B Postmedia Network Canada Corp 187.50 22.50 13.64 5.04 K 945 K
OTEX Open Text Corp 10.3963 0.9841 10.46 1.87 M 19.45 M
FLNT Flint Corp 13.20 1.20 10 125 1.65 K
KEI Kolibri Global Energy Inc 10.10 0.80 8.6 21.83 K 220.48 K
EQB EQB Inc 11.5266 0.9016 8.49 92 K 1.06 M
BB Blackberry Ltd 8.22 0.50 6.48 4.41 M 36.27 M
EFX Enerflex Ltd 9.3487 0.4524 5.09 52.9 K 494.55 K
MG Magna International Inc 13.8291 0.6646 5.05 2.31 M 31.92 M
PNP Pinetree Capital Ltd 174.00 8.00 4.82 1.38 K 240.12 K
GAU Galiano Gold Inc 3.27 0.14 4.47 121.9 K 398.61 K
BRE Bridgemarq Real Estate Services Inc 3.7903 0.1507 4.14 4.9 K 18.57 K
STC Sangoma Technologies Corp 3.64 0.14 4 286 1.04 K
TC Tucows Inc 4.44 0.16 3.74 125 555
KBL Kbro Linen Inc 16.9884 0.5726 3.49 12.2 K 207.26 K
NG Novagold Res Inc 4.26 0.14 3.4 155.45 K 662.21 K
DII-B Dorel Industries Inc 8.979 0.2928 3.37 149.81 K 1.35 M
TECK-A Teck Resources Limited 24.713 0.7846 3.28 976 24.12 K
SJ Stella Jones Inc 12.534 0.3954 3.26 80.4 K 1.01 M
TECK-B Teck Resources Limited 23.6748 0.6713 2.92 2.23 M 52.85 M
BYD Boyd Group Services Inc 13.6646 0.3798 2.86 179.2 K 2.45 M
CRRX Carerx Corp 14.1691 0.3936 2.86 1.61 K 22.81 K
WFC Wall Financial 4.5739 0.127 2.86 1.5 K 6.86 K
CAS Cascades Inc 3.2387 0.0859 2.72 69.23 K 224.21 K
MSCL Satellos Bioscience Inc 91.20 2.40 2.7 75 6.84 K
SEA Seabridge Gold Inc 11.5258 0.2914 2.59 17.39 K 200.49 K
K Kinross Gold Corp 7.2234 0.1768 2.51 2.77 M 19.97 M
ADN Acadian Timber Corp 5.0958 0.1112 2.23 2.45 K 12.49 K
CCL-B CCL Industries Inc 6.2784 0.1343 2.19 18.76 K 117.78 K
ACX Act Energy Technologies Ltd 6.2925 0.1291 2.09 54.99 K 346.02 K
HBM Hudbay Minerals Inc 8.5054 0.1703 2.04 801.5 K 6.82 M
OBE Obsidian Energy Ltd 103.81 2.03 1.99 990.56 K 102.83 M
EDR Endeavour Silver Corp 7.282 0.1364 1.91 131.72 K 959.16 K
WSP WSP Global Inc 14.8969 0.278 1.9 430.44 K 6.41 M
MEQ Mainstreet Eq J 32.6825 0.6086 1.9 10.1 K 330.09 K
SVM Silvercorp Metals Inc 4.7628 0.0874 1.87 182.5 K 869.21 K
SLF Sun Life Financial Inc 12.6068 0.2011 1.62 740.6 K 9.34 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 10.3205 0.1595 1.57 700 7.22 K
BPS-PU Brookfield Property Split Corp Pref U 12.9432 0.1953 1.53 2.2 K 28.48 K
IMG Iamgold Corp 10.9078 0.163 1.52 745.25 K 8.13 M
NPI Northland Power Inc 8.4621 0.1251 1.5 112.97 K 955.94 K
MID-UN MINT Income Fund 3.664 0.0541 1.5 3.71 K 13.58 K
CFF Conifex Timber Inc 6.2397 0.0904 1.47 7.2 K 44.93 K
ALS Altius Minerals Corp 9.4094 0.1347 1.45 9.31 K 87.63 K
TRZ Transat At Inc 3.61 0.05 1.4 11.85 K 42.78 K
ABX Barrick Mining Corp 26.1219 0.358 1.39 2.22 M 58.1 M
TFII Tfi International Inc 13.8938 0.1799 1.31 158.41 K 2.2 M
AIM Aimia Inc 12.2796 0.1535 1.27 640 K 7.86 M
ELD Eldorado Gold 55.5294 0.6832 1.25 847.65 K 47.07 M
CGX Cineplex Inc 21.1036 0.2595 1.24 119.04 K 2.51 M
ET Evertz Technologies Ltd 3.0337 0.0373 1.24 1.7 K 5.16 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.4703 0.0786 1.23 9.8 K 63.41 K
ENB Enbridge Inc 18.9476 0.2289 1.22 1.35 M 25.59 M
KRN Karnalyte Resources Inc 6.78 0.08 1.19 6.4 K 43.39 K
CIU-PA CU Inc Pref A 11.9219 0.138 1.17 600 7.15 K
TPX-B Molson Coors Canada Inc 31.5672 0.3567 1.14 306 9.66 K
CHE-UN Chemtrade Logistics Income Fund 5.7801 0.0629 1.1 54.65 K 315.87 K
MFI Maple Leaf Foods 6.8362 0.0734 1.09 82.94 K 567 K
FM First Quantum Minerals Ltd 19.1568 0.2008 1.06 715.97 K 13.72 M
RCI-B Rogers Communications Inc 24.2407 0.2525 1.05 989.91 K 24 M
SGY Surge Energy Inc 32.5528 0.3365 1.04 6.04 K 196.46 K
BIR Birchcliff Energy Ltd 4.3702 0.0449 1.04 209.6 K 915.99 K
TCL-A Transcontinental Inc 4.4498 0.0455 1.03 26.61 K 118.42 K
ATD Alimentation Couche-Tard Inc. 7.584 0.0758 1.01 4.8 K 36.4 K
CGO Cogeco Inc Sv 21.1057 0.2109 1.01 700 14.77 K
CU-PE Canadian Util Bb Cum Red Sec Prf 12.4493 0.1237 1 8.44 K 105.01 K
AD-UN Alaris Equity Partners Income Trust 8.8476 0.0879 1 17.63 K 155.99 K
BDT Bird Construction Inc 7.0174 0.0695 1 58.5 K 410.52 K
TA Transalta Corp 10.0664 0.096 0.96 441.1 K 4.44 M
POW Power Corp of Canada Sv 11.8142 0.109 0.93 532.46 K 6.29 M
AQN Algonquin Power and Utilities Corp 3.3184 0.0297 0.9 221.18 K 733.96 K
SRU-UN SmartCentres Real Estate Investment Trust 12.6304 0.1129 0.9 210.76 K 2.66 M
VLN Velan Inc Sv 9.5126 0.0813 0.86 3.5 K 33.29 K
SRV-UN SIR Royalty Income Fund 4.3207 0.0368 0.86 2.13 K 9.22 K
L Loblaw CO 5.0574 0.0417 0.83 702.81 K 3.55 M
GWO Great-West Lifeco Inc 11.4088 0.0933 0.82 306.81 K 3.5 M
BHC Bausch Health Companies Inc 49.88 0.40 0.81 229.29 K 11.44 M
WTE Westshore Terminals Investment Corp 13.0609 0.1027 0.79 73.99 K 966.32 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 14.3738 0.1118 0.78 7.75 K 111.4 K
BN-PT Brookfield Corporation 12.2166 0.095 0.78 3.06 K 37.38 K
CU-PC Canadian Util Cum Red Sec Y Prf 13.418 0.1021 0.77 1.97 K 26.43 K
IFC Intact Financial Corp 44.5378 0.3386 0.77 221.8 K 9.88 M
ACD Accord Financial 4.5482 0.0329 0.73 20 K 90.96 K
CM Canadian Imperial Bank of Commerce 18.8634 0.1297 0.69 2.17 M 41.02 M
RBA Rb Global Inc 14.0267 0.0962 0.69 48.96 K 686.76 K
X TMX Group Ltd 6.9503 0.0475 0.69 123.92 K 861.25 K
AFN Ag Growth International Inc 20.5466 0.1375 0.67 24.4 K 501.34 K
SXGC Southern Cross Gold Consolidated Ltd 4.7619 0.0317 0.67 3.34 K 15.9 K
POW-PC Power Corporation of Canada Pref C 11.4635 0.0761 0.67 2.53 K 29.05 K
CSW-A Corby Spirit and Wine Limited 7.9586 0.0516 0.65 225 1.79 K
LAS-A Lassonde Industries Inc 57.668 0.3691 0.64 748 43.14 K
MFC Manulife Fin 6.0666 0.0387 0.64 2.84 M 17.24 M
CNR Canadian National Railway Co. 34.9219 0.2179 0.63 1.02 M 35.59 M
BCE-PY BCE Inc Pref Y 10.0341 0.0615 0.62 4.8 K 48.19 K
MTL Mullen Group Ltd 11.8556 0.0722 0.61 57.5 K 681.7 K
AGF-B AGF Management Limited 5.0132 0.0303 0.61 70.82 K 355.02 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 14.5519 0.0848 0.59 1.29 K 18.77 K
BN Brookfield Corporation 6.3739 0.037 0.58 1.66 M 10.61 M
BU Burcon Nutrascience Corp 85.6907 0.4963 0.58 1.26 K 107.71 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.9895 0.0746 0.58 2.4 K 31.17 K
PD Precision Drilling Corp 175.80 1.00 0.57 1.83 M 321.66 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.5364 258.32 B 0.05 1.43 100 353.64
MBGAF Mercedes-Benz Group AG 34.2598 43.98 B 0.3755 1.11 47.5 K 1.63 M
LNWO Light & Wonder, Inc. 7.06 6.04 B 0.30 4.44 1.3 M 9.19 M
NTPIF Nam Tai Property Inc. 6.75 262.33 M 0.07 1.05 106.38 K 718.08 K
EARI Entertainment Arts Research Inc 4.80 1.11 M 0.60 14.29 20 96
SPRV Web To Door Inc 4000.00 390.37 K 1199.9985 42.86 2 8 K
BLSP Blue Sphere Corporation 117.52 216.59 K 22.035 23.08 43.34 K 5.09 M
GRLF Green Leaf Innovations Inc 10.00 51.52 K 4.00 66.67 18.33 M 183.35 M
RGGI Resgreen Group International Inc 80.00 48.75 K 24.00 42.86 183 14.64 K
CBRI CMTSU Liquidation Inc 3.59 8.16 K 0.12 3.46 107.01 K 384.17 K
CBDX Curative Biosciences Inc 1000000.00 3.16 K 525000.00 110.53 492 492 M
CYRNQ CYRNQ 58.20 799 0.60 1.04 1.09 K 63.38 K
YVRLF Liquid Media Group Ltd. 83.80 482 1.30 1.58 1.86 K 155.95 K
SYNE Synthesis Energy Systems Inc 70.40 157 1.28 1.85 78 5.49 K
PEHD Perigee Holdings Inc. 64.00 130 4.00 6.67 179 11.46 K
GMEV GME Innotainment Inc 4.00 0.40 11.11 1.53 K 6.12 K
ONCI On4 Communications Inc 2025.00 202.50 11.11 444 899.1 K
SOGFF Strategic Oil & Gas Ltd 13.97 1.15 8.97 593 8.28 K
TBEV High Performance Beverages Company 315.00 15.00 5 24 7.56 K
TREVQ Trevali Mining Corporation 8.85 0.253 2.94 2 K 17.7 K
PZOO Pazoo Inc 8250.00 125.00 1.54 2 16.5 K
EGDFF Energold Drilling Corp 3.629 0.019 0.53 17.26 K 62.64 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CD Cantex Mine Development Corp 6.00 1.50 33.33 813 4.88 K
CMIL Capella Minerals Limited 5.25 1.05 25 57 299.25
FMN Fidelity Minerals Corp 75.0001 15.00 25 91 6.83 K
AFE Africa Energy Corp 3.15 0.55 21.15 163.7 K 515.66 K
EGR EGR Exploration Ltd. 18.00 3.00 20 718 12.92 K
TRAN Clean Energy Transition Inc. 7.00 1.00 16.67 212 1.48 K
RAGE Renegade Gold Inc. 216.00 24.00 12.5 10 2.16 K
WEB Westbridge Energy Corporation 59.739 5.4308 10 269 16.07 K
TWO T2 Metals Corp. 12.50 1.00 8.7 400 5 K
BBB Brixton Metals Corporation 13.00 1.00 8.33 1.81 K 23.59 K
GGX GGX Gold Corp 6.30 0.45 7.69 172 1.08 K
ZC Zimtu Capital Corp 4.00 0.25 6.67 440 1.76 K
CTN Centurion Minerals Ltd 47.9999 2.40 5.26 110 5.28 K
UGD Unigold Inc 4.10 0.20 5.13 215.97 K 885.48 K
GG Galane Gold Ltd 4.90 0.20 4.26 200 980
SILV Silver Valley Metals Corp. 3.375 0.135 4.17 137.81 K 465.11 K
KTN Kootenay Silver Inc 9.50 0.30 3.26 10.8 K 102.6 K
NIM Nicola Mining Inc 26.80 0.80 3.08 1.43 K 38.32 K
FMS Focus Graphite Inc 6.80 0.20 3.03 10.81 K 73.51 K
LQWD LQwD FinTech Corp 50.4001 1.4001 2.86 704 35.48 K
MVI-H Monitor Ventures Inc 18.00 0.50 2.86 660 11.88 K
NZ New Zealand Energy Corp 16.20 0.30 1.89 21.49 K 348.14 K
GBU Gabriel Resources Ltd 23.80 0.40 1.71 768.73 K 18.3 M
© 2026 - CastFwd Corp.