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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUUU Energy Fuels Inc 10.35 1.78 B 0.35 3.5 976 10.1 K
REPX Riley Exploration Permian Inc 68.4219 912.51 M 0.9373 1.39 51 3.49 K
BKTI Bk Technologies Inc 7.3751 257.34 M 0.1994 2.78 1.06 K 7.79 K
PLX Protalix Biotherapeutics 54.50 230.43 M 1.00 1.87 12.99 K 708.23 K
PED Pedevco Corp 1800.00 177.32 M 300.00 20 1 1.8 K
USBC USBC, Inc. 660.00 142.73 M 60.00 10 4 2.64 K
ARMP Armata Pharmaceuticals Inc 1260.00 139.43 M 420.00 50 13 16.38 K
BDL Flanigan's Enterprises 6.7188 121.04 M 0.2495 3.86 5.26 K 35.36 K
OPHC Optimumbank Hlds 20.796 112.79 M 0.796 3.98 231 4.8 K
SDEV Stablecoin Development Corporation 119437.50 62.17 M 1012.1797 0.85 1 119.44 K
IBIO Ibio Inc 5350.00 50.06 M 150.00 2.88 10 53.5 K
FSP Franklin Street Properties 5.3516 42.86 M 0.0382 0.72 165.3 K 884.62 K
BESS Bimergen Energy Corporation 163.80 29.38 M 2.80 1.74 103 16.87 K
TOVX Theriva Biologics Inc 17675.00 7.08 M 175.00 1 2 35.35 K
DSS Document Security Systems 8163.7583 4.25 M 623.186 8.26 30 244.91 K
AMBO Ambow Education Holding Ltd ADR 1020.00 4.08 M 15.00 1.49 75 76.5 K
OPTT Ocean Power Tech Inc 550.00 3.89 M 20.80 3.93 17.53 K 9.64 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 11.40 2.40 26.67 16 182.4

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 1684.60 31.10 1.88 58 97.71 K
CC Cocoa 2601.00 27.00 1.05 45 117.05 K
HE Lean Hogs 74.15 0.45 0.61 14.02 K 1.04 M
CB Cash-settled Butter 185.00 1.00 0.54 4 740

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 72.2938 472.44 B 1.0853 1.52 2.43 M 175.41 M
SBUX Starbucks Corporation 19.8786 125.35 B 0.216 1.1 15.92 M 316.43 M
ESLT Elbit Systems Ltd 25.4705 34.69 B 0.7668 3.1 12.1 K 308.19 K
RYAAY Ryanair Hlds Plc ADR 10.6535 31.7 B 0.0617 0.58 307.24 K 3.27 M
INSM Insmed Inc 3.29 26.21 B 0.04 1.23 3.88 K 12.75 K
CHTR Charter Communications 77.00 17.42 B 0.54 0.71 193.5 K 14.9 M
TSEM Tower Semiconductor 7.76 16.76 B 0.23 3.05 51.1 K 396.54 K
FIVE Five Below Inc 32.42 13.96 B 0.87 2.76 174.29 K 5.65 M
HALO Halozyme Therapeutic 5.71 11.69 B 0.06 1.06 590.68 K 3.37 M
TECH Bio-Techne Cp 15.1676 11.44 B 0.0822 0.54 284.81 K 4.32 M
ZG Zillow Grp Inc Cl A 12.8417 6.66 B 0.0842 0.66 982.54 K 12.62 M
LGND Ligand Pharm 10.786 6.28 B 0.3556 3.41 178.57 K 1.93 M
PSMT Pricesmart Inc 63.1966 5.16 B 0.6382 1.02 75.51 K 4.77 M
MMYT Makemytrip Ltd 14.43 4.85 B 0.43 3.07 81.8 K 1.18 M
OPCH Option Care Health Inc 33.72 4.74 B 0.20 0.6 55.21 K 1.86 M
CIGI Colliers Intl Grp IN 15.2621 4.71 B 0.0787 0.52 6.86 K 104.74 K
EXTR Extreme Networks 3.56 3.34 B 0.02 0.56 751.17 K 2.67 M
CENT Central Garden 8.6949 3.01 B 0.047 0.54 30 K 260.82 K
SPSC Sps Commerce Inc 17.405 2.87 B 0.45 2.65 298.84 K 5.2 M
FBNC First Bancorp [Nc] 7.4724 2.68 B 0.0459 0.62 12.05 K 90.05 K
NWL Newell Rubbermaid Inc 10.8559 2.53 B 0.1225 1.14 3.13 M 33.96 M
CLDX Celldex Therapeutics 82.65 2.41 B 3.75 4.75 105.33 K 8.71 M
ADUS Addus Homecare Corp 4.82 2.35 B 0.07 1.47 51.8 K 249.68 K
VC Visteon Corp 26.5002 1.99 B 2.1299 8.74 2.71 M 71.85 M
TBBK The Bancorp Inc 9.75 1.99 B 0.12 1.25 25.11 K 244.81 K
FORTY Formula Sys [1985] ADR 11.0257 1.95 B 0.1963 1.81 200 2.21 K
ADEA Adeia Inc 3.1679 1.79 B 0.0168 0.53 411.5 K 1.3 M
SRPT Sarepta Therapeutics 14.40 1.76 B 1.80 14.29 5 M 71.95 M
SLS Sellas Life Sciences Group Inc 54599.9414 1.69 B 2700.00 5.2 81 4.42 M
JBLU Jetblue Airways Cp 4.94 1.51 B 0.05 1.02 1.85 M 9.12 M
NKTR Nektar Therapeutics 129.6001 1.29 B 1.3501 1.05 43.09 K 5.58 M
PFBC Preferred Bank LA 9.4674 1.23 B 0.2545 2.76 6.1 K 57.75 K
APPS Digital Turbine 4.15 882.48 M 0.15 3.75 3.3 K 13.7 K
ORRF Orrstown Finl Svcs 6.3006 871.8 M 0.0804 1.29 4.03 K 25.4 K
PGC Peapack Gladstone FI 12.6427 818.68 M 0.1229 0.98 7.3 K 92.3 K
FDUS Fidus Investment Cor 3.8292 781.49 M 0.0496 1.31 53.43 K 204.58 K
CIVB Civista Bncshrs 4.055 596.3 M 0.1086 2.75 2.27 K 9.2 K
UNTY Unity Bancorp Inc 4.6051 586.06 M 0.1133 2.52 13.2 K 60.79 K
CBAN Colony Bankcorp Inc 3.3227 557.24 M 0.0554 1.7 400 1.33 K
OBT Orange County Bancor 6.3698 536.58 M 0.101 1.61 1.2 K 7.64 K
CAPR Capricor Therap 70.00 515.69 M 5.00 7.69 10 700
ADAM New York Mortgage Trust, Inc. 4.5772 492.16 M 0.0401 0.88 238.68 K 1.09 M
FRBA First Bank 4.5744 491.49 M 0.3959 9.47 1 K 4.57 K
SWRD Stewards Inc. 4.20 487.83 M 1.65 64.71 6.9 K 29 K
ESEA Euroseas Ltd 47.505 458.39 M 1.2501 2.7 390 18.53 K
FDBC Fidelity D & D Bancorp Inc 10.5066 399.16 M 1.4008 15.38 2.1 K 22.06 K
NWFL Norwood Financial Cp 9.9227 398.61 M 0.2105 2.17 962 9.55 K
PERI Perion Network Ltd 18.12 369.74 M 0.42 2.37 46.65 K 845.35 K
AIOT Powerfleet Inc 4.92 354.36 M 0.17 3.58 16.6 K 81.67 K
TCPC TCP Capital Corp 3.4868 346.52 M 0.0184 0.53 66.27 K 231.08 K
FSBW FS Bancorp Inc 4.2332 342.39 M 0.0594 1.42 17.1 K 72.39 K
FRAF Franklin Finl Svcs Corp 8.7468 315.88 M 0.2447 2.88 1 K 8.75 K
ASUR Asure Software 7.905 310.14 M 0.045 0.57 11.8 K 93.28 K
TBCH Turtle Beach Corporation 41.28 297.3 M 1.04 2.58 13.4 K 553.15 K
SMTI Sanara Medtech Inc 17.00 290.89 M 2.90 20.57 491 8.35 K
VABK Virginia Natl Bnk 8.0295 289.38 M 0.2101 2.69 8.59 K 68.99 K
OVLY Oak Valley Bancp CA 5.7618 288.14 M 0.0401 0.7 867 5 K
FXNC First Natl Corp Strasburg VA 3.8495 273.54 M 0.1925 5.26 9.56 K 36.79 K
FNRN First Northern Community Bancorp Common stock 3.8958 268.76 M 0.1379 3.67 5.7 K 22.21 K
PEBK Peoples Bancorp NC 6.1733 227.15 M 0.0461 0.75 825 5.09 K
OVBC Ohio Valley Banc Cp 12.3559 226.88 M 0.2535 2.09 13.8 K 170.5 K
ZUMZ Zumiez Inc 32.22 220.45 M 0.65 2.06 1.63 M 52.61 M
TTGT Techtarget Inc 5.38 199.26 M 0.15 2.87 14 K 75.32 K
BSET Bassett Furniture 6.5221 191.11 M 0.2388 3.8 47.32 K 308.61 K
HDSN Hudson Tech Inc 3.56 186.45 M 0.06 1.71 19.14 K 68.15 K
OPRX Optimizerx Corp 4.77 176.12 M 0.27 6 4.15 K 19.8 K
SILC Silicom Ltd 13.8351 170.65 M 0.2238 1.64 9.38 K 129.7 K
VUZI Vuzix Corp 3.75 164.61 M 0.1875 5.26 800 3 K
LEE Lee Enterprises, Incorporated Common Stock 14.80 155.82 M 0.50 3.5 9.93 K 146.98 K
EGAN Egain Corp 4.95 154.41 M 0.05 1.02 5.14 K 25.44 K
SEVN Seven Hills Realty Trust 5.949 153.85 M 0.0335 0.57 18.98 K 112.89 K
QUIK Quicklogic Corp 37.10 150.57 M 1.26 3.52 28.66 K 1.06 M
TCX Tucows Inc Cl A 4.56 148.95 M 0.04 0.88 60.4 K 275.41 K
STRS Stratus Pptys Inc 7.6001 135.55 M 0.0503 0.67 300 2.28 K
CVGI Commercial Vehicle G 8.16 130.36 M 0.05 0.62 72.75 K 593.67 K
TRAK ReposiTrak 3.4107 124.5 M 0.0638 1.91 6.85 K 23.36 K
FLNT Fluent Inc 29.3622 117.58 M 2.1124 7.75 880 25.84 K
AMTX Aemetis Inc 7.00 114.75 M 0.30 4.48 500 3.5 K
OFED Oconee Fed Fin Corp 9.9514 113.48 M 0.1877 1.92 400 3.98 K
UBOH United Bancshares 6.3505 112.51 M 0.1177 1.89 400 2.54 K
BKSC Bank of So Car Cp 6.2654 111.51 M 0.0563 0.91 3 K 18.8 K
ANIX Anixa Biosciences Inc 3.125 106.21 M 0.125 4.17 4.64 K 14.51 K
OPHC Optimumbank Hlds 20.796 106.13 M 0.796 3.98 231 4.8 K
KEQU Kewaunee Scientifi 9.7343 97.31 M 0.4421 4.76 13.76 K 133.91 K
OCC Optical Cable Corp 3.7344 95.18 M 0.1689 4.74 4.3 K 16.07 K
VXRT Vaxart Inc 97.1354 88.95 M 1.7769 1.86 662 64.3 K
SSBI Summit State Bank 3.1057 78.63 M 0.0665 2.19 275 854.07
WTG Wintergreen Acquisition Corp. Ordinary Shares 195.00 78.41 M 18.00 10.17 4 780
TTSH Tile Shop Hlds 10.6849 70.96 M 0.2137 2.04 795.01 K 8.49 M
SLNG Stabilis Solutions Inc 36.00 70.85 M 0.40 1.12 3.01 K 108.47 K
MBOT Microbot Medical Inc 3175.20 70.52 M 567.00 21.74 4.73 K 15.03 M
GEG Great Elm Group Inc 21.60 66.32 M 1.44 7.14 19.17 K 414.01 K
INVE Identiv Inc 7.30 64.47 M 0.30 4.29 8.06 K 58.83 K
CIZN Citizens Hld Company 10.4241 55.17 M 0.0742 0.72 5.34 K 55.72 K
ONCY Oncolytics Biotech Inc 26.315 49.99 M 1.235 4.92 42.05 K 1.11 M
TACT Transact Tech Inc 5.6296 49.56 M 0.1227 2.23 4.6 K 25.9 K
KFFB Kentucky First Fed 4.2253 46.74 M 0.0384 0.92 4.77 K 20.16 K
CULP Culp, Inc. Common Stock 7.8827 45.47 M 0.1988 2.59 49.6 K 390.98 K
ATHE Alterity Therapeutics Ltd ADR 102.00 44.29 M 1.80 1.8 921 93.94 K
PXLW Pixelworks Inc 40.56 44.1 M 2.52 6.62 10.24 K 415.17 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MS Morgan Stanley 10.6971 293.53 B 0.0647 0.61 20.12 M 215.25 M
RY Royal Bank of Canada 32.642 280.24 B 0.1649 0.51 1.01 M 33.05 M
SPGI S&P Global Inc 41.9582 137.23 B 0.2137 0.51 2.06 M 86.27 M
BTI British American Tobacco Industries ADR 23.0696 130.68 B 0.1278 0.56 242 K 5.58 M
MPC Marathon Petroleum Corp 17.2158 106.07 B 0.3693 2.19 5.63 M 96.87 M
HCA Hca Holdings Inc 22.667 105.37 B 0.151 0.67 1.35 M 30.52 M
NOW Servicenow Inc 29.78 103.39 B 0.29 0.98 186.5 K 5.55 M
PSX Phillips 66 26.7719 97.79 B 0.3151 1.19 2.52 M 67.57 M
ING ING Groep N.V. ADR 4.0206 94.78 B 0.0877 2.23 2.79 M 11.21 M
AMT American Tower Corp 51.38 88.29 B 0.2711 0.53 1.39 M 71.23 M
CI Cigna Corp 41.4468 80.1 B 0.7349 1.81 2.69 M 111.69 M
PSA Public Storage 86.0407 62.77 B 0.5652 0.66 600.83 K 51.7 M
DEO Diageo Plc ADR 75.0963 56.48 B 0.6013 0.81 1.25 M 93.99 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 61.0997 45.12 B 0.313 0.51 456 K 27.86 M
ABEV Ambev S.A. ADR 3.468 42.7 B 0.0426 1.24 49 K 169.93 K
CCI Crown Castle International Corp 38.5827 38.02 B 0.2017 0.53 1.21 M 46.66 M
TKO Tko Group Holdings Inc Cl A 6.5373 37.57 B 0.1456 2.28 413 K 2.7 M
P Everpure, Inc. 11.52 33.98 B 1.44 14.29 40.62 M 467.99 M
RJF Raymond James Financial 19.2243 32.29 B 0.1095 0.57 554.25 K 10.66 M
DG Dollar General Corp 43.3658 30.29 B 1.3251 3.15 8.41 M 364.6 M
TPR Tapestry Inc 38.5758 26.65 B 0.7399 1.96 4.82 M 185.74 M
BRO Brown & Brown 11.4114 23.85 B 0.1267 1.12 1.14 M 13.04 M
LUV Southwest Airlines Company 7.7439 22.67 B 0.0605 0.79 4.14 M 32.05 M
LYB Lyondellbasell Industries NV 23.3298 19.59 B 0.8532 3.8 12.32 M 287.54 M
RVTY RVTY 25.7164 17.75 B 0.1336 0.52 518.1 K 13.32 M
DINO HF Sinclair Corp 23.2705 16.92 B 0.2939 1.28 2.02 M 47.05 M
AIZ Assurant Inc 26.5881 15.89 B 0.4689 1.8 1.01 M 26.9 M
OHI Omega Healthcare Investors 8.7176 15.5 B 0.108 1.25 801.7 K 6.99 M
DOC Physicians Realty Trust 14.6641 14.82 B 0.1447 1 2.04 M 29.97 M
GME Gamestop Corp 3.316 12.83 B 0.0951 2.95 13.88 M 46.02 M
QGEN Qiagen N.V. 16.4029 10.43 B 0.0915 0.56 743.32 K 12.19 M
GMED Globus Medical Inc 15.61 10.1 B 0.27 1.76 181.99 K 2.84 M
ORI Old Republic International Corp 3.5781 9.72 B 0.072 2.05 2 M 7.17 M
EDU New Oriental Education & Technology Group ADR 12.8294 8.24 B 0.3569 2.86 1.35 M 17.38 M
GAP Gap Inc 23.5734 7.72 B 0.6137 2.67 10.05 M 236.81 M
G Genpact Ltd 14.3591 7.2 B 0.2129 1.5 583.9 K 8.38 M
TEX Terex Corp 19.0564 6.41 B 0.1224 0.65 3.3 M 62.94 M
HRB H&R Block 10.0748 6.25 B 0.1279 1.29 6.87 M 69.25 M
MTDR Matador Resources Company 9.319 6.23 B 0.1201 1.31 98.1 K 914.19 K
UGP Ultrapar Participacoes S.A. ADR 7.3157 5.74 B 0.047 0.65 854.6 K 6.25 M
WTM White Mountains Insurance Group 508.8547 5.44 B 4.1177 0.82 1.49 K 759.72 K
KRG Kite Realty Group Trust 10.3276 5.26 B 0.119 1.17 25.48 K 263.1 K
AX Axos Financial Inc 5.88 5.23 B 0.0525 0.9 280.58 K 1.65 M
GHC Graham Holdings Company 182.1246 5.1 B 2.5703 1.43 41.21 K 7.51 M
CUZ Cousins Properties Inc 13.7773 4.87 B 0.0868 0.63 92.46 K 1.27 M
AKO-B Embotelladora Andina S.A 15.3294 4.51 B 0.7878 5.42 15.79 K 241.99 K
MTH Meritage Corp 17.1824 4.33 B 0.0897 0.52 802.62 K 13.79 M
GEF Greif Bros. Corp 26.7371 4.15 B 2.1283 8.65 774.9 K 20.72 M
JOE St. Joe Company 18.0672 4.12 B 0.1141 0.64 348.2 K 6.29 M
GEF-B Greif Inc 25.0581 3.89 B 1.0944 4.57 10.2 K 255.59 K
CVSA Covista Inc. 17.983 3.87 B 0.3601 2.04 1.29 M 23.17 M
GEFB Greif, Inc. 26.9194 3.16 B 1.1757 4.57 10.14 K 273.02 K
AB Alliancebernstein Holding LP 4.6534 3.12 B 0.092 2.02 815.1 K 3.79 M
KSS Kohl's Corp 28.0611 2.81 B 0.25 0.9 4.71 M 132.15 M
LTC Ltc Properties 15.7248 2.5 B 0.1213 0.78 138.3 K 2.17 M
HCI Homeowners Choice 13.8938 2.34 B 0.0956 0.69 159.7 K 2.22 M
LEU Centrus Energy Corp. 181.3187 2.25 B 5.4945 3.12 2.81 K 509.32 K
BKE Buckle Inc 12.3247 2.24 B 0.8202 7.13 1.18 M 14.54 M
WD Walker & Dunlop 10.4879 1.37 B 0.0646 0.62 72.94 K 765.02 K
SBR Sabine Royalty Trust 17.6548 934.24 M 0.2578 1.48 57.4 K 1.01 M
NGVC Natural Grocers By Vitamin Cottage Inc 15.3068 676.86 M 0.739 5.07 102.3 K 1.57 M
VMO Invesco Muni Opportunity Trust 6.8329 596.96 M 0.0445 0.66 65.9 K 450.29 K
CIM Chimera Investment Corp 6.8406 584.69 M 0.0811 1.2 281.58 K 1.93 M
IQI Invesco Quality Muni Income Trust 6.5911 466.7 M 0.0499 0.76 39.2 K 258.37 K
CAL Caleres Inc 12.2684 465.13 M 0.4467 3.78 774.7 K 9.5 M
NOAH Noah Holdings Ltd ADR 3.3437 464.73 M 0.0481 1.46 10 K 33.44 K
OXM Oxford Industries 39.2453 439.46 M 0.86 2.24 826.4 K 32.43 M
MEI Methode Electronics 7.2784 422.75 M 0.3337 4.81 222.56 K 1.62 M
QUAD Quad Graphics Inc 8.5688 376.8 M 0.1434 1.7 173.9 K 1.49 M
BBW Build-A-Bear Workshop 3.54 370.69 M 0.0253 0.72 21.91 K 77.57 K
RWT Redwood Trust 4.556 346 M 0.0512 1.14 1.33 M 6.04 M
RM Regional Managment Corp 13.7806 309.31 M 0.1819 1.34 1.5 K 20.67 K
PMO Putnam Muni Opportunities Trust 6.4467 280.61 M 0.0343 0.53 130.6 K 841.94 K
EOT Eaton Vance Muni Income Trust 11.8079 247.04 M 0.0785 0.67 72.6 K 857.25 K
CLW Clearwater Paper Corp 37.79 224.21 M 0.21 0.56 70.7 K 2.67 M
MFM MFS Muni Income Trust 3.7614 212.53 M 0.0343 0.92 101.1 K 380.28 K
TRAK Repositrak Inc 3.4212 128.95 M 0.064 1.91 6.85 K 23.44 K
JHI John Hancock Investors Trust 8.0883 106.51 M 0.0672 0.84 25.45 K 205.86 K
CULP Culp Inc 7.8827 45.21 M 0.1988 2.59 49.6 K 390.98 K
SQNS Sequans Communications S A ADR 171.00 38.14 M 2.00 1.18 394 67.37 K
BESS Bimergen Energy Corporation 163.80 29.38 M 2.80 1.74 103 16.87 K
AFGC American Financial Group Inc 5.125% 11.1774 18.72 M 2.9341 35.59 17 190.02
SFUNY Fang Holdings Ltd 118.9596 9.04 M 8.5214 7.72 18.49 K 2.2 M
CBAN Colony Bankcorp Inc 3.3024 0.055 1.69 400 1.32 K
FLG-PU Flagstar Financial, Inc. Bifurc 23.9022 0.3339 1.42 100 2.39 K
USB-PA U.S. Bancorp PERP PFD SER A 561.6724 6.3826 1.15 300 168.5 K
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 144.61 0.95 0.66 518.75 K 75.02 M
SCCC Sachem Capital Corp. 7.75% Note 318.3162 1.8725 0.59 57.7 K 18.37 M
SLGN Silgan Holdings 18.3332 0.1008 0.55 280.26 K 5.14 M
XPER Xperi Inc 11.2688 0.0598 0.53 178.69 K 2.01 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 86.40 4.80 5.88 179 15.47 K
CRRX Carerx Corp 14.7595 0.5904 4.17 7.46 K 110.18 K
HPS-A Hammond Power Solutions Inc 6.1322 0.2385 4.05 380 2.33 K
IFP Interfor Corp 5.4841 0.2066 3.91 32.6 K 178.78 K
TRZ Transat At Inc 3.51 0.11 3.24 81.01 K 284.34 K
FLNT Flint Corp 13.20 0.40 3.12 63 831.6
CYB Cymbria Corp Cl A 12.85 0.24 1.9 4.7 K 60.4 K
BU Burcon Nutrascience Corp 85.029 1.4889 1.78 157 13.35 K
TAL Petrotal Corp 96.0602 1.4337 1.52 640 61.48 K
NEXT Nextsource Materials Inc 3.40 0.05 1.49 22.51 K 76.53 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 4.9678 0.0699 1.43 200 993.56
CTC Canadian Tire Corp Ltd 61.6323 0.8358 1.37 770 47.46 K
BBD-PD Bombardier Inc Pref D 4.8594 0.0652 1.36 150 728.91
BDI Black Diamond Group Ltd 14.4102 0.1811 1.27 88.33 K 1.27 M
NPK Verde Agritech Plc 4.02 0.05 1.26 22 K 88.44 K
ECO Ecosynthetix Inc 3.75 0.04 1.08 36.1 K 135.38 K
BCE-PB BCE Inc Pref AB 10.3356 0.1094 1.07 4.6 K 47.54 K
BNE Bonterra Energy Corp 27.7795 0.2842 1.03 16.1 K 447.25 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.9895 0.1294 1.01 11.83 K 153.68 K
RCI-A Rogers Communications Inc 25.0026 0.2227 0.9 935 23.38 K
BRE Bridgemarq Real Estate Services Inc 3.9909 0.035 0.88 8.8 K 35.12 K
AETR Aetherion Technologies Inc. 346.20 2.90 0.84 4.38 K 1.52 M
WPRT Westport Fuel Systems Inc 346.20 2.90 0.84 4.38 K 1.52 M
NWC The North West Company Inc 11.8259 0.094 0.8 18.37 K 217.25 K
PPTA Perpetua Resources Corp 25.20 0.20 0.8 2.35 K 59.22 K
BBD-PB Bombardier Inc Pref B 4.5873 0.036 0.79 4.08 K 18.74 K
GSY Goeasy Ltd 4.1909 0.0328 0.79 6.3 K 26.4 K
BPO-PW Brookfield Office Properties Inc Pref W 5.54 0.0428 0.78 2.27 K 12.6 K
DPM Dundee Precious Metals Inc 7.0393 0.0526 0.75 208.29 K 1.47 M
BPS-PC Brookfield Property Split Corp Pref C 12.7117 0.0933 0.74 240 3.05 K
RY Royal Bank of Canada 32.3822 0.2121 0.66 5.41 M 175.15 M
MRD Melcor Dev 8.797 0.0573 0.66 3.55 K 31.23 K
SLF Sun Life Financial Inc 13.5061 0.0875 0.65 3.84 M 51.9 M
PWF-PF Power Financial 5.25 Sr E Prf 11.7467 0.074 0.63 405 4.76 K
LNF Leons Furniture 6.8813 0.0419 0.61 12.44 K 85.6 K
BCE-PY BCE Inc Pref Y 10.3008 0.0617 0.6 5.84 K 60.2 K
LBS-PA Life & Banc Split Corp Pref A 4.8526 0.0285 0.59 2.96 K 14.34 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 12.067 0.0646 0.54 2.77 K 33.43 K
MKP Mcan Mortgage Corp 3.8489 0.0199 0.52 21.67 K 83.41 K
CIU-PA CU Inc Pref A 12.079 0.0619 0.52 100 1.21 K
FNV Franco-Nevada Corp 41.7003 0.2121 0.51 338.9 K 14.13 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 3.50 82.42 B 0.05 1.45 19.82 K 69.39 K
NTPIF Nam Tai Property Inc. 9.86 262.33 M 0.06 0.61 1.82 M 17.9 M
BRCNF Burcon NutraScience Corp 5.15 8.44 M 0.05 0.98 2.1 K 10.82 K
ERHE ERHC Energy Inc 12.00 287.94 K 0.90 8.11 57.1 K 685.2 K
SAGD Sativa Growth International 11.00 67.73 K 0.40 3.77 4.04 K 44.46 K
USRM U.S. Stem Cell Inc 26.50 64.15 K 1.50 6 96 2.54 K
SGMD Sugarmade Inc 112.00 6.6 K 2.00 1.82 5 560
SIMPQ Simply Inc 305.00 1.55 K 10.00 3.39 171 52.16 K
CYRNQ CYRNQ 54.80 799 0.40 0.74 207 11.34 K
SYNE Synthesis Energy Systems Inc 72.32 157 1.92 2.73 2.5 K 180.51 K
GMEV GME Innotainment Inc 3.60 0.60 20 1.27 K 4.59 K
PTRC Petro River Oil Corp 9.60 1.40 17.07 68 652.8
FONU FonU2 Inc 14.00 2.00 16.67 91 1.27 K
ANDI Andiamo Corporation 12.60 1.40 12.5 29 365.4
HIMR Hollund Industrial Marine Inc 5.00 0.50 11.11 9.37 K 46.83 K
EGDFF Energold Drilling Corp 3.44 0.24 7.5 217.38 K 747.77 K
IFLM Independent Film Development Corporation 25.25 0.25 1 3 K 75.75 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 105.00 59.03 M 22.50 27.27 23 2.42 K
SAG Sterling Metals Corp 180.00 6.48 M 20.00 12.5 6 1.08 K
LOD Lode Gold Resources Inc. 12.60 3.60 40 53 667.8
SA-H Southern Arc Minerals Inc 4.30 1.10 34.38 1.49 K 6.41 K
EON EON Lithium Corp. 16.00 4.00 33.33 330 5.28 K
IMR iMetal Resources Inc 100.00 25.00 33.33 13 1.3 K
FMN Fidelity Minerals Corp 101.2501 18.75 22.73 19 1.92 K
LQWD LQwD FinTech Corp 42.00 7.00 20 353 14.83 K
VDO-H Nevado Resources Corporation 3.20 0.50 18.52 2 K 6.4 K
STMP Stamper Oil & Gas Corp 305.4017 43.6288 16.67 23 7.02 K
ANDC Andina Copper Corporation 13.125 1.875 16.67 303 3.98 K
SC-H Serrano Resources Ltd 9.75 1.25 14.71 4.57 K 44.58 K
MAX Max Resource Corp 19.20 2.40 14.29 1.54 K 29.61 K
EMR Emgold Mining Corporation 8.50 1.00 13.33 139.35 K 1.18 M
KTO K2 Gold Corporation 18.00 2.00 12.5 537 9.67 K
STS South Star Mining Corp 3.75 0.25 7.14 85 318.75
CMO-H Cliffmont Resources Ltd 9.20 0.60 6.98 2 K 18.4 K
BTR Bonterra Resources Inc 19.00 1.00 5.56 425 8.07 K
OGW Ongwe Minerals Inc. 16.00 0.80 5.26 581 9.3 K
GAMA Gamma Resources Ltd. 6.16 0.28 4.76 829 5.11 K
MRZL Mont Royal Resources Limited. 5.3613 0.2331 4.55 1.47 K 7.89 K
AAZ Azincourt Energy Corp 7.29 0.3169 4.54 3.94 K 28.75 K
NEXM NexMetals Mining Corp. 51.00 2.00 4.08 1.04 K 53.04 K
PUMA Puma Exploration Inc 26.00 1.00 4 1.5 K 39 K
BLDS Badlands Resources Inc. 13.00 0.50 4 590 7.67 K
PPP Prospector Metals Corp 4.86 0.18 3.85 2.94 K 14.31 K
VO ValOre Metals Corp 3.70 0.10 2.78 3.2 K 11.84 K
CAMB Cambria Gold Mines Inc. 38.50 1.00 2.67 16.5 K 635.25 K
ZC Zimtu Capital Corp 3.90 0.10 2.63 300 1.17 K
MKT DeepMarkit Corp 5.00 0.125 2.56 480 2.4 K
GCOM Green Shift Commodities Ltd. 8.00 0.20 2.56 4.75 K 38.04 K
LPK Lupaka Gold Corp 5.40 0.10 1.89 3.83 K 20.68 K
KTN Kootenay Silver Inc 11.50 0.20 1.77 500 5.75 K
MVI-H Monitor Ventures Inc 15.50 0.25 1.64 160 2.48 K
SGLD Scorpio Gold Corporation 11.70 0.18 1.56 9.51 K 111.28 K
SLG PetroTal Corp 17.8007 0.2657 1.52 63.94 K 1.14 M
© 2026 - CastFwd Corp.