Gainer Valuations for 6 September 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 6 September 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 14.3733 59.93 B 0.239 1.69 4.15 M 59.64 M
IMO Imperial Oil Ltd 35.3258 58.19 B 0.3592 1.03 404.3 K 14.28 M
CQP Cheniere Energy Partners LP 10.8456 29.15 B 0.2434 2.3 119.79 K 1.3 M
GSAT Globalstar 4.50 11.19 B 0.15 3.45 39.67 K 178.53 K
BTG B2Gold Corp 3.1471 6.99 B 0.1026 3.37 32 K 100.71 K
SIM Grupo Simec S.A. DE C.V. ADR 10.785 3.74 B 0.5303 5.17 14.12 K 152.28 K
SEB Seaboard Corporation 2161.7832 3.61 B 29.3108 1.37 1 K 2.16 M
NHC National Healthcare Corp 30.6384 3.27 B 0.6425 2.14 26.3 K 805.79 K
PRK Park National Corp 40.6281 3.25 B 1.0278 2.6 31.8 K 1.29 M
TGB Taseko Mines Ltd 3.03 2.67 B 0.04 1.34 345 K 1.05 M
NOG Northern Oil and Gas 139.3115 2.49 B 3.8045 2.81 65.04 K 9.06 M
SVM Silvercorp Metals Inc 5.496 2.06 B 0.1141 2.12 1.73 M 9.53 M
CET Central Securities Corp 9.0437 1.67 B 0.0717 0.8 17.3 K 156.46 K
TMP Tompkinstrustco 25.9299 1.45 B 0.2673 1.04 39.7 K 1.03 M
USAS Americas Silver Corp 27.60 1.02 B 0.90 3.37 973 26.85 K
BHB Bar Harbor Bankshares 9.8556 692.94 M 0.0888 0.91 13.95 K 137.49 K
GAU Galiano Gold Inc 4.03 656.6 M 0.03 0.75 444.2 K 1.79 M
JOB General Employment Enterprises 4.98 624.29 M 0.18 3.75 1.33 K 6.62 K
OBE Obsidian Energy Ltd 79.1714 605.97 M 3.0135 3.96 178.37 K 14.12 M
GORO Gold Resource Corp 14.9178 588.21 M 0.3932 2.71 211.81 K 3.16 M
VGZ Vista Gold Corp 3.27 399.9 M 0.10 3.15 803.57 K 2.63 M
NAK Northern Dynasty Minerals 3.58 369.8 M 0.19 5.6 551.35 K 1.97 M
GTE Gran Tierra Energy Inc 47.10 334.69 M 0.60 1.29 56.58 K 2.67 M
TRX Tanzanian Royalty Exploration Corp 4.58 314.15 M 0.03 0.66 514.5 K 2.36 M
REI Ring Energy Inc 5.85 294.41 M 0.05 0.86 3 K 17.55 K
FRD Friedman Industries Inc 7.9083 283.61 M 0.0398 0.51 4.3 K 34.01 K
LCTX Lineage Cell Therapeutics Inc 3.6556 263.02 M 0.1287 3.65 87.19 K 318.75 K
BKTI Bk Technologies Inc 7.2555 257.34 M 0.0399 0.55 4.56 K 33.09 K
PLX Protalix Biotherapeutics 51.70 230.43 M 0.90 1.77 14.24 K 736 K
EPM Evolution Petroleum Corp 3.9913 143.41 M 0.1172 3.03 40.8 K 162.85 K
PLG Platinum Group Metals Ltd 88.98 141.95 M 4.14 4.88 1.91 K 169.68 K
LODE Comstock Mining Inc 745.00 127.01 M 7.50 1.02 499 371.75 K
SIF Sifco Industries 20.1044 124.73 M 0.993 5.2 4.4 K 88.46 K
OPHC Optimumbank Hlds 20.00 112.79 M 0.32 1.63 363 7.26 K
SDEV Stablecoin Development Corporation 126522.7734 62.17 M 1012.1797 0.81 2 253.05 K
WWR Westwater Resources 2709.00 52.44 M 146.9995 5.74 118 319.66 K
DXR Daxor Corp 8.542 49.8 M 0.1432 1.71 400 3.42 K
FSP Franklin Street Properties 5.4184 42.86 M 0.0859 1.61 311.9 K 1.69 M
XTNT Xtant Medical Holdings Inc 202.7999 38.49 M 4.80 2.42 577 117.02 K
NNVC Nanoviricides Inc 46.20 36.27 M 0.70 1.54 5.06 K 233.59 K
COHN Cohen & CO Inc 4.2855 34.52 M 0.0721 1.71 830 3.56 K
UUU Universal Security Instruments 3.646 16.02 M 0.059 1.64 4.1 K 14.95 K
REED Reed's, Inc. 2014.2235 14.94 M 37.4606 1.9 601 1.21 M
DSS Document Security Systems 8309.1709 4.25 M 477.7734 6.1 75 623.19 K
AMBO Ambow Education Holding Ltd ADR 777.00 4.08 M 96.00 14.1 415 322.45 K
OPTT Ocean Power Tech Inc 684.00 3.89 M 8.00 1.18 117.62 K 80.45 M
AUMN Golden Minerals Company 152.75 3.6 M 4.50 3.04 15.78 K 2.41 M
ENSV Enservco Corpporation 6.975 29.09 K 1.26 22.05 593 4.14 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 32.674 1.06 B 0.345 1.07 52.75 K 1.72 M
GC Gold 1737.50 34.90 2.05 109 189.39 K
RU Rubber 220.70 3.70 1.71 22 4.86 K
CC Cocoa 2691.00 37.00 1.39 6 16.15 K
HO Heating Oil 3.1425 0.0249 0.8 67.03 K 210.64 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5044.6299 5.68 T 93.5601 1.89 11.6 M 58.49 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 20.3501 5.06 T 0.1818 0.9 391.2 M 7.96 B
MSFT Microsoft Corporation 24.9555 3.96 T 0.7604 3.14 48.37 M 1.21 B
GOOGL Alphabet Inc Class A 17.359 3.53 T 0.4636 2.74 121.62 M 2.11 B
GOOG Alphabet Inc Class C 17.2778 3.5 T 0.4614 2.74 122.2 M 2.11 B
AMZN Amazon.com Inc 12.569 2.93 T 0.258 2.1 107.27 M 1.35 B
META Meta Platforms Inc 18.8124 1.64 T 0.3771 2.05 46.07 M 866.62 M
WMT Walmart Inc. 19.0258 999.14 B 0.3204 1.71 19.53 M 371.49 M
AMD Advanced Micro Devices 3.66 844.99 B 0.15 4.27 19.95 M 73.01 M
MU Micron Technology 6.5149 820.41 B 0.4779 7.92 45.89 M 298.95 M
ASML ASML Holding N.V. ADR 55.882 581.15 B 1.7382 3.21 1.09 M 61.06 M
COST Costco Wholesale 73.313 472.44 B 1.2905 1.79 1.46 M 107.22 M
CSCO Cisco Systems Inc 12.994 386.96 B 0.5466 4.39 59.44 M 772.42 M
INTC Intel Corp 17.7642 308.96 B 0.499 2.89 40.19 M 713.92 M
AMAT Applied Materials 9.8249 295.63 B 0.1526 1.58 19.31 M 189.73 M
AZN Astrazeneca Plc ADR 27.3427 289.65 B 0.2444 0.9 1.09 M 29.81 M
TXN Texas Instruments 20.2961 274.75 B 0.7141 3.65 8.75 M 177.57 M
PANW Palo Alto Networks Inc 11.9017 267.11 B 0.235 2.01 1.35 M 16.05 M
AMGN Amgen Inc 58.8262 251.65 B 0.5029 0.86 5.79 M 340.59 M
LIN Linde Plc 83.0238 239.54 B 1.6595 2.04 848.6 K 70.45 M
GILD Gilead Sciences Inc 20.5487 211.94 B 0.3627 1.8 13.53 M 277.93 M
KLAC K L A-Tencor Corp 31.8997 199.34 B 0.7668 2.46 1.6 M 51.05 M
PEP Pepsico Inc 48.2184 195.7 B 0.4076 0.85 5.23 M 252.01 M
VZ Verizon Communications Inc 21.921 191.94 B 0.1738 0.8 15.28 M 334.94 M
ADI Analog Devices 30.0795 190.58 B 0.7755 2.65 1.92 M 57.71 M
QCOM Qualcomm Inc 43.5245 185.68 B 1.3484 3.2 11.15 M 485.42 M
TMUS T-Mobile US 16.0283 179.1 B 0.3505 2.24 4.14 M 66.35 M
ISRG Intuitive Surg Inc 55.1022 158.99 B 0.9133 1.69 2.9 M 159.86 M
MRVL Marvell Technology Inc 8.9246 138.91 B 0.1584 1.81 8.09 M 72.17 M
VRTX Vertex Pharmaceutic 57.44 138.91 B 2.45 4.46 1.88 M 107.77 M
IBKR Interactive Brokers 3.4963 132.2 B 0.0672 1.96 877.2 K 3.07 M
SBUX Starbucks Corporation 20.3304 125.35 B 0.4158 2.09 11.36 M 231.05 M
ADP Automatic Data Processing, Inc. 37.8799 120.58 B 0.7466 2.01 2.14 M 81.14 M
BKNG Booking Holdings Inc 23.7169 118.44 B 0.3463 1.48 26.39 M 625.89 M
SNY Sanofi-Aventis S.A. ADR 25.6007 115.57 B 0.7871 3.17 3.04 M 77.83 M
CME CME Group Inc 31.5106 110.63 B 0.855 2.79 3 M 94.59 M
MAR Marriot International 33.6626 110.28 B 1.1728 3.61 2.76 M 92.88 M
WDC Western Digital Cp 25.9103 108.25 B 0.7632 3.03 6.31 M 163.62 M
EQIX Equinix Inc 149.1337 103.94 B 3.0156 2.06 567.6 K 84.65 M
REGN Regeneron Pharmaceuticals 151.427 94.76 B 2.9699 2 698.6 K 105.79 M
CSX CSX Corp 5.8656 94.62 B 0.1755 3.08 22.62 M 132.65 M
ADBE Adobe Systems Inc 32.79 92.12 B 0.53 1.64 4.58 M 150.09 M
INTU Intuit Inc 53.3147 90.98 B 1.2941 2.49 1.54 M 82.22 M
FTNT Fortinet Inc 5.48 90.79 B 0.174 3.28 12.3 M 67.41 M
CTAS Cintas Corp 8.7819 89.45 B 0.2075 2.42 1.73 M 15.21 M
MNST Monster Beverage Cp 9.6783 88.82 B 0.4183 4.52 11.91 M 115.24 M
SNPS Synopsys Inc 34.10 88.14 B 0.41 1.22 1.2 M 40.87 M
CMCSA Comcast Corporation 11.8374 87.89 B 0.3211 2.79 29.41 M 348.08 M
MDLZ Mondelez Intl Inc 31.2558 84.23 B 0.4728 1.54 13.8 M 431.45 M
NTES Netease Inc ADR 7.714 81.98 B 0.0606 0.79 3.53 M 27.25 M
ROST Ross Stores Inc 30.3084 76.65 B 0.4289 1.44 3.24 M 98.09 M
MELI MercadoLibre Inc 80.1499 75.55 B 2.215 2.84 403.2 K 32.32 M
HON Honeywell International Inc. Common Stock 40.05 72.33 B 1.1197 2.88 3.9 M 156.39 M
AEP American Electric Power Company 26.6605 69.61 B 0.3492 1.33 2.06 M 54.88 M
KMB Kimberly-Clark Corp 54.177 67.97 B 0.6609 1.23 2.01 M 108.86 M
MPWR Monolithic Power Sys 17.9684 66.21 B 0.6836 3.95 320.7 K 5.76 M
NXPI Nxp Semiconductors 21.6331 65.93 B 1.0963 5.34 1.7 M 36.71 M
NDAQ Nasdaq Inc 6.3353 61.5 B 0.1201 1.93 3.31 M 20.97 M
GRMN Garmin Ltd 26.4615 55.62 B 0.4871 1.88 995.4 K 26.34 M
PCAR Paccar Inc 16.6457 55.58 B 0.7265 4.56 3.59 M 59.79 M
IDXX Idexx Laboratories 49.385 54.89 B 0.925 1.91 760.44 K 37.55 M
ADSK Autodesk Inc 32.77 54.36 B 1.47 4.7 5.55 M 181.79 M
EBAY Ebay Inc 18.2586 54.23 B 0.6533 3.71 35.63 M 650.47 M
CCEP Coca-Cola Europacific Partners Plc 13.551 51.59 B 0.4244 3.23 2.75 M 37.3 M
XEL XCEL Energy Inc 18.0605 51.43 B 0.1976 1.11 1.9 M 34.26 M
MSTR Strategy 12.828 51.25 B 0.23 1.83 1.65 M 21.2 M
KDP Keurig Dr Pepper Inc 5.1949 51.16 B 0.0743 1.45 1.44 M 7.51 M
FITB Fifth Third Bancorp 9.6314 48.97 B 0.0895 0.94 15.04 M 144.83 M
BKR Baker Hughes A Ge Co. Cl A 23.4324 47.44 B 0.4295 1.87 3.06 M 71.65 M
EXC Exelon Corp 15.6506 47.12 B 0.173 1.12 5.75 M 90.02 M
TRI Thomson Reuters Corporation Common Shares 19.5892 46.99 B 0.2062 1.06 548.4 K 10.74 M
ROP Roper Industries 96.8806 46.99 B 2.6688 2.83 299.07 K 28.97 M
COHR Coherent Inc 18.2425 42.28 B 0.4991 2.81 295.1 K 5.38 M
TTWO Take-Two Interactive Software 10.34 42 B 0.40 4.02 3.17 M 32.74 M
PAYX Paychex Inc 22.3289 41.36 B 0.4698 2.15 2.21 M 49.37 M
UAL United Airlines Holdings Inc 19.57 39.17 B 0.50 2.62 5.48 M 107.29 M
TER Teradyne Inc 14.685 38.31 B 0.4877 3.44 2.52 M 36.94 M
BIIB Biogen Inc 152.19 37.44 B 5.52 3.76 1.19 M 180.73 M
NBIS Nebius Group N.V. 22.51 36.43 B 0.77 3.54 4.6 M 103.46 M
VOD Vodafone Grp Plc ADR 13.7578 35.91 B 0.1183 0.87 4.95 M 68.11 M
ACGL Arch Capital Grp Ltd 12.7104 35.53 B 0.0634 0.5 1.59 M 20.21 M
ODFL Old Dominion Freight Line Inc 9.699 34.62 B 0.0722 0.75 1.71 M 16.56 M
NTAP Netapp Inc 26.1045 34.57 B 0.7414 2.92 6.59 M 172.02 M
ERIC Ericsson ADR 6.0496 34.48 B 0.0932 1.56 3.06 M 18.5 M
FISV Fiserv Inc 17.4151 33.69 B 0.3159 1.85 2.63 M 45.72 M
STLD Steel Dynamics Inc 8.8077 33.58 B 0.1845 2.14 3.24 M 28.5 M
MCHP Microchip Technology 12.8161 32.76 B 0.3119 2.49 5.6 M 71.76 M
ILMN Illumina Inc 41.7802 32.49 B 0.7588 1.85 1.29 M 53.86 M
NTRS Northern Trust Corp 33.9407 32.22 B 0.8289 2.5 1.5 M 51.08 M
HBAN Huntington Bcshs 3.9806 31.92 B 0.0722 1.85 10.4 M 41.41 M
RYAAY Ryanair Hlds Plc ADR 10.7633 31.7 B 0.1303 1.23 1.41 M 15.22 M
EXPE Expedia Group Inc 48.782 30.11 B 1.1697 2.46 2.63 M 128.36 M
CPRT Copart Inc 3.46 29.92 B 0.02 0.58 8.88 M 30.72 M
DXCM Dexcom 3.54 29.81 B 0.065 1.87 2 M 7.1 M
CINF Cincinnati Financial 26.0547 29.15 B 0.2796 1.08 863.7 K 22.5 M
CTSH Cognizant Tech Sol 29.0817 29.06 B 0.9129 3.24 5.89 M 171.39 M
ULTA Ulta Beauty Inc 95.26 28.41 B 2.34 2.52 1.8 M 171.89 M
FLEX Flextronics Intl Ltd 4.9498 28.11 B 0.1273 2.64 4.35 M 21.52 M
VRSN Verisign Inc 48.406 27.91 B 0.7111 1.49 1.8 M 86.97 M
TCOM Trip.com Group Ltd ADR 8.3843 27.76 B 0.2389 2.93 5.08 M 42.58 M
BIDU Baidu Inc ADR 112.74 27.14 B 0.80 0.71 9.52 M 1.07 B

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 10.5758 2.06 T 0.1688 1.62 12.52 M 132.37 M
LLY Eli Lilly and Company 35.4079 1.28 T 0.7564 2.18 8.55 M 302.87 M
BRK-A Berkshire Hathaway Inc (Class A) 129597.00 1.25 T 1827.00 1.43 809 104.84 M
BRK-B Berkshire Hathaway Inc (Class B) 86.47 1.25 T 1.28 1.5 4.89 M 422.91 M
WMT Walmart Stores 19.0714 999.14 B 0.3212 1.71 19.53 M 372.38 M
JPM JP Morgan Chase & Company 26.9053 908.4 B 1.0987 4.26 41.36 M 1.11 B
V Visa Inc 29.3882 790.59 B 0.4289 1.48 15.7 M 461.41 M
JNJ Johnson & Johnson 46.509 675.92 B 0.3908 0.85 13.08 M 608.13 M
XOM Exxon Mobil Corporation 56.4903 670.91 B 1.0538 1.9 15.72 M 887.77 M
MA Mastercard Inc 39.9806 573.97 B 0.9704 2.49 9.62 M 384.49 M
KO Coca-Cola Company 24.9321 416.9 B 0.4183 1.71 19.85 M 494.94 M
CVX Chevron Corp 64.6986 412.09 B 1.2937 2.04 5.53 M 357.88 M
PG Procter & Gamble Company 48.9294 390.92 B 0.6812 1.41 13.2 M 645.89 M
ORCL Oracle Corporation 27.4137 367.83 B 0.4705 1.75 22.7 M 622.32 M
MRK Merck & Company 27.321 364.98 B 0.494 1.84 10.35 M 282.76 M
UNH Unitedhealth Group Inc 44.2041 363 B 0.4912 1.12 3.74 M 165.44 M
GE General Electric Company 80.1474 350.6 B 2.4822 3.2 11.1 M 889.34 M
HD Home Depot 42.2206 350.19 B 0.813 1.96 7.71 M 325.39 M
BAC Bank of America Corporation 6.5138 349.7 B 0.312 5.03 200.57 M 1.31 B
NVS Novartis Ag ADR 32.4638 308.34 B 0.4175 1.3 2.29 M 74.38 M
HSBC HSBC Holdings Plc ADR 21.7144 307.37 B 0.5789 2.74 2.41 M 52.38 M
MS Morgan Stanley 11.6663 293.53 B 0.4093 3.64 33.58 M 391.72 M
RY Royal Bank of Canada 33.5018 280.24 B 0.4476 1.35 648.9 K 21.74 M
SHEL Royal Dutch Shell Plc ADR 70.96 275.62 B 1.68 2.42 1.59 M 112.94 M
RTX Raytheon Technologies 36.755 270.25 B 0.6341 1.76 7.28 M 267.59 M
SAP SAP Ag ADR 53.8749 269.78 B 1.1068 2.1 1.29 M 69.67 M
CAT Caterpillar Inc 60.0779 267.5 B 1.4454 2.47 6.98 M 419.53 M
TMO Thermo Fisher Scientific Inc 55.3631 266.1 B 1.1314 2.09 1.83 M 101.46 M
GS Goldman Sachs Group 88.1226 262.53 B 2.7941 3.27 6.52 M 574.69 M
WFC Wells Fargo & Company 23.7703 257.44 B 0.7437 3.23 32.14 M 764.05 M
TM Toyota Motor Corp Ltd 57.6296 252.97 B 1.3489 2.4 351.68 K 20.27 M
BAC-PL Bank of America Corporation 475.3417 244.84 B 4.0102 0.85 4.4 K 2.09 M
BML-PL Bank of America Corporation 10.4995 237.7 B 0.0792 0.76 9.61 K 100.88 K
IBM International Business Machines 114.2978 231.11 B 2.3308 2.08 4.11 M 470.06 M
BAC-PE Bank of America Corporation 10.7794 226.98 B 0.1557 1.47 19.12 K 206.09 K
BHP BHP Billiton Ltd ADR 25.9255 206.16 B 0.7033 2.79 3.5 M 90.8 M
DIS Walt Disney Company 45.3642 205.84 B 0.936 2.11 10.12 M 459.29 M
C Citigroup Inc 22.9053 202.38 B 0.9936 4.53 59.37 M 1.36 B
TD Toronto Dominion Bank 23.8951 202.28 B 0.3652 1.55 741.6 K 17.72 M
MCD McDonald's Corporation 63.3866 199.68 B 1.1255 1.81 5.93 M 375.57 M
APH Amphenol Corp 6.8043 197.42 B 0.151 2.27 7.35 M 49.98 M
TTE Totalenergies Se ADR 16.6823 192.94 B 0.5161 3.19 3.15 M 52.53 M
ABT Abbott Laboratories 24.6022 191.31 B 0.4301 1.78 12.32 M 303.01 M
BLK Blackrock Inc 128.7144 188.73 B 2.9861 2.38 514.13 K 66.18 M
DE Deere & Company 59.441 185.41 B 1.7129 2.97 4.31 M 256.02 M
WELL Welltower Inc 34.4509 181.69 B 0.1978 0.58 1.44 M 49.44 M
SAN Banco Santander ADR 3.6657 181.09 B 0.1516 4.31 8.23 M 30.16 M
NVO Novo Nordisk A/S ADR 26.6653 179.46 B 0.3498 1.33 241.36 K 6.44 M
UNP Union Pacific Corp 45.1025 178.59 B 0.7478 1.69 3.63 M 163.9 M
CRM Salesforce.com Inc 36.6839 175.69 B 1.0249 2.87 9.19 M 337.27 M
BUD Anheuser-Busch Inbev S.A. ADR 67.156 169.44 B 0.9589 1.45 2.08 M 139.48 M
PFE Pfizer Inc 13.0153 167.35 B 0.2246 1.76 24.83 M 323.12 M
DHR Danaher Corp 21.9257 165.98 B 0.6561 3.08 3.21 M 70.28 M
COP ConocoPhillips 35.6101 162.89 B 0.5872 1.68 6.56 M 233.62 M
SCHW The Charles Schwab Corp 11.8243 160.88 B 0.5251 4.65 11.95 M 141.31 M
ACN Accenture Plc 49.1992 152.71 B 1.9412 4.11 3.1 M 152.73 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.5854 152.54 B 0.0866 2.48 468.8 K 1.68 M
BX Blackstone Inc 6.6632 152.38 B 0.2529 3.95 2.19 M 14.61 M
TJX TJX Companies 19.3425 150.61 B 0.2717 1.42 10.04 M 194.12 M
T American Telephone and Telegraph Inc. 12.7386 147.8 B 0.1735 1.38 24.35 M 310.14 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.8306 145.69 B 0.2144 5.93 2.49 M 9.54 M
SCCO Southern Copper Corp 19.1859 145.37 B 0.3532 1.88 1.55 M 29.8 M
UL Unilever Plc ADR 26.995 143.13 B 0.5651 2.14 1.22 M 32.87 M
CB Chubb Ltd 53.5713 141.03 B 0.5705 1.08 1.61 M 86.26 M
LMT Lockheed Martin Corp 62.8686 139.32 B 0.8804 1.42 1.22 M 76.74 M
ETN Eaton Corp 32.3716 137.61 B 1.4886 4.82 5.72 M 185.14 M
RIO Rio Tinto Plc ADR 18.3193 137.5 B 0.8886 5.1 5.32 M 97.43 M
BA Boeing Company 60.6496 137.39 B 0.7496 1.25 4.36 M 264.36 M
SPGI S&P Global Inc 43.4458 137.23 B 0.8794 2.07 1.97 M 85.43 M
HDB Hdfc Bank Ltd ADR 6.8044 133.64 B 0.1754 2.65 2.86 M 19.45 M
BTI British American Tobacco Industries ADR 22.7238 130.68 B 0.2224 0.99 471.8 K 10.72 M
LOW Lowe's Companies 22.2924 130.09 B 0.2199 1 17.72 M 395.03 M
MDT Medtronic Inc 29.6501 129.95 B 0.5205 1.79 4.48 M 132.96 M
BMY Bristol-Myers Squibb Company 21.2665 128.37 B 0.2666 1.27 7.6 M 161.64 M
MO Altria Group 16.4225 126.99 B 0.1614 0.99 9.3 M 152.66 M
PLD Prologis Inc 23.459 126.49 B 0.5175 2.26 3.74 M 87.85 M
IBN Icici Bank Ltd ADR 5.281 125.23 B 0.1675 3.28 10.27 M 54.26 M
MCK Mckesson Corp 81.0897 124.99 B 0.7162 0.89 1.89 M 152.91 M
NEM Newmont Mining Corp 37.5384 124.66 B 0.944 2.58 6.19 M 232.52 M
SYK Stryker Corp 45.7514 123.45 B 0.9033 2.01 2.96 M 135.49 M
PH Parker-Hannifin Corp 65.5897 121.72 B 2.2796 3.6 2.22 M 145.77 M
BMO Bank of Montreal 32.8539 120.04 B 0.5263 1.63 380 K 12.48 M
COF Capital One Financial Corp 44.9855 117.8 B 0.7792 1.76 10.02 M 450.95 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.7093 117.8 B 0.1624 2.93 10.6 M 60.53 M
BP BP Plc ADR 19.0647 114.82 B 0.3796 2.03 4.99 M 95.06 M
CVS CVS Corp 32.3412 113.89 B 0.6746 2.13 6.97 M 225.38 M
BNS Bank of Nova Scotia 27.3695 112.9 B 0.4629 1.72 428.3 K 11.72 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.2699 110.91 B 0.2988 2.72 6.44 M 72.58 M
SO Southern Company 25.8416 109.03 B 0.3927 1.54 4.22 M 108.98 M
ENB Enbridge Inc 19.2031 106.45 B 0.2384 1.26 574.9 K 11.04 M
MPC Marathon Petroleum Corp 17.2531 106.07 B 0.2033 1.19 5.43 M 93.75 M
HCA Hca Holdings Inc 23.3269 105.37 B 0.485 2.12 2.54 M 59.21 M
CM Canadian Imperial Bank of Commerce 18.0096 105.12 B 0.2352 1.32 360 K 6.48 M
NOW Servicenow Inc 36.06 103.39 B 1.87 5.47 396.2 K 14.29 M
GSK Glaxosmithkline Plc ADR 23.4589 102.69 B 0.2865 1.24 2.16 M 50.67 M
DUK Duke Energy Corp 37.0647 100.53 B 0.3022 0.82 3.3 M 122.27 M
CNQ Canadian Natural Resources 8.4119 99.45 B 0.2637 3.24 6.46 M 54.33 M
GD General Dynamics Corp 49.0374 99.29 B 1.4259 2.99 1.59 M 78.16 M
ICE Intercontinental Exchange 23.368 98.56 B 0.2355 1.02 3.91 M 91.35 M
MMM 3M Company 51.6015 97.85 B 0.8464 1.67 3.86 M 198.93 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVQ Invesque Inc CAD 9.8469 3.2823 50 56 551.43
IVQ-U Invesque Inc 7.9015 2.6338 50 56 442.48
ATX ATEX Resources Inc. 8.70 1.50 20.83 1.64 K 14.24 K
TLO Talon Metals Corp 3.75 0.55 17.19 5.05 K 18.94 K
TC Tucows Inc 5.00 0.60 13.64 150 750
MDI Major Drilling Grp 9.5254 0.9992 11.72 816.7 K 7.78 M
AGF-B AGF Management Limited 5.5803 0.5542 11.03 695.1 K 3.88 M
KRN Karnalyte Resources Inc 7.80 0.71 10.01 82.1 K 640.38 K
TRZ Transat At Inc 3.90 0.29 8.03 97.08 K 378.62 K
NEXT Nextsource Materials Inc 3.40 0.25 7.94 15.53 K 52.79 K
ADEN Adentra Inc 3.9892 0.2765 7.45 6.8 K 27.13 K
PPTA Perpetua Resources Corp 32.20 2.20 7.33 6.81 K 219.28 K
CDR Condor Energies Inc 3.70 0.25 7.25 5.27 K 19.5 K
NDM Northern Dynasty Minerals Ltd 3.52 0.18 5.39 166.8 K 587.14 K
PXT Parex Resources Inc 3.3326 0.1655 5.23 110.3 K 367.59 K
TXR Torex Resources Inc. 18.0317 0.8917 5.2 355.35 K 6.41 M
TXG Torex Gold Resources Inc 18.1219 0.8961 5.2 3.55 M 64.4 M
MSCL Satellos Bioscience Inc 103.20 4.80 4.88 374 38.6 K
TXP Touchstone Exploration Inc 25.68 1.18 4.82 90.58 K 2.33 M
PTM Platinum Group Metals Ltd 88.00 4.00 4.76 1.3 K 114.14 K
BBD-A Bombardier Inc 91.25 4.00 4.58 22.06 K 2.01 M
PIF Polaris Infrastructure Inc 220.7756 9.599 4.55 23 5.08 K
IAG IA Financial Corp Inc 18.3559 0.79 4.5 261.3 K 4.8 M
CFW Calfrac Well Services Ltd 597.50 24.00 4.18 6.99 K 4.18 M
HMMC Hemlo Mining Corp. 168.75 6.75 4.17 1.78 K 299.7 K
FM First Quantum Minerals Ltd 19.1495 0.7576 4.12 1.04 M 19.91 M
CGG China Gold Int Resources Corp 3.1107 0.1225 4.1 368.88 K 1.15 M
CVE Cenovus Energy Inc 24.012 0.9446 4.09 1.72 M 41.19 M
TCW Trican Well 7.6158 0.2975 4.07 288.88 K 2.2 M
BBD-B Bombardier Inc Series B 82.3648 3.0506 3.85 230.94 K 19.02 M
CXI Currency Exchange International Corp 6.75 0.25 3.85 1 K 6.75 K
OGC Oceanagold Corp 7.6263 0.2744 3.73 195.73 K 1.49 M
LIF Labrador Iron Ore Royalty Corp 7.9184 0.2846 3.73 459.61 K 3.64 M
EFN Element Fleet Management Corp 3.7131 0.1326 3.7 405.25 K 1.5 M
LNR Linamar Corp 18.017 0.6419 3.69 89.06 K 1.6 M
GEI Gibson Energy Inc 9.3016 0.3121 3.47 183.33 K 1.71 M
FTT Finning Intl 16.103 0.5316 3.41 653.14 K 10.52 M
STN Stantec Inc 13.837 0.4436 3.31 572.49 K 7.92 M
ATH Athabasca Oil Corp 13.79 0.44 3.3 1 M 13.8 M
PNP Pinetree Capital Ltd 190.00 6.00 3.26 2.05 K 389.69 K
OTEX Open Text Corp 10.5537 0.3319 3.25 1.23 M 12.98 M
SGY Surge Energy Inc 34.2771 1.0514 3.16 168.24 K 5.77 M
CTC-A Canadian Tire Corporation Limited 48.9124 1.4581 3.07 212.4 K 10.39 M
OBE Obsidian Energy Ltd 99.61 2.94 3.04 697.4 K 69.47 M
MARI Marimaca Copper Corp 8.75 0.25 2.94 140 1.23 K
SXGC Southern Cross Gold Consolidated Ltd 4.5079 0.1269 2.9 1.07 K 4.83 K
NWC The North West Company Inc 12.2073 0.3427 2.89 56.65 K 691.54 K
PEY Peyto Exploration and Dvlpmnt Corp 4.2931 0.1194 2.86 348.8 K 1.5 M
IFP Interfor Corp 5.4184 0.1503 2.85 60 K 325.1 K
PD Precision Drilling Corp 153.20 4.20 2.82 677.14 K 103.74 M
MG Magna International Inc 13.9755 0.3741 2.75 1.14 M 15.88 M
BTE Baytex Energy Corp 35.5932 0.9395 2.71 419.1 K 14.92 M
HBM Hudbay Minerals Inc 8.0986 0.2082 2.64 246.2 K 1.99 M
EDV Endeavour Mining Corp 16.6572 0.4102 2.52 110.72 K 1.84 M
BDT Bird Construction Inc 6.5449 0.1595 2.5 61.2 K 400.55 K
CNQ Canadian Natural Resources Ltd. 8.6223 0.2091 2.49 5.8 M 49.98 M
GRT-UN Granite Real Estate Investment Trust 18.3502 0.4446 2.48 119.77 K 2.2 M
POU Paramount Resources Ltd 9.2478 0.2194 2.43 128.92 K 1.19 M
ESI Ensign Energy Services Inc 4.2984 0.1019 2.43 130.12 K 559.3 K
WCN Waste Connections Inc 24.1488 0.5638 2.39 192.12 K 4.64 M
BTO B2Gold Corp 3.0681 0.0705 2.35 1.48 M 4.55 M
BPO-PW Brookfield Office Properties Inc Pref W 5.6255 0.1283 2.33 3 K 16.88 K
III Imperial Metals Corp 11.49 0.26 2.32 32.27 K 370.75 K
K Kinross Gold Corp 7.9219 0.1768 2.28 3.43 M 27.16 M
FNV Franco-Nevada Corp 45.8322 1.0181 2.27 513.8 K 23.55 M
AIF Altus Group Ltd 6.3383 0.1394 2.25 29.73 K 188.41 K
MFC Manulife Fin 6.438 0.14 2.22 3.43 M 22.06 M
KEI Kolibri Global Energy Inc 9.20 0.20 2.22 3.45 K 31.74 K
TFII Tfi International Inc 13.4514 0.2924 2.22 206.01 K 2.77 M
PAAS Pan American Silver Corp 14.1581 0.3026 2.18 329.67 K 4.67 M
BB Blackberry Ltd 6.61 0.14 2.16 2.51 M 16.62 M
DPM Dundee Precious Metals Inc 7.723 0.1578 2.09 263.2 K 2.03 M
TECK-B Teck Resources Limited 21.0989 0.4293 2.08 2.07 M 43.76 M
BNE Bonterra Energy Corp 27.71 0.5557 2.05 16.87 K 467.44 K
WTE Westshore Terminals Investment Corp 13.8358 0.2771 2.04 269.19 K 3.72 M
IMG Iamgold Corp 12.7385 0.2492 2 1.75 M 22.35 M
ATD Alimentation Couche-Tard Inc. 7.5992 0.1486 1.99 3 K 22.8 K
SVM Silvercorp Metals Inc 5.392 0.1049 1.98 603 K 3.25 M
OVV Ovintiv Inc 79.0222 1.4882 1.92 353.71 K 27.95 M
CTC Canadian Tire Corp Ltd 61.9109 1.1608 1.91 1.01 K 62.28 K
ESM Euro Sun Mining Inc 4.9043 0.0908 1.89 5.16 K 25.33 K
AUMN Golden Minerals Company 6.00 0.11 1.87 70 K 420 K
ALA AltaGas Ltd 16.0433 0.2938 1.87 243.84 K 3.91 M
CP Canadian Pacific Kansas City Ltd 14.5567 0.2522 1.76 1.82 M 26.57 M
GIL Gildan Activewear Inc 12.4664 0.2122 1.73 620.2 K 7.73 M
IGM Igm Financial Inc 17.9181 0.2991 1.7 183 K 3.28 M
WCP Whitecap Resources Inc 3.4117 0.0565 1.68 2.96 M 10.11 M
SU Suncor Energy Inc 19.7046 0.3093 1.59 2.45 M 48.32 M
VGZ Vista Gold Corp 3.20 0.05 1.59 38.62 K 123.58 K
MX Methanex Corp 21.6688 0.3369 1.58 76.65 K 1.66 M
QBR-B Quebecor Inc 6.7244 0.1035 1.56 414 K 2.78 M
NA National Bank of Canada 20.8588 0.3201 1.56 2.1 M 43.75 M
WFG West Fraser Timber CO Ltd 24.3584 0.3696 1.54 238 K 5.8 M
BN Brookfield Corporation 6.3739 0.0962 1.53 3.38 M 21.53 M
DOL Dollarama Inc 9.5795 0.1418 1.5 1.35 M 12.94 M
HR-UN H&R Real Estate Investment Trust 14.0338 0.2072 1.5 260.79 K 3.66 M
ONEX Onex Corp 36.8381 0.539 1.48 50.57 K 1.86 M
DII-B Dorel Industries Inc 10.0106 0.1463 1.48 97.49 K 975.9 K
AAV Advantage Oil & Gas Ltd 3.48 0.05 1.46 1.4 M 4.87 M
TPX-B Molson Coors Canada Inc 32.3305 0.4599 1.44 9.08 K 293.69 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.4761 258.32 B 0.1195 3.56 220 764.74
BYDDY BYD Company Limited 3.62 82.42 B 0.16 4.62 69.65 K 252.13 K
MBGAF Mercedes-Benz Group AG 33.2675 43.98 B 1.4213 4.46 51.8 K 1.72 M
BRDCY Bridgestone Corporation 8.3778 32.65 B 0.1863 2.27 3.05 K 25.53 K
LNWO Light & Wonder, Inc. 7.76 6.04 B 0.24 3.19 662.9 K 5.14 M
HOS Hornbeck Offshore Services, Inc 17.98 1.76 B 0.41 2.33 1.01 M 18.13 M
GAMI GAMCO Investors Inc 19.9277 536.94 M 0.111 0.56 31.38 K 625.39 K
VNPKF Verde Agritech Ltd. 4.08 24.8 M 0.083 2.08 700 2.86 K
ORBT Orbit International Corporation 3.1272 8.53 M 0.0193 0.62 969 3.03 K
FTEG For The Earth Corp 6.00 3.7 M 0.30 5.26 125 750
SEII Sharing Economy International Inc 526.00 1.29 M 26.00 5.2 39 20.51 K
HBRM Herborium Group Inc 3.60 1.09 M 0.20 5.88 12.78 K 46 K
ZVOI Zovio Inc 10.81 137.92 K 0.49 4.75 313.45 K 3.39 M
KALY Kali Inc 8.88 101.82 K 0.30 3.5 23.01 K 204.33 K
VRSEF Verisante Technology Inc 5.25 92.27 K 0.28 5.63 15.45 K 81.1 K
GRLF Green Leaf Innovations Inc 7.50 51.52 K 1.25 20 9.36 M 70.16 M
CBRI CMTSU Liquidation Inc 3.48 8.16 K 0.06 1.75 414.86 K 1.44 M
SGMD Sugarmade Inc 108.00 6.6 K 2.00 1.89 3 324
CGIP Celadon Group Inc 16.1055 5.66 K 0.1459 0.91 152.66 K 2.46 M
SNLP Syntrol Corp 11.10 4.45 K 1.80 19.35 17 188.7
CBDX Curative Biosciences Inc 795000.00 3.16 K 130000.00 19.55 15 11.93 M
SIMPQ Simply Inc 290.00 1.55 K 5.00 1.75 68 19.72 K
CYRNQ CYRNQ 57.20 799 1.20 2.14 941 53.83 K
SPDC Speed Commerce Inc 24.00 603 0.48 2.04 1.93 K 46.37 K
PRXIQ Premier Exhibitions Inc 24.31 491 0.31 1.29 10.27 K 249.57 K
HIMR Hollund Industrial Marine Inc 5.50 1.50 37.5 17.72 K 97.47 K
TBEV High Performance Beverages Company 200.00 30.00 17.65 25 5 K
ESINQ ITT Educational Services Inc 35.87 1.99 5.87 382.46 K 13.72 M
TREVQ Trevali Mining Corporation 8.81 0.29 3.4 1.95 K 17.18 K
HDYNQ Hyperdynamics Corporation 6.0208 0.1008 1.7 23.84 K 143.55 K
EGDFF Energold Drilling Corp 3.49 0.04 1.16 52.31 K 182.55 K
PZOO Pazoo Inc 8375.00 50.00 0.6 1 8.38 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 190.00 6.48 M 10.00 5.56 6 1.14 K
PAR-H Parent Capital Corp 5.50 2.00 57.14 12.81 K 70.48 K
CBI Colibri Resource Corporation 6.75 2.25 50 784 5.29 K
JHC Jinhua Capital Corporation 4.20 1.20 40 83 348.6
GDX Goldex Resources Corporation 4.00 1.00 33.33 8.29 K 33.18 K
GBML Global Battery Metals Ltd 25.00 6.00 31.58 235 5.88 K
IMR iMetal Resources Inc 125.00 25.00 25 9 1.12 K
GGX GGX Gold Corp 5.40 0.90 20 256 1.38 K
VCV Vatic Ventures Corp. 84.776 14.1293 20 36 3.05 K
TGX True North Gems Inc 210.00 30.00 16.67 46 9.66 K
DLTA Delta Resources Limited 4.20 0.60 16.67 4.4 K 18.48 K
OPW Opawica Explorations Inc 192.00 24.00 14.29 3 576
URZ Urz Energy Corp 22.50 2.50 12.5 434 9.77 K
GBU Gabriel Resources Ltd 25.50 2.60 11.35 289.43 K 7.38 M
REX Orex Minerals Inc 5.30 0.50 10.42 41.2 K 218.36 K
GR Great Atlantic Resources Corp 24.00 2.00 9.09 345 8.28 K
MRZL Mont Royal Resources Limited. 5.5944 0.4662 9.09 2.34 K 13.08 K
MUR Murchison Minerals Ltd 3.25 0.25 8.33 100 325
NIM Nicola Mining Inc 28.00 2.00 7.69 2.33 K 65.24 K
TIG Triumph Gold Corp 14.00 1.00 7.69 2.58 K 36.05 K
JSPX JasperX Technologies Inc. 15.00 1.00 7.14 100 1.5 K
CAMB Cambria Gold Mines Inc. 39.00 2.50 6.85 95.83 K 3.74 M
LTV Leonovus Inc 4.80 0.30 6.67 2.35 K 11.28 K
VVTM VVT Med Inc. 420.5608 23.3645 5.88 2 841.12
GAMA Gamma Resources Ltd. 6.44 0.28 4.55 479 3.08 K
FMN Fidelity Minerals Corp 101.2501 3.75 3.85 1 101.25
UCU Ucore Rare Metals Inc 4.15 0.15 3.75 62.2 K 258.13 K
KTN Kootenay Silver Inc 11.40 0.40 3.64 2.53 K 28.84 K
BBB Brixton Metals Corporation 15.50 0.50 3.33 2.48 K 38.49 K
DAU Desert Gold Ventures Inc 3.10 0.10 3.33 120 372
MKO Mako Mining Corp 6.50 0.20 3.17 2.85 K 18.52 K
RAGE Renegade Gold Inc. 222.00 6.00 2.78 28 6.22 K
NEXG NeXGold Mining Corp 9.36 0.24 2.63 100 936
PDQ Paradigm Gold Corporation 20.00 0.50 2.56 195 3.9 K
EPO-H Encanto Potash Corp 10.75 0.25 2.38 3.95 K 42.46 K
GORO Goldgroup Mining Inc. 20.40 0.40 2 1.12 K 22.95 K
TIE Coloured Ties Capital Inc. 11.7118 0.1294 1.12 9.42 K 110.33 K
RET-A Reitmans (Canada) Limited 8.9983 0.0714 0.8 658.93 K 5.93 M
© 2026 - CastFwd Corp.