Gainer Valuations for 20 September 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 20 September 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 7.95 11.19 B 0.45 6 36.94 K 293.67 K
BTG B2Gold Corp 3.0997 6.99 B 0.0473 1.55 119.8 K 371.34 K
TGB Taseko Mines Ltd 3.46 2.67 B 0.17 5.17 688.05 K 2.38 M
REPX Riley Exploration Permian Inc 69.3592 912.51 M 0.9373 1.37 167 11.58 K
MTA Metalla Royalty and Streaming Ltd 3.0931 750.77 M 0.115 3.86 3.62 K 11.21 K
JOB General Employment Enterprises 6.00 624.29 M 0.30 5.26 1.25 K 7.48 K
OBE Obsidian Energy Ltd 85.527 605.97 M 1.4793 1.76 271.86 K 23.25 M
CTGO Contango Ore Inc 8.74 508.63 M 2.24 34.46 478 4.18 K
VGZ Vista Gold Corp 3.95 399.9 M 0.04 1.02 757.92 K 2.99 M
VKI Invesco Advantage Muni Income Trust II 6.2351 375.49 M 0.0669 1.08 84.9 K 529.36 K
BRBS Blue Ridge Bankshare 3.2618 362.34 M 0.2224 7.32 400 1.3 K
GTE Gran Tierra Energy Inc 53.00 334.69 M 0.80 1.53 33.02 K 1.75 M
PLX Protalix Biotherapeutics 48.90 230.43 M 0.40 0.82 25.27 K 1.24 M
NEN New England Realty Associates 20.0344 159.52 M 0.4463 2.28 800 16.03 K
USBC USBC, Inc. 780.00 142.73 M 180.00 30 95 74.1 K
ARMP Armata Pharmaceuticals Inc 1120.00 139.43 M 70.00 6.67 1 1.12 K
LODE Comstock Mining Inc 750.00 127.01 M 10.00 1.35 650 487.5 K
CATX Perspective Therapeutics Inc 8.70 89.77 M 0.20 2.35 8.01 K 69.69 K
WYY Widepoint Corp 3.80 60.99 M 0.10 2.7 1.99 K 7.54 K
IBIO Ibio Inc 6200.00 50.06 M 450.00 7.83 40 248 K
NNVC Nanoviricides Inc 41.30 36.27 M 0.70 1.72 2.31 K 95.4 K
AGIG AGIG 147.50 36.22 M 5.00 3.51 1.28 K 188.21 K
COHN Cohen & CO Inc 4.069 34.52 M 0.0846 2.12 185 752.76
BESS Bimergen Energy Corporation 147.00 29.38 M 2.80 1.94 39 5.73 K
MXC Mexco Energy Corp 6.8419 21.55 M 0.4458 6.97 8.9 K 60.89 K
INLX Intellinetics Inc 234.50 17.35 M 7.00 3.08 21 4.92 K
INUV Inuvo Inc 6.30 6.27 M 0.30 5 4.49 K 28.29 K
PLAG Planet Green Holdings Corp 320.00 5.01 M 10.00 3.23 9 2.88 K
DSS Document Security Systems 8350.7148 4.25 M 83.0918 1.01 38 317.33 K
OPTT Ocean Power Tech Inc 610.00 3.89 M 8.00 1.33 11.66 K 7.11 M
PW Power REIT 7.2303 2.59 M 0.0594 0.83 800 5.78 K
ENSV Enservco Corpporation 6.60 29.09 K 1.32 25 93 613.8

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HO Heating Oil 3.0975 0.0535 1.76 44.32 K 137.29 K
BZ Brent Crude 110.03 1.84 1.7 250.45 K 27.56 M
ZB US Treasury Bond Futures 146.7188 0.75 0.51 338.32 K 49.64 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 25.0391 3.96 T 0.3169 1.28 45.55 M 1.14 B
WMT Walmart Inc. 19.0106 999.14 B 0.0967 0.51 13.57 M 257.97 M
COST Costco Wholesale 75.2635 472.44 B 0.5572 0.75 1.36 M 102.06 M
TXN Texas Instruments 19.8086 274.75 B 0.1099 0.56 7.82 M 154.96 M
AMGN Amgen Inc 57.0885 251.65 B 0.4092 0.72 3.98 M 227.17 M
PEP Pepsico Inc 47.6103 195.7 B 0.2607 0.55 4.79 M 228.06 M
SBUX Starbucks Corporation 20.4704 125.35 B 0.4315 2.15 18.04 M 369.38 M
STX Seagate Technology 16.519 115.15 B 0.3027 1.87 9.3 M 153.63 M
CME CME Group Inc 32.4326 110.63 B 0.1788 0.55 1.39 M 45.07 M
ADBE Adobe Systems Inc 34.5298 92.12 B 1.4098 4.26 12.4 M 428.18 M
MNST Monster Beverage Cp 9.2533 88.82 B 0.295 3.29 17.57 M 162.61 M
CMCSA Comcast Corporation 12.2816 87.89 B 0.1948 1.61 31.43 M 385.98 M
MDLZ Mondelez Intl Inc 30.9561 84.23 B 0.5655 1.86 35.46 M 1.1 B
ROST Ross Stores Inc 29.3499 76.65 B 0.5952 2.07 4.13 M 121.16 M
ORLY O'Reilly Automotive 5.6054 71.92 B 0.1067 1.94 35.73 M 200.29 M
KMB Kimberly-Clark Corp 55.0711 67.97 B 0.4082 0.75 2.37 M 130.36 M
IDXX Idexx Laboratories 49.225 54.89 B 0.415 0.85 329.14 K 16.2 M
BIIB Biogen Inc 156.06 37.44 B 1.02 0.66 1.17 M 183.29 M
ESLT Elbit Systems Ltd 27.4329 34.69 B 0.3463 1.28 7.1 K 194.77 K
FISV Fiserv Inc 17.5779 33.69 B 0.1796 1.03 3.67 M 64.55 M
ILMN Illumina Inc 46.8191 32.49 B 0.4378 0.94 1.56 M 72.96 M
EXPE Expedia Group Inc 52.1725 30.11 B 0.8499 1.66 2.29 M 119.49 M
CPRT Copart Inc 3.45 29.92 B 0.03 0.88 2.42 M 8.35 M
DXCM Dexcom 3.6825 29.81 B 0.1125 3.15 2.5 M 9.19 M
KHC Kraft Heinz Company 26.2362 28.7 B 0.2542 0.98 4.43 M 116.11 M
DLTR Dollar Tree Inc 49.41 26.42 B 2.35 4.99 5.17 M 255.32 M
INSM Insmed Inc 3.98 26.21 B 0.04 1.02 20.92 K 83.26 K
INCY Incyte Corp 19.23 24.52 B 0.28 1.48 1.34 M 25.85 M
ALNY Alnylam Pharmaceuticals 20.23 20.31 B 0.41 2.07 302.9 K 6.13 M
NBIX Neurocrine Bioscienc 7.69 17.12 B 0.07 0.92 241.13 K 1.85 M
TSEM Tower Semiconductor 8.84 16.76 B 0.06 0.68 8.8 K 77.79 K
LAMR Lamar Advertis A 19.7258 16.59 B 1.1189 6.01 3.41 M 67.22 M
NWS News Cp Cl B 22.1416 16.03 B 0.1141 0.52 1.43 M 31.74 M
HTHT Huazhu Group Ltd ADR 3.1516 15.98 B 0.0214 0.68 161.59 K 509.26 K
LECO Lincoln Elec Hld 32.2256 15.4 B 0.1895 0.59 354.7 K 11.43 M
ICLR Icon Plc 24.73 15.33 B 0.42 1.73 242.86 K 6.01 M
CHKP Check Point Software 46.96 14.76 B 0.24 0.51 1.95 M 91.34 M
QXO Qxo Inc 32.2575 14.24 B 8.0644 33.33 53 1.71 K
ARCC Ares Capital Corp 4.8868 14.04 B 0.025 0.51 1.72 M 8.39 M
AGNC Agnc Investment Corp 6.4096 11.13 B 0.0384 0.6 8.7 M 55.75 M
RGEN Repligen Cp 5.98 11.12 B 0.10 1.7 80.4 K 480.8 K
BMRN Biomarin Pharmaceuticals 40.13 11.07 B 0.50 1.26 1.05 M 42.15 M
SIRI Sirius XM Holdings 20.4178 10.85 B 0.6356 3.21 11.74 M 239.73 M
HSIC Henry Schein Inc 31.0194 9.81 B 0.2783 0.91 1.23 M 38.15 M
LFUS Littelfuse Inc 48.9996 9.74 B 0.2798 0.57 75.4 K 3.69 M
MORN Morningstar Inc 55.5568 9.15 B 0.286 0.52 62.4 K 3.47 M
MTCH Match Group Inc 14.2575 9.09 B 0.3485 2.51 4.11 M 58.53 M
AEIS Advanced Energy 13.0894 8.97 B 0.0686 0.53 200.5 K 2.62 M
FCFS First Cash Fin Svcs 40.3236 7.87 B 0.4884 1.23 208.3 K 8.4 M
CYTK Cytokinetics 5.52 7.83 B 0.48 9.52 210.56 K 1.16 M
ALKS Alkermes Plc 19.98 7.81 B 0.34 1.73 1.12 M 22.33 M
AMRX Amneal Pharmaceuticals Inc 25.98 7.45 B 0.18 0.7 545.57 K 14.17 M
IESC Ies Holdings 5.00 7.31 B 0.35 7.53 25.34 K 126.72 K
KTOS Kratos Defns 5.97 6.91 B 0.04 0.67 320.82 K 1.92 M
ZG Zillow Grp Inc Cl A 14.3978 6.66 B 0.1934 1.36 2.04 M 29.32 M
NXST Nexstar Media Group Inc 7.5356 6.36 B 0.1825 2.48 29.7 K 223.84 K
GRFS Grifols S.A. ADR 8.7761 5.96 B 0.0912 1.05 1.51 M 13.27 M
BCPC Balchem Cp 34.7342 5.53 B 0.4172 1.22 39.2 K 1.36 M
MEOH Methanex Cp 21.3733 5.27 B 0.2032 0.96 234.4 K 5.01 M
NWE Northwestern Corp 21.3821 5.22 B 0.1576 0.74 108.97 K 2.33 M
RUSHA Rush Entpr Cl A 7.2869 5.22 B 0.0797 1.11 434.85 K 3.17 M
LKQ LKQ Corp 16.8026 5.1 B 0.1423 0.85 1.06 M 17.83 M
MRCY Mercury Sys Inc 10.1888 5.09 B 0.0866 0.86 79.42 K 809.17 K
GGAL Grupo Fin Galicia ADR 4.2815 5.07 B 0.0296 0.7 49.1 K 210.22 K
IRDM Iridium Comm Inc 7.206 4.89 B 0.141 2 232.9 K 1.68 M
MXL Maxlinear Inc 7.20 4.88 B 0.05 0.7 88.43 K 636.67 K
IONS Ionis Pharmaceuticals 15.41 4.68 B 0.55 3.7 1.39 M 21.43 M
MAT Mattel Inc 28.4486 4.57 B 0.5927 2.13 3.55 M 100.96 M
ICUI I C U Medical Inc 59.84 4.55 B 1.14 1.94 58.67 K 3.51 M
DORM Dorman Products Inc 28.7793 4.01 B 0.2392 0.84 76.66 K 2.21 M
IEP Icahn Enterprises 7.0731 3.85 B 0.0711 1.02 7.04 K 49.8 K
PTEN Patterson-Uti Energy 13.4065 3.81 B 0.186 1.41 6.85 M 91.89 M
ACHC Acadia Healthcr Company 23.52 3.59 B 0.32 1.38 134.79 K 3.17 M
FIBK First Interstate Ban 8.8721 3.52 B 0.138 1.58 84.46 K 749.33 K
LBTYA Liberty Global Ord A 12.5122 3.41 B 0.0889 0.72 925.73 K 11.58 M
OTTR Otter Tail Corp 15.4727 3.35 B 0.11 0.72 71.07 K 1.1 M
PPLI People Incorporated 9.0651 3.29 B 0.2215 2.5 6.56 M 59.46 M
MCHB Mechanics Bank 13.9283 3.25 B 0.1273 0.92 37.24 K 518.76 K
OSIS O S I Systems Inc 76.99 3.1 B 0.56 0.73 135.38 K 10.42 M
CLMT Calumet Specialty Pr 21.4887 3.07 B 0.3008 1.42 290.71 K 6.25 M
CECO CECO Environmental Corp. 8.6464 3.04 B 0.1244 1.46 52.1 K 450.48 K
MZTI MZTI 51.1256 2.98 B 0.4367 0.86 26.7 K 1.37 M
ATRC Atricure Inc 7.78 2.86 B 0.20 2.64 25.37 K 197.36 K
NBTB NBT Bancorp Inc 14.7525 2.77 B 0.131 0.9 79.16 K 1.17 M
FRME First Merchants Corp 10.9306 2.58 B 0.078 0.72 137.7 K 1.51 M
UFPT U F P Tech Inc 17.42 2.43 B 0.24 1.4 1.64 K 28.55 K
PPTA Perpetua Resources Corp 3.57 2.42 B 0.079 2.26 1.98 K 7.07 K
CLDX Celldex Therapeutics 95.55 2.41 B 2.40 2.58 35.99 K 3.44 M
ADUS Addus Homecare Corp 5.30 2.35 B 0.05 0.95 80.5 K 426.65 K
NWBI Northwest Bancshares 5.7118 2.25 B 0.0368 0.65 476.08 K 2.72 M
EFSC Enterprises Finl Svc 10.4781 2.23 B 0.0641 0.62 10.12 K 106.04 K
WAFD Washington Federal 11.6602 2.18 B 0.0969 0.84 374.23 K 4.36 M
FORTY Formula Sys [1985] ADR 12.455 1.95 B 0.2356 1.93 200 2.49 K
EZPW Ezcorp Inc 24.52 1.77 B 0.32 1.32 153.59 K 3.77 M
NVAX Novavax Inc 39.80 1.68 B 0.60 1.53 36.77 K 1.46 M
JJSF J J Snack Foods 47.0201 1.67 B 0.4265 0.92 21.8 K 1.03 M
WEN Wendys Company 3.0308 1.59 B 0.0201 0.67 2.16 M 6.56 M
HLIO Helios Technologies Inc 23.0735 1.58 B 0.1204 0.52 33.6 K 775.27 K
PCRX Pacira Pharm Inc 18.55 1.46 B 0.58 3.23 593.36 K 11.01 M
LQDT Liquidity Services 55.53 1.44 B 0.31 0.56 354.9 K 19.71 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 19.0561 999.14 B 0.0969 0.51 13.57 M 258.58 M
XOM Exxon Mobil Corporation 58.0963 670.91 B 0.6031 1.05 12.24 M 711.02 M
MA Mastercard Inc 41.975 573.97 B 0.2117 0.51 11.34 M 475.92 M
CVX Chevron Corp 67.4575 412.09 B 0.7155 1.07 7.29 M 491.51 M
MRK Merck & Company 27.9865 364.98 B 0.237 0.85 10.44 M 292.27 M
GE General Electric Company 85.0041 350.6 B 0.6443 0.76 9.11 M 774.7 M
PM Philip Morris International Inc 47.9857 302.76 B 0.2553 0.53 5.47 M 262.34 M
BML-PL Bank of America Corporation 10.5094 237.7 B 0.1237 1.19 17.32 K 182.05 K
BAC-PE Bank of America Corporation 10.7693 226.98 B 0.0904 0.85 5.11 K 55.02 K
ABT Abbott Laboratories 25.683 191.31 B 0.1875 0.74 11.78 M 302.53 M
NEE Nextera Energy 12.7995 180.93 B 0.1016 0.8 5.24 M 67.07 M
NVO Novo Nordisk A/S ADR 26.0336 179.46 B 0.2752 1.07 235.35 K 6.13 M
BUD Anheuser-Busch Inbev S.A. ADR 66.7418 169.44 B 0.3452 0.52 792.4 K 52.89 M
PFE Pfizer Inc 13.0527 167.35 B 0.1337 1.03 28.66 M 374.12 M
SPGI S&P Global Inc 44.7198 137.23 B 0.6658 1.51 2.39 M 106.91 M
LOW Lowe's Companies 23.5649 130.09 B 0.322 1.39 13.4 M 315.68 M
MDT Medtronic Inc 30.784 129.95 B 0.2425 0.79 4.45 M 136.97 M
BMY Bristol-Myers Squibb Company 20.9999 128.37 B 0.1143 0.55 10.39 M 218.1 M
MO Altria Group 16.164 126.99 B 0.2212 1.39 9.12 M 147.36 M
MCK Mckesson Corp 78.1704 124.99 B 0.6709 0.87 2.1 M 164.42 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.2366 117.8 B 0.056 0.91 17.87 M 111.43 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 12.3833 110.91 B 0.1738 1.42 7.46 M 92.42 M
DUK Duke Energy Corp 36.4546 100.53 B 0.2851 0.79 3.54 M 129.17 M
GLW Corning Inc 9.2616 96.59 B 0.1555 1.71 14.68 M 135.99 M
TT Trane Technologies Plc 23.0992 92.12 B 0.2589 1.13 5.75 M 132.72 M
MCO Moody's Corp 39.2647 88.06 B 0.3028 0.78 2.63 M 103.12 M
WMB Williams Companies 16.6961 84.34 B 0.1944 1.18 5.92 M 98.8 M
NGG National Grid Transco Plc ADR 26.4821 84.07 B 0.2303 0.88 287.26 K 7.61 M
EPD Enterprise Products Partners LP 11.1455 80.07 B 0.0612 0.55 1.7 M 18.91 M
SU Suncor Energy Inc 20.972 78 B 0.1114 0.53 3.23 M 67.8 M
CL Colgate-Palmolive Company 38.8149 77.97 B 0.3271 0.85 3.59 M 139.19 M
SLB Schlumberger N.V. 52.9332 73.65 B 0.3659 0.7 6.96 M 368.52 M
TGT Target Corporation 43.993 73.5 B 0.2623 0.6 3.23 M 142.23 M
MS-PA Morgan Stanley 11.9857 67.46 B 0.1516 1.28 122.75 K 1.47 M
BSX Boston Scientific Corp 5.79 64.79 B 0.03 0.52 8.05 M 46.61 M
ALL Allstate Corp 29.8759 64.61 B 0.2697 0.91 4.73 M 141.22 M
CAH Cardinal Health 26.9293 64.09 B 0.1886 0.71 5.81 M 156.56 M
D Dominion Resources 30.0432 60.14 B 0.2052 0.69 1.72 M 51.54 M
DEO Diageo Plc ADR 77.218 56.48 B 0.4996 0.65 548 K 42.32 M
INFY Infosys Ltd ADR 3.7106 50.99 B 0.0272 0.74 11.35 M 42.1 M
YUM Yum! Brands 41.4403 43.1 B 0.2187 0.53 3.97 M 164.49 M
PEG Public Service Enterprise Group Inc 19.4898 37.23 B 0.1166 0.6 1.63 M 31.72 M
KMB Kimberly-Clark Corp 55.0711 36.77 B 0.4082 0.75 2.37 M 130.36 M
HSY Hershey Foods Corp 52.4572 34.96 B 0.474 0.91 921.4 K 48.33 M
AEE Ameren Corp 21.0951 31.47 B 0.1542 0.74 1.55 M 32.77 M
WSM Williams-Sonoma 16.1183 30.81 B 0.1461 0.91 3.74 M 60.21 M
DG Dollar General Corp 45.4271 30.29 B 1.0999 2.48 5.28 M 240.02 M
AWK American Water Works 27.6565 29.94 B 0.2562 0.94 1.24 M 34.32 M
EME Emcor Group 27.5627 28.26 B 0.2883 1.06 286 K 7.88 M
CLS Celestica Inc 7.72 28.24 B 0.10 1.31 251.57 K 1.94 M
DOV Dover Corp 36.1569 28.2 B 0.2666 0.74 1.5 M 54.39 M
PPG PPG Industries 46.5056 27.48 B 0.4439 0.96 2.22 M 103.16 M
CNP Centerpoint Energy Inc 13.0173 27.34 B 0.0935 0.72 3.76 M 48.97 M
FE Firstenergy Corp 24.7302 26.91 B 0.3637 1.49 2.83 M 70.02 M
CHD Church & Dwight Company 22.1967 26.38 B 0.2271 1.03 1.37 M 30.5 M
PHM Pultegroup 14.2371 24.88 B 0.2469 1.76 16.19 M 230.52 M
STZ Constellation Brands Inc 28.4986 24.62 B 0.4816 1.72 2.73 M 77.89 M
SW Smurfit Westrock Plc 10.2145 23.27 B 0.5261 5.43 3 K 30.64 K
HUBB Hubbell Inc B 61.8005 23.13 B 0.5147 0.84 202.03 K 12.49 M
BBY Best Buy Company 11.2282 21.83 B 0.0931 0.84 4.94 M 55.49 M
LEN Lennar Corp 28.4434 20.62 B 0.2642 0.94 4.91 M 139.76 M
LEN-B Lennar Corporation 23.6495 20.16 B 0.3269 1.4 11.46 K 271 K
TPL Texas Pacific Land Trust 5.4114 18.94 B 0.1245 2.35 50.4 K 272.73 K
IP International Paper Company 26.4076 18.6 B 0.4338 1.67 4.52 M 119.35 M
GIS General Mills 25.3381 18.5 B 0.2632 1.05 6.83 M 173.03 M
RGA Reinsurance Group of America Inc 46.2602 17.9 B 0.3187 0.69 403.8 K 18.68 M
DINO HF Sinclair Corp 24.245 16.92 B 0.7868 3.35 3.78 M 91.68 M
CRL Charles River Laboratories Intl 38.31 16.57 B 0.35 0.92 357.44 K 13.69 M
OVV Ovintiv Inc 83.0527 16.55 B 0.7305 0.89 1.05 M 87.26 M
MAS Masco Corp 12.0255 16.35 B 0.1346 1.13 6.46 M 77.66 M
FICO Fair Isaac and Company 44.9467 15.78 B 0.2288 0.51 92.97 K 4.18 M
SQM Sociedad Quimica Y Minera S.A. ADR 48.7778 15.55 B 0.6295 1.31 898.73 K 43.84 M
CSL Carlisle Companies Inc 46.4814 15.27 B 2.152 4.85 641.4 K 29.81 M
BSAC Banco Santander Chile ADR 14.2002 15.23 B 0.1662 1.18 513.76 K 7.3 M
WPC W.P. Carey & Co. Llc 23.2384 15.04 B 0.3026 1.32 124.45 K 2.89 M
NLY Annaly Capital Management Inc 13.042 14.75 B 0.135 1.05 3.08 M 40.14 M
YPF Ypf Sociedad Anonima ADR 12.1547 14.62 B 0.524 4.51 619.76 K 7.53 M
FIS Fidelity National Information Services 25.4588 14.59 B 0.172 0.68 1.57 M 39.98 M
MTZ Mastec Inc 20.42 14.52 B 0.23 1.14 552.29 K 11.28 M
SJM J.M. Smucker Company 59.121 14.27 B 0.3259 0.55 479 K 28.32 M
TU Telus Corp 8.0566 13.83 B 0.0731 0.92 444.4 K 3.58 M
AGI Alamos Gold Inc 17.7638 12.91 B 0.2044 1.16 15 K 266.46 K
HII Huntington Ingalls Industries 33.2168 12.36 B 0.1992 0.6 239.5 K 7.96 M
FNF Fidelity National Financial 9.6655 11.85 B 0.1188 1.24 5.32 M 51.45 M
UHS Universal Health Services 42.574 11.52 B 0.4511 1.07 1.05 M 44.85 M
EVR Evercore Partners Inc 20.5125 11.2 B 0.1645 0.81 403.1 K 8.27 M
MOH Molina Healthcare Inc 23.84 10.73 B 0.35 1.49 352.17 K 8.4 M
GNRC Generac Holdings Inc 20.6995 10.72 B 0.2019 0.98 436.05 K 9.03 M
AES The Aes Corp 7.0612 10.65 B 0.0379 0.54 6.31 M 44.58 M
OGE Oge Energy Corp 16.077 10.53 B 0.0875 0.55 551.2 K 8.86 M
HL Hecla Mining Company 6.3341 9.6 B 0.1314 2.12 6.89 M 43.63 M
OC Owens Corning Inc 28.8237 9.48 B 1.0259 3.69 3.44 M 99.17 M
ATR Aptargroup 43.237 9.14 B 0.2216 0.52 213.7 K 9.24 M
MHK Mohawk Industries 79.59 8.82 B 0.76 0.96 504.61 K 40.16 M
IDA Idacorp Inc 28.8375 8.73 B 0.1957 0.68 92.3 K 2.66 M
PRMB Primo Brands Corporation 6.1734 8.71 B 0.1068 1.76 268.2 K 1.66 M
WAL Western Alliance Bancorp 8.7747 8.21 B 0.1041 1.2 534.78 K 4.69 M
GAP Gap Inc 23.593 7.72 B 0.1371 0.58 5.25 M 123.78 M
SPXC SPX Corp 16.6561 7.52 B 0.2854 1.74 2.7 M 44.94 M
AG First Majestic Silver 23.1749 7.37 B 0.1775 0.77 1.29 M 29.8 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CSCI Cosciens Biopharma Inc 50400.00 9600.00 23.53 2 100.8 K
CUP-U Caribbean Utilities Company Ltd 5.0447 0.3363 7.14 3.8 K 19.17 K
TXP Touchstone Exploration Inc 28.38 1.18 4.34 220.15 K 6.25 M
GDL Goodfellow Inc 3.7072 0.1484 4.17 1.1 K 4.08 K
OLY Olympia Financial Group Inc 12.1993 0.4709 4.02 500 6.1 K
PEY Peyto Exploration and Dvlpmnt Corp 4.7561 0.1729 3.77 915.4 K 4.35 M
TKO Taseko Mines Ltd 3.36 0.12 3.7 248.2 K 833.95 K
PXT Parex Resources Inc 3.491 0.1224 3.63 194.9 K 680.4 K
OCG Outcrop Silver & Gold Corp 3.10 0.10 3.33 2.45 K 7.59 K
WRG Western Energy Services Corp 936.00 30.00 3.31 296 277.06 K
TOT Total Energy Services Inc 11.8534 0.3718 3.24 51.74 K 613.28 K
AFN Ag Growth International Inc 21.5453 0.6376 3.05 46.9 K 1.01 M
SGY Surge Energy Inc 35.3706 1.0094 2.94 88.92 K 3.15 M
TCL-A Transcontinental Inc 3.8816 0.109 2.89 171.23 K 664.65 K
PHX Phx Energy Services Corp 4.3393 0.1208 2.86 97.17 K 421.64 K
BYD Boyd Group Services Inc 14.3436 0.3808 2.73 13.8 K 197.94 K
X TMX Group Ltd 7.016 0.183 2.68 747.84 K 5.25 M
ESI Ensign Energy Services Inc 4.3844 0.1054 2.46 300.6 K 1.32 M
MRD Melcor Dev 9.0091 0.2121 2.41 2.52 K 22.71 K
HMMC Hemlo Mining Corp. 200.25 4.50 2.3 1.12 K 224.68 K
EDV Endeavour Mining Corp 18.2983 0.4102 2.29 363.3 K 6.65 M
TAL Petrotal Corp 96.7771 2.1506 2.27 3.96 K 383.72 K
OBE Obsidian Energy Ltd 106.75 2.31 2.21 994.3 K 106.14 M
CDR Condor Energies Inc 4.70 0.10 2.17 7.25 K 34.07 K
BDT Bird Construction Inc 6.9088 0.1446 2.14 72.7 K 502.27 K
BBD-A Bombardier Inc 96.00 2.00 2.13 49.02 K 4.71 M
BTO B2Gold Corp 3.029 0.0627 2.11 12.97 M 39.28 M
TOU Tourmaline Oil Corp 19.125 0.3929 2.1 368.2 K 7.04 M
PD Precision Drilling Corp 175.40 3.60 2.1 1.01 M 177.73 M
ECO Ecosynthetix Inc 3.50 0.07 2.04 17.9 K 62.65 K
VET Vermilion Energy Inc 24.8953 0.4974 2.04 221.9 K 5.52 M
TCW Trican Well 7.7893 0.1549 2.03 1.2 M 9.38 M
CFW Calfrac Well Services Ltd 644.50 12.75 2.02 19.23 K 12.4 M
ENGH Enghouse Systems Ltd 5.1541 0.1014 2.01 34.32 K 176.89 K
GTE Gran Tierra Energy Inc 51.90 1.00 1.96 65.57 K 3.4 M
BDI Black Diamond Group Ltd 15.5315 0.2925 1.92 92.46 K 1.44 M
CLS Celestica Inc Sv 7.55 0.14 1.89 314.3 K 2.37 M
KBL Kbro Linen Inc 17.9503 0.3255 1.85 17.9 K 321.31 K
AGI Alamos Gold Inc Cls A 16.4632 0.2946 1.82 507.32 K 8.35 M
BIR Birchcliff Energy Ltd 4.2996 0.0707 1.67 218.1 K 937.74 K
QTRH Quarterhill Inc 3.9297 0.0634 1.64 544.04 K 2.14 M
AAV Advantage Oil & Gas Ltd 3.72 0.06 1.64 309.91 K 1.15 M
MEQ Mainstreet Eq J 31.4255 0.4988 1.61 175.3 K 5.51 M
AIF Altus Group Ltd 6.529 0.1027 1.6 29.5 K 192.63 K
WJX Wajax Corp 20.3665 0.3165 1.58 96.81 K 1.97 M
CSW-A Corby Spirit and Wine Limited 7.998 0.1229 1.56 8.18 K 65.46 K
MKP Mcan Mortgage Corp 3.9895 0.0607 1.54 33.98 K 135.56 K
ACQ Autocanada Inc 10.1668 0.1546 1.54 12.23 K 124.32 K
ESM Euro Sun Mining Inc 6.1758 0.0909 1.49 28.02 K 173.03 K
TLO Talon Metals Corp 3.40 0.05 1.49 819 2.78 K
HLF High Liner 7.204 0.1051 1.48 19.2 K 138.32 K
FRU Freehold Royalties Ltd 8.1151 0.1165 1.46 111.75 K 906.83 K
HR-UN H&R Real Estate Investment Trust 13.7497 0.1969 1.45 340.71 K 4.68 M
TA-PF Transalta C Cum Redeem Rate Prf 9.5555 0.1321 1.4 3.42 K 32.72 K
CTC-A Canadian Tire Corporation Limited 48.7976 0.6615 1.37 194 K 9.47 M
VGZ Vista Gold Corp 3.85 0.05 1.32 54.44 K 209.57 K
EXE Extendicare Inc 3.3759 0.0426 1.28 88.16 K 297.61 K
MX Methanex Corp 20.9307 0.2638 1.28 260.04 K 5.44 M
MAL Magellan Aero 3.0207 0.0378 1.27 5.14 K 15.52 K
WFG West Fraser Timber CO Ltd 24.8018 0.3059 1.25 74.4 K 1.85 M
TRX Trx Gold Corporation 5.12 0.06 1.19 65.62 K 335.96 K
T Telus Corp 7.9351 0.091 1.16 4.85 M 38.51 M
SRU-UN SmartCentres Real Estate Investment Trust 12.5335 0.1428 1.15 195.5 K 2.45 M
VLN Velan Inc Sv 9.3987 0.1065 1.15 500 4.7 K
WTE Westshore Terminals Investment Corp 14.1694 0.1591 1.14 164.64 K 2.33 M
ATS Ats Corp 9.15 0.10 1.1 102.1 K 934.21 K
BBD-B Bombardier Inc Series B 86.9725 0.9453 1.1 116.3 K 10.11 M
BEP-UN Brookfield Renewable Partners L.P 6.3504 0.0676 1.08 210.05 K 1.33 M
FVI Fortuna Mines Inc 5.69 0.06 1.07 330.5 K 1.88 M
AG First Majestic Silver Corp 22.6454 0.2368 1.06 697.95 K 15.81 M
OVV Ovintiv Inc 81.2884 0.8425 1.05 230.22 K 18.71 M
D-UN Dream Office Real Estate Investment Trust 42.0734 0.3896 0.93 240.31 K 10.11 M
GEI Gibson Energy Inc 9.6179 0.0874 0.92 376.47 K 3.62 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 14.0782 0.1278 0.92 163.28 K 2.3 M
DXT Dexterra Group Inc 18.8207 0.1708 0.92 90.78 K 1.71 M
BOS Airboss America J 3.2359 0.027 0.84 53.58 K 173.38 K
CFF Conifex Timber Inc 6.6919 0.0543 0.82 15.8 K 105.73 K
PAAS Pan American Silver Corp 16.532 0.1319 0.8 397.33 K 6.57 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.2112 0.0972 0.8 5.35 K 65.28 K
POW-PA Power Corporation of Canada Pref A 11.6493 0.0916 0.79 8.59 K 100.07 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 14.234 0.1119 0.79 3 K 42.72 K
DII-B Dorel Industries Inc 10.1904 0.0731 0.72 90.19 K 919.11 K
MRC Morguard Corp 95.2901 0.6762 0.71 589 56.13 K
BCE-PT Bce Inc Pref T 10.009 0.0707 0.71 4.74 K 47.39 K
CGO Cogeco Inc Sv 23.0105 0.1598 0.7 28.19 K 648.6 K
DFN-PA Dividend 15 Split Corp Pref A 4.925 0.0332 0.68 9.5 K 46.77 K
BPF-UN Boston Pizza Royalties Income Fund 7.2507 0.0488 0.68 22.32 K 161.83 K
SU Suncor Energy Inc 20.4409 0.13 0.64 2.56 M 52.35 M
BPO-PX Brookfield Office Properties Inc Pref X 5.6082 0.0347 0.62 600 3.36 K
CHE-UN Chemtrade Logistics Income Fund 5.7654 0.0351 0.61 37.93 K 218.66 K
BCE-PG Bce Inc Pref G 11.8074 0.0692 0.59 1.45 K 17.06 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.0435 0.0586 0.59 4 K 40.18 K
BBD-PD Bombardier Inc Pref D 4.7907 0.0274 0.58 1.62 K 7.75 K
ADEN Adentra Inc 4.1867 0.0237 0.57 700 2.93 K
MTL Mullen Group Ltd 12.1342 0.0671 0.56 310.5 K 3.77 M
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.877 0.0544 0.55 12.39 K 122.37 K
EMA-PC Emera Srs C Cum Rr Prf 11.9437 0.0653 0.55 3.53 K 42.19 K
KEY Keyera Corp 9.9997 0.0531 0.53 556.45 K 5.56 M
POW-PG Power Co 5.6 % G Non Cum Fir Prf 12.1673 0.0644 0.53 9.95 K 121.03 K
WCP Whitecap Resources Inc 3.5764 0.0189 0.53 1.51 M 5.4 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 4.3756 95.07 B 0.2578 6.26 3.24 K 14.18 K
MRNJ Metatron Inc 5849.7778 1.52 M 77.9971 1.35 2 11.7 K
USRM U.S. Stem Cell Inc 24.00 64.15 K 1.00 4.35 327 7.85 K
GRLF Green Leaf Innovations Inc 7.25 51.52 K 0.50 7.41 2.24 M 16.27 M
RGGI Resgreen Group International Inc 57.00 48.75 K 7.00 14 1 57
EBWK Enigma-Bulwark Ltd. 4.00 13.66 K 0.40 11.11 4.91 K 19.64 K
CIPI Correlate Infrastructure Partners Inc 9.20 7.83 K 0.72 8.49 75 690
SGMD Sugarmade Inc 120.00 6.6 K 10.00 9.09 48 5.76 K
CBKCQ Christopher & Banks Corporation 3.01 3.86 K 0.14 4.88 404.34 K 1.22 M
SIMPQ Simply Inc 300.00 1.55 K 7.50 2.56 213 63.9 K
PPJE PPJ Healthcare Enterprises Inc 39.00 6.00 18.18 33 1.29 K
IFLM Independent Film Development Corporation 20.00 2.00 11.11 26 K 520 K
PTRC Petro River Oil Corp 12.00 1.00 9.09 25 300
EGDFF Energold Drilling Corp 4.077 0.167 4.27 30.8 K 125.57 K
TREVQ Trevali Mining Corporation 12.475 0.455 3.79 250 3.12 K
HDYNQ Hyperdynamics Corporation 5.6888 0.0888 1.59 26.75 K 152.17 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 150.00 59.03 M 7.50 5.26 907 136.05 K
MBO Mobio Technologies Inc 3.60 2.40 200 1.12 K 4.05 K
MANU Manhattan Uranium Discovery Corp. 125.00 45.00 56.25 10 1.25 K
KORE KORE Mining Ltd 4.50 1.50 50 200 900
RMO Rainy Mountain Royalty Corp 3.20 0.80 33.33 6.75 K 21.6 K
LOD Lode Gold Resources Inc. 18.00 3.60 25 526 9.47 K
SA-H Southern Arc Minerals Inc 4.20 0.50 13.51 1.3 K 5.46 K
OPW Opawica Explorations Inc 216.00 24.00 12.5 7 1.51 K
OGW Ongwe Minerals Inc. 15.68 1.60 11.36 313 4.91 K
URZ Urz Energy Corp 25.00 2.50 11.11 3.76 K 94.1 K
GR Great Atlantic Resources Corp 24.00 2.00 9.09 745 17.88 K
GORO Goldgroup Mining Inc. 17.20 1.20 7.5 2.98 K 51.26 K
LTV Leonovus Inc 5.10 0.30 6.25 267 1.36 K
PLAN Progressive Planet Solutions Inc 81.00 4.50 5.88 1.9 K 153.9 K
TWO T2 Metals Corp. 9.00 0.50 5.88 80 720
GGX GGX Gold Corp 9.00 0.45 5.26 753 6.78 K
UGD Unigold Inc 4.20 0.20 5 184.6 K 775.32 K
CKG Chesapeake Gold Corp 9.78 0.39 4.15 58.99 K 576.95 K
BBB Brixton Metals Corporation 14.00 0.50 3.7 165 2.31 K
WVM West Vault Mining Inc 3.10 0.10 3.33 1.5 K 4.65 K
MKO Mako Mining Corp 6.90 0.20 2.99 600 4.14 K
SLG PetroTal Corp 17.9335 0.3985 2.27 396.5 K 7.11 M
MVI-H Monitor Ventures Inc 13.00 0.25 1.96 523 6.8 K
LPK Lupaka Gold Corp 7.40 0.10 1.37 1.02 K 7.55 K
SGLD Scorpio Gold Corporation 14.22 0.18 1.28 38.41 K 546.2 K
FP FP Newspapers Inc 3.0077 0.0335 1.13 4 K 12.03 K
MYID Killi Ltd 131.6965 1.116 0.85 64.7 K 8.52 M
GBU Gabriel Resources Ltd 19.90 0.10 0.51 325.13 K 6.47 M
© 2026 - CastFwd Corp.