Gainer Valuations for 16 January 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 16 January 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 26.864 38.06 B 0.1985 0.74 548 K 14.72 M
BTG B2Gold Corp 3.1786 6.99 B 0.0631 2.03 2.3 K 7.31 K
SIM Grupo Simec S.A. DE C.V. ADR 13.8565 3.74 B 0.3452 2.55 24.27 K 336.34 K
NOG Northern Oil and Gas 139.6353 2.49 B 0.7285 0.52 34.22 K 4.78 M
CIX Compx International Inc 8.3981 543.45 M 0.2596 3.19 2.86 K 24 K
CMCL Caledonia Mining Cp 3.0596 405.07 M 0.177 6.14 7.62 K 23.31 K
VKI Invesco Advantage Muni Income Trust II 6.1258 375.49 M 0.0638 1.05 49.3 K 302 K
REI Ring Energy Inc 6.10 294.41 M 0.15 2.52 41.4 K 252.54 K
FRD Friedman Industries Inc 9.5139 283.61 M 0.0515 0.54 33.4 K 317.76 K
BKTI Bk Technologies Inc 6.6176 257.34 M 0.0398 0.61 1.05 K 6.94 K
ELLO Ellomay Capital Ltd 6.0819 250.23 M 0.0778 1.3 5.36 K 32.58 K
CMT Core Molding Technologies Inc 6.8742 193.6 M 0.2769 4.2 36.4 K 250.22 K
NEN New England Realty Associates 21.9794 159.52 M 0.1759 0.81 700 15.39 K
ESP Espey Mfg. & Electronics 15.9095 143.26 M 0.5586 3.64 7.4 K 117.73 K
USBC USBC, Inc. 540.00 142.73 M 60.00 12.5 40 21.6 K
CEV Eaton Vance California Muni Income Trust 7.6888 75.26 M 0.058 0.76 20.71 K 159.24 K
DXR Daxor Corp 7.2908 49.8 M 0.0388 0.54 300 2.19 K
XTNT Xtant Medical Holdings Inc 175.1999 38.49 M 9.5999 5.8 1.69 K 295.56 K
NNVC Nanoviricides Inc 34.30 36.27 M 0.70 2.08 7.41 K 254.03 K
TOON Kartoon Studios Inc 240.00 30.62 M 30.00 14.29 6 1.44 K
BRN Barnwell Industries 3.2486 12.31 M 0.1653 5.36 6.6 K 21.44 K
CVR Chicago Rivet & Machine Company 13.3476 8.99 M 0.0752 0.57 800 10.68 K
MPU Mega Matrix Corp 3.4365 4.17 M 0.0672 1.99 16 K 54.98 K
ITP IT Tech Packaging Inc 19.3174 1 M 0.8916 4.84 12.29 K 237.31 K
ENSV Enservco Corpporation 11.55 29.09 K 0.90 8.45 187 2.16 K
IPB Merrill Lynch & Company 13.3126 0.3224 2.48 2.4 K 31.95 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 94.24 605.2 B 0.96 1.03 241.53 K 22.76 M
CL Crude Oil 94.24 0.96 1.03 241.53 K 22.76 M
ZL Soybean Oil 51.91 0.43 0.84 23.88 K 1.24 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 15.2986 5.06 T 0.6097 4.15 690.8 M 10.57 B
MU Micron Technology 7.4805 820.41 B 0.0683 0.92 18.98 M 141.96 M
ASML ASML Holding N.V. ADR 56.1086 581.15 B 0.6506 1.17 1.62 M 90.62 M
INTC Intel Corp 15.8125 308.96 B 0.1645 1.05 36.77 M 581.4 M
AMAT Applied Materials 9.9336 295.63 B 0.1332 1.36 15.49 M 153.9 M
LRCX Lam Research Corp 3.2533 278.3 B 0.0203 0.63 12.19 M 39.67 M
TXN Texas Instruments 22.4848 274.75 B 0.159 0.71 5.42 M 121.76 M
PANW Palo Alto Networks Inc 9.125 267.11 B 0.1133 1.26 7.35 M 67.02 M
QCOM Qualcomm Inc 45.2109 185.68 B 0.2443 0.54 10.13 M 458.07 M
MRVL Marvell Technology Inc 7.5704 138.91 B 0.0607 0.81 5.61 M 42.5 M
BKNG Booking Holdings Inc 26.2237 118.44 B 0.1763 0.68 9.91 M 259.94 M
WDC Western Digital Cp 27.5861 108.25 B 0.2861 1.05 4.51 M 124.34 M
CDNS Cadence Design Systems, Inc. 14.13 91 B 0.24 1.73 3.34 M 47.23 M
MPWR Monolithic Power Sys 20.5764 66.21 B 0.2326 1.14 292.4 K 6.02 M
NXPI Nxp Semiconductors 25.9031 65.93 B 0.8929 3.57 4.43 M 114.67 M
EBAY Ebay Inc 19.7481 54.23 B 0.1456 0.74 52.87 M 1.04 B
FITB Fifth Third Bancorp 10.0757 48.97 B 0.0907 0.91 14.77 M 148.79 M
BKR Baker Hughes A Ge Co. Cl A 22.0522 47.44 B 0.1454 0.66 1.89 M 41.61 M
WDAY Workday Inc 51.55 45.52 B 0.51 1 197.16 K 10.16 M
UAL United Airlines Holdings Inc 26.20 39.17 B 0.24 0.92 4.15 M 108.81 M
ESLT Elbit Systems Ltd 31.8807 34.69 B 0.4907 1.56 2.8 K 89.27 K
ODFL Old Dominion Freight Line Inc 11.3103 34.62 B 0.1117 1 1.7 M 19.25 M
NTAP Netapp Inc 25.1282 34.57 B 0.5506 2.24 6.19 M 155.44 M
ERIC Ericsson ADR 6.815 34.48 B 0.0533 0.79 5.91 M 40.28 M
MCHP Microchip Technology 12.3885 32.76 B 0.1262 1.03 4.04 M 50.11 M
HBAN Huntington Bcshs 4.0969 31.92 B 0.0488 1.21 11.74 M 48.1 M
RYAAY Ryanair Hlds Plc ADR 14.2042 31.7 B 0.1571 1.12 2.46 M 34.95 M
FLEX Flextronics Intl Ltd 4.837 28.11 B 0.1382 2.94 5.44 M 26.31 M
ON On Semiconductor 7.75 27.1 B 0.15 1.97 6.76 M 52.36 M
DLTR Dollar Tree Inc 38.82 26.42 B 0.22 0.57 2.03 M 78.91 M
JBHT J B Hunt Transport 54.2423 21.09 B 0.3891 0.72 406.39 K 22.04 M
ALNY Alnylam Pharmaceuticals 22.14 20.31 B 2.01 9.99 4.45 M 98.55 M
SBAC SBA Communications 64.9346 19.99 B 0.633 0.98 2.09 M 135.45 M
SWKS Skyworks Solutions 16.8267 19.45 B 0.6396 3.95 4.02 M 67.64 M
NDSN Nordson Corp 56.9472 18.11 B 0.8677 1.55 172.3 K 9.81 M
HAS Hasbro Inc 24.6237 17.04 B 0.2359 0.97 2.04 M 50.31 M
TSEM Tower Semiconductor 8.48 16.76 B 0.22 2.66 10 K 84.8 K
LAMR Lamar Advertis A 23.088 16.59 B 0.1678 0.73 585.7 K 13.52 M
PNFP Pinnacle Finl Ptnrs 18.0621 15.54 B 1.1895 7.05 308.65 K 5.57 M
APA Apa Corp 60.1216 15.34 B 0.3199 0.53 2.11 M 126.62 M
CG The Carlyle Group 13.5473 14.86 B 0.4417 3.37 153.87 K 2.08 M
CHKP Check Point Software 49.18 14.76 B 0.89 1.84 1.71 M 84.02 M
QXO Qxo Inc 8.0644 14.24 B 1.3441 20 8 64.52
FIVE Five Below Inc 34.40 13.96 B 2.57 8.07 699.66 K 24.07 M
TXRH Texas Roadhouse Inc 14.7957 12.35 B 0.0997 0.68 1.11 M 16.48 M
COO Cooper Companies 24.3805 12.09 B 0.157 0.65 1.04 M 25.27 M
NVMI Nova Ltd 8.27 10.36 B 0.43 5.48 171.05 K 1.41 M
PODD Insulet Corp 23.05 10.27 B 0.39 1.72 263.93 K 6.08 M
ZION Zions Bancorp 16.5276 9.68 B 0.1926 1.18 2.41 M 39.9 M
AAL American Airlines Group 13.7923 9.35 B 0.3017 2.24 4.26 M 58.8 M
SAIA Saia Inc 15.9533 9.06 B 0.1266 0.8 51.53 K 822.11 K
AEIS Advanced Energy 13.5698 8.97 B 0.1863 1.39 186.9 K 2.54 M
COLB Columbia Banking Sys 9.4724 8.73 B 0.1147 1.23 170.3 K 1.61 M
CGNX Cognex Cp 8.87 8.55 B 0.0872 0.99 758.4 K 6.73 M
SANM Sanmina Corp 11.50 8.33 B 0.37 3.32 555.26 K 6.39 M
CBSH Commerce Bancshares 18.6068 7.96 B 0.1517 0.82 711.13 K 13.23 M
VLY Valley National Bancorp 5.4943 7.87 B 0.0332 0.61 642.2 K 3.53 M
CYTK Cytokinetics 6.30 7.83 B 0.06 0.96 115.84 K 729.82 K
VIAV Viavi Solutions 7.6753 7.63 B 0.0796 1.05 4.49 M 34.47 M
TTMI TTM Technologies 7.89 7.61 B 0.47 6.33 3.4 M 26.86 M
SLAB Silicon Labs Inc 41.21 7.39 B 0.22 0.54 207.96 K 8.57 M
IESC Ies Holdings 4.69 7.31 B 0.16 3.53 4.13 K 19.37 K
PPC Pilgrim's Pride 5.4428 6.72 B 0.0704 1.31 551.31 K 3 M
FORM Formfactor Inc 5.11 6.71 B 0.12 2.4 323.16 K 1.65 M
NXST Nexstar Media Group Inc 9.3903 6.36 B 0.146 1.58 373.86 K 3.51 M
WFRD Weatherford International Plc 11.6228 6.11 B 0.1362 1.19 7.53 M 87.55 M
HOMB Home Bancshares Inc 6.3253 6.02 B 0.0612 0.98 364.4 K 2.3 M
CRUS Cirrus Logic Inc 29.52 5.99 B 1.57 5.62 4.11 M 121.21 M
GRFS Grifols S.A. ADR 10.2887 5.96 B 0.0957 0.94 3.04 M 31.24 M
PLXS Plexus Cp 25.08 5.47 B 0.48 1.95 304.91 K 7.65 M
NICE Nice Ltd ADR 35.1266 5.38 B 0.266 0.76 156.77 K 5.51 M
OMAB Grupo Aeroportuario ADR 12.6781 5.32 B 0.3344 2.71 5.55 K 70.39 K
MMSI Merit Medical Sys 14.12 5.26 B 0.12 0.86 83.92 K 1.18 M
VEON Veon Ltd ADR 186.3868 5.2 B 12.3518 7.1 209.08 K 38.97 M
GGAL Grupo Fin Galicia ADR 4.8149 5.07 B 0.0593 1.25 55.1 K 265.3 K
SLMBP SLM Cp Srs B Pfd 25.467 4.72 B 0.1468 0.58 300 7.64 K
MAT Mattel Inc 29.7418 4.57 B 0.2311 0.78 1.69 M 50.29 M
OLED Universal Display 26.0234 4.07 B 0.895 3.56 1.01 M 26.22 M
WSFS WSFS Financial Corp 12.8098 4.04 B 0.1361 1.07 58.5 K 749.37 K
DIOD Diodes Inc 18.42 3.99 B 0.44 2.45 297.4 K 5.48 M
IEP Icahn Enterprises 10.40 3.85 B 0.5454 5.53 56.6 K 588.64 K
PRIM Primoris Services Cp 15.3246 3.67 B 0.2317 1.54 705.2 K 10.81 M
KLIC Kulicke and Soffa 10.8261 3.65 B 0.1913 1.8 547.3 K 5.93 M
ACHC Acadia Healthcr Company 25.94 3.59 B 0.61 2.41 247.31 K 6.42 M
FFBC First Finl Bncp [Oh] 8.6023 3.46 B 0.0473 0.55 201.61 K 1.73 M
LBTYA Liberty Global Ord A 14.6486 3.41 B 0.1584 1.09 706.84 K 10.35 M
LBTYK Liberty Global Ord C 14.1519 3.33 B 0.1808 1.29 399.88 K 5.66 M
GBDC Golub Capital Bdc 5.1207 3.31 B 0.0354 0.7 644.25 K 3.3 M
SBCF Seacoast Banking Cp 7.5224 3.29 B 0.2212 3.03 22.84 K 171.81 K
MCHB Mechanics Bank 20.2305 3.25 B 0.4125 2.08 155.27 K 3.14 M
ARLP Alliance Resource Pt 9.5999 3.23 B 0.1127 1.19 141.82 K 1.36 M
SKYW Skywest Inc 12.5904 3.19 B 0.093 0.74 252.6 K 3.18 M
CALM Cal-Maine Foods IN 14.1637 3.13 B 0.0891 0.63 251.66 K 3.56 M
CLMT Calumet Specialty Pr 23.7509 3.07 B 0.2265 0.96 527.75 K 12.53 M
VCEL Vericel Corproation 27.80 3.02 B 0.40 1.46 66.53 K 1.85 M
HOVNP Hovnanian Entr Dep A 8.9579 3.02 B 0.1009 1.14 8.74 K 78.3 K
WDFC WD-40 Company 42.1441 3.02 B 0.3314 0.79 35.4 K 1.49 M
MZTI MZTI 53.302 2.98 B 0.3354 0.63 49.6 K 2.64 M
ATRC Atricure Inc 8.01 2.86 B 0.52 6.94 966.41 K 7.74 M
BANR Banner Corp 21.3475 2.54 B 0.1855 0.88 133.39 K 2.85 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 33.0248 908.4 B 0.3316 1.01 43.46 M 1.44 B
ABBV Abbvie Inc 21.0529 519.48 B 0.5568 2.72 16.51 M 347.64 M
BAC Bank of America Corporation 9.1989 349.7 B 0.1796 1.99 164.58 M 1.51 B
MS Morgan Stanley 14.7895 293.53 B 0.0792 0.54 30.63 M 453.01 M
SAP SAP Ag ADR 61.7644 269.78 B 0.4585 0.75 1.41 M 87.17 M
GS Goldman Sachs Group 109.9695 262.53 B 4.2869 4.06 10.65 M 1.17 B
BML-PG Bank of America Corporation 10.6147 261.37 B 0.077 0.73 25.54 K 271.13 K
DIS Walt Disney Company 45.7678 205.84 B 0.3908 0.86 7.37 M 337.39 M
NVO Novo Nordisk A/S ADR 29.2683 179.46 B 0.2404 0.83 415.95 K 12.17 M
MPC Marathon Petroleum Corp 22.0779 106.07 B 0.1637 0.75 5.76 M 127.24 M
HCA Hca Holdings Inc 32.6532 105.37 B 0.1764 0.54 3.93 M 128.37 M
VLO Valero Energy Corp 21.0137 97.81 B 0.5655 2.77 12.13 M 254.91 M
PSX Phillips 66 34.5511 97.79 B 1.4449 4.36 8.02 M 277.27 M
RCL Royal Caribbean Cruises Ltd 30.7624 90.9 B 0.3362 1.1 1.79 M 55.17 M
MSI Motorola Solutions 46.5196 87.19 B 0.3371 0.73 2.04 M 94.77 M
FDX Fedex Corp 83.5621 74.82 B 0.7303 0.88 2.06 M 172.3 M
SLB Schlumberger N.V. 51.72 73.65 B 0.445 0.87 4.95 M 256.12 M
APO Apollo Global Management Llc C 8.9185 72.5 B 0.0719 0.81 300.2 K 2.68 M
MS-PA Morgan Stanley 12.9744 67.46 B 0.3112 2.46 225.94 K 2.93 M
GS-PD The Goldman Sachs Group Inc 10.6625 67.3 B 0.1308 1.24 494.35 K 5.27 M
CAH Cardinal Health 30.9403 64.09 B 0.1698 0.55 2.72 M 84.15 M
DAL Delta Air Lines Inc 11.996 60.66 B 0.2499 2.13 20.08 M 240.92 M
TRGP Targa Resources 32.2514 60.32 B 0.59 1.86 249.9 K 8.06 M
EW Edwards Lifesciences Corp 15.2183 59.81 B 0.2066 1.38 5.47 M 83.22 M
MPLX Mplx LP 12.1637 57.45 B 0.2411 2.02 251.9 K 3.06 M
INFY Infosys Ltd ADR 4.2137 50.99 B 0.0271 0.65 13.84 M 58.33 M
CTA-PA E. I. du Pont de Nemours and Company 47.2058 47.57 B 0.5737 1.23 412 19.45 K
ABEV Ambev S.A. ADR 5.118 42.7 B 0.0503 0.99 70 K 358.26 K
AIG American International Group 26.7728 42.68 B 0.5274 2.01 17.04 M 456.28 M
KR Kroger Company 8.5817 40.51 B 0.0587 0.69 5.54 M 47.52 M
CIEN Ciena Corp 15.23 38.59 B 0.54 3.68 10.67 M 162.45 M
CCI Crown Castle International Corp 45.2178 38.02 B 0.4888 1.09 2.08 M 93.83 M
HIG Hartford Financial Services Group 18.3995 36.85 B 0.183 1 3.72 M 68.41 M
CNC Centene Corp 10.5825 34.75 B 0.0825 0.79 1.81 M 19.18 M
EXR Extra Space Storage Inc 23.3646 34.68 B 0.1294 0.56 538.9 K 12.59 M
RMD Resmed Inc 37.2596 32.93 B 0.5101 1.39 1.08 M 40.2 M
FTS Fortis Inc 20.9969 30.79 B 0.1796 0.86 200 4.2 K
LH Laboratory Corp of America Holdings 71.6349 30.12 B 0.4175 0.59 897.62 K 64.3 M
BAP Credicorp Ltd 106.8631 29.21 B 1.8966 1.81 273.57 K 29.23 M
CLS Celestica Inc 8.38 28.24 B 0.07 0.84 260.33 K 2.18 M
AER Aercap Holdings N.V. 14.3361 26.71 B 0.1274 0.9 320.6 K 4.6 M
HPQ HP Inc 5.1586 25.63 B 0.2038 4.11 103.47 M 533.76 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 101.4512 25.31 B 0.5484 0.54 66.4 K 6.74 M
STZ Constellation Brands Inc 32.6556 24.62 B 1.8926 6.15 6.86 M 224.12 M
RF Regions Financial Corp 4.8529 24.39 B 0.0592 1.23 21.4 M 103.84 M
THC Tenet Healthcare Corp 35.75 23.1 B 0.28 0.79 1.83 M 65.51 M
LUV Southwest Airlines Company 9.7593 22.67 B 0.173 1.8 13.21 M 128.9 M
KEY Keycorp 5.6687 22.53 B 0.1115 2.01 17.91 M 101.53 M
BBY Best Buy Company 9.2325 21.83 B 0.1574 1.73 6.92 M 63.92 M
AMCR Amcor Plc 26.7933 20.88 B 0.2343 0.88 1.24 K 33.22 K
BEP Brookfield Renewable 7.3618 20.56 B 0.0914 1.26 19.5 K 143.56 K
ZBH Zimmer Biomet Holdings 62.4914 20.31 B 0.7386 1.2 1.15 M 71.92 M
BG Bunge Ltd 53.8388 19.1 B 0.4719 0.88 707.9 K 38.11 M
VIV Telecomunicacoes DE Sao Paulo ADR 11.0379 18.63 B 0.0734 0.67 1.45 M 16.05 M
JHX James Hardie Industries Se ADR 7.3675 16.86 B 0.1078 1.48 17.57 K 129.41 K
WF Woori Finance Holdings Co. Ltd ADR 20.6347 16.83 B 0.5246 2.61 4.05 K 83.53 K
MGA Magna International 18.3676 15.92 B 0.2988 1.65 2.48 M 45.6 M
CX Cemex S.A.B. DE C.V. ADR 8.115 15.56 B 0.0626 0.78 11.13 M 90.3 M
CSL Carlisle Companies Inc 51.9864 15.27 B 0.3657 0.71 269.8 K 14.03 M
FIS Fidelity National Information Services 29.0904 14.59 B 0.1887 0.65 2.18 M 63.48 M
MTZ Mastec Inc 26.60 14.52 B 0.34 1.29 1.11 M 29.54 M
KEP Korea Electric Power Corp ADR 12.2552 14.39 B 0.1154 0.95 633.7 K 7.77 M
PAC Grupo Aeroportuario Del Pacifico ADR 34.1844 14.36 B 1.4781 4.52 43.4 K 1.48 M
GWRE Guidewire Software Inc 33.15 12.85 B 0.87 2.7 746.9 K 24.76 M
RDY Dr. Reddy's Laboratories Ltd ADR 5.6577 12.39 B 0.0465 0.83 873.5 K 4.94 M
WTS Watts Water Technologies 38.5516 11.99 B 0.3265 0.85 154.18 K 5.94 M
RRC Range Resources Corp 63.097 11.96 B 0.9056 1.46 3.04 M 191.61 M
SUN Sunoco LP 9.4244 11.91 B 0.1392 1.5 98.19 K 925.34 K
DVA Davita Healthcare Partners Inc 56.06 11.28 B 0.905 1.64 2.24 M 125.34 M
GGG Graco Inc 14.3997 11.18 B 0.118 0.83 867.9 K 12.5 M
FHN First Horizon Corp 6.8515 11.16 B 0.0474 0.7 2.68 M 18.37 M
PNR Pentair Ltd 27.239 11.12 B 0.2787 1.03 1.79 M 48.72 M
TX Ternium S.A. ADR 11.2046 10.77 B 0.0858 0.77 485.5 K 5.44 M
MOH Molina Healthcare Inc 27.64 10.73 B 0.18 0.66 293.93 K 8.12 M
BWA Borgwarner Inc 27.7324 10.13 B 0.7048 2.61 5.09 M 141.05 M
KNX Knight-Swift Transporation Inc 13.5191 10.11 B 0.1409 1.05 951 K 12.86 M
AYI Acuity Brands Inc 64.3942 9.94 B 0.5066 0.79 878.6 K 56.58 M
FRO Frontline Ltd 8.2074 9.77 B 0.0477 0.58 90.1 K 739.45 K
HBM Hudbay Minerals Inc 10.8619 9.75 B 0.1435 1.34 18 K 195.51 K
PRI Primerica Inc 27.3422 9.28 B 0.1777 0.65 176.4 K 4.82 M
TIMB Tim S.A. ADR 11.8572 8.87 B 0.0765 0.65 909.8 K 10.79 M
OSK Oshkosh Truck Corp 27.4849 8.54 B 0.2982 1.1 898.45 K 24.69 M
WAL Western Alliance Bancorp 9.8944 8.21 B 0.1302 1.33 380.42 K 3.76 M
TAP-A Molson Coors Beverage Company 35.0373 8.02 B 0.365 1.05 300 10.51 K
PBF PBF Energy Inc 19.4069 7.81 B 0.2923 1.53 710.9 K 13.8 M
TAP Molson Coors Brewing Company 31.3887 7.45 B 0.2959 0.95 1.04 M 32.58 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 11.6343 7.43 B 0.2189 1.92 18.17 K 211.35 K
STAG Stag Industrial Inc 9.8771 7.35 B 0.1901 1.96 4.24 M 41.87 M
VNO Vornado Realty Trust 37.1308 7.24 B 0.192 0.52 1.37 M 50.77 M
BVN Compania Mina Buenaventura S.A. ADR 31.4286 6.88 B 0.1876 0.6 484.1 K 15.21 M
LAD Lithia Motors 36.0077 6.61 B 0.35 0.98 172.57 K 6.21 M
DY Dycom Industries 20.46 6.6 B 0.29 1.44 270.3 K 5.53 M
M Macy's Inc 22.9369 6.55 B 0.3103 1.37 5.06 M 116.09 M
TEX Terex Corp 25.3473 6.41 B 0.1398 0.55 2.15 M 54.52 M
FNB F.N.B. Corp 6.6653 6.4 B 0.0541 0.82 734.61 K 4.9 M
HRB H&R Block 12.0859 6.25 B 0.0685 0.57 1.82 M 21.98 M
OGC OceanaGold Corporation 8.2538 6.19 B 0.3302 4.17 5.47 K 45.12 K
CPA Copa Holdings S.A. 72.9014 6.05 B 0.822 1.14 301.3 K 21.97 M
RIG Transocean Inc 46.2396 5.79 B 0.6764 1.48 4.82 M 222.9 M
ASB Associated Banc-Corp 9.1677 5.74 B 0.0528 0.58 653.2 K 5.99 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 160.3144 7.15 M 2.2474 1.42 836 134.02 K
ELVA Electrovaya Inc 3.85 1.45 60.42 108.78 K 418.8 K
TLO Talon Metals Corp 3.30 0.80 32 451 1.49 K
IVQ Invesque Inc CAD 5.4705 1.0941 25 120 656.46
IVQ-U Invesque Inc 4.3897 0.8779 25 120 526.76
MAI Mining Americas Inc. 12.00 1.00 9.09 155 1.86 K
GSY Goeasy Ltd 7.3719 0.4021 5.77 24.46 K 180.35 K
EFR Energy Fuels Inc 9.50 0.50 5.56 33.41 K 317.41 K
LGO Largo Resources Ltd 20.00 1.00 5.26 1.5 K 29.9 K
CGO Cogeco Inc Sv 23.9882 1.0734 4.68 26.98 K 647.18 K
AAV Advantage Oil & Gas Ltd 3.21 0.14 4.56 492.19 K 1.58 M
TGO Terago Inc 9.99 0.39 4.06 3.8 K 37.96 K
CCA Cogeco Communications Inc 26.009 0.9966 3.98 378.6 K 9.85 M
Y Yellow Pages Ltd 4.476 0.1576 3.65 56.3 K 252 K
TOT Total Energy Services Inc 11.4599 0.3667 3.31 18.81 K 215.53 K
OGC Oceanagold Corp 8.0652 0.2469 3.16 138.1 K 1.11 M
ELEF Silver Elephant Mining Corp 5.6227 0.1654 3.03 3.05 K 17.14 K
CG Centerra Gold Inc 4.3947 0.128 3 637.8 K 2.8 M
LAS-A Lassonde Industries Inc 63.9042 1.7392 2.8 703 44.92 K
ADN Acadian Timber Corp 6.3502 0.1699 2.75 7.08 K 44.98 K
CJT Cargojet Inc 7.1372 0.1905 2.74 7.6 K 54.24 K
ENGH Enghouse Systems Ltd 6.7531 0.1698 2.58 20.12 K 135.87 K
AD-UN Alaris Equity Partners Income Trust 9.7347 0.2433 2.56 104.12 K 1.01 M
CFW Calfrac Well Services Ltd 636.50 14.25 2.29 9.05 K 5.76 M
TCS Tecsys Inc J 3.0896 0.0682 2.26 2.1 K 6.49 K
BTO B2Gold Corp 3.1072 0.0626 2.06 9.02 M 28.01 M
BDGI Badger Infrastructure Solutions Ltd 8.8775 0.178 2.05 71.7 K 636.52 K
MRT-UN Morguard Real Estate Investment Trust 8.2038 0.1631 2.03 152.95 K 1.25 M
BB Blackberry Ltd 14.55 0.28 1.96 9.86 M 143.39 M
PWF-PA Power Financial Corp Pref A 12.1694 0.2328 1.95 3.23 K 39.37 K
MTL Mullen Group Ltd 11.935 0.227 1.94 335.4 K 4 M
BCE-PZ Bce Inc Pref Z 11.1615 0.2098 1.92 1.27 K 14.16 K
PXT Parex Resources Inc 4.2611 0.0791 1.89 176.3 K 751.23 K
MG Magna International Inc 16.628 0.3062 1.88 1.57 M 26.15 M
LNR Linamar Corp 22.1256 0.4006 1.84 58.69 K 1.3 M
STLR Stllr Gold Inc 3.36 0.06 1.82 71.87 K 241.47 K
KPT Kp Tissue Inc 7.888 0.1408 1.82 50.2 K 395.98 K
CHR Chorus Aviation Inc 23.7031 0.396 1.7 245.6 K 5.82 M
CSH-UN Chartwell Retirement Residences 5.7257 0.0937 1.66 320.61 K 1.84 M
NEXT Nextsource Materials Inc 3.10 0.05 1.64 2.16 K 6.69 K
ALS Altius Minerals Corp 9.5396 0.1521 1.62 18.85 K 179.82 K
BDI Black Diamond Group Ltd 15.4314 0.2396 1.58 171.25 K 2.64 M
DPM Dundee Precious Metals Inc 7.9597 0.1227 1.57 190.19 K 1.51 M
NFI Nfi Group Inc. 6.3062 0.0971 1.56 82.91 K 522.83 K
HBM Hudbay Minerals Inc 10.6902 0.1625 1.54 514.4 K 5.5 M
WFG West Fraser Timber CO Ltd 33.0008 0.4964 1.53 191.2 K 6.31 M
FRU Freehold Royalties Ltd 9.4051 0.1404 1.52 97.95 K 921.2 K
MSCL Satellos Bioscience Inc 163.20 2.40 1.49 335 54.67 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.2588 0.091 1.48 69.47 K 434.79 K
CUP-U Caribbean Utilities Company Ltd 4.9299 0.0684 1.41 6.6 K 32.54 K
X TMX Group Ltd 7.5115 0.1028 1.39 182.03 K 1.37 M
AI Atrium Mortgage Investment Corp 4.0745 0.0556 1.38 7.5 K 30.56 K
BEI-UN Boardwalk Real Estate Investment Trust 41.3034 0.5254 1.29 69.27 K 2.86 M
NPK Verde Agritech Plc 4.00 0.05 1.27 6.1 K 24.4 K
BDT Bird Construction Inc 7.3337 0.0913 1.26 48.7 K 357.15 K
CLS Celestica Inc Sv 8.27 0.10 1.22 615.9 K 5.09 M
TFII Tfi International Inc 16.0582 0.1901 1.2 188.93 K 3.03 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.2512 0.1206 1.19 5.38 K 55.15 K
MRC Morguard Corp 111.905 1.3165 1.19 7.32 K 818.59 K
SRV-UN SIR Royalty Income Fund 4.5139 0.0517 1.16 1.36 K 6.14 K
BPO-PW Brookfield Office Properties Inc Pref W 5.6836 0.0648 1.15 9.03 K 51.29 K
DII-B Dorel Industries Inc 11.4312 0.129 1.14 19.33 K 220.94 K
DXT Dexterra Group Inc 15.9873 0.1732 1.1 48.9 K 781.78 K
CRR-UN Crombie Real Estate Investment Trust 6.3179 0.0682 1.09 46.46 K 293.52 K
PNP Pinetree Capital Ltd 186.00 2.00 1.09 545 101.37 K
D-UN Dream Office Real Estate Investment Trust 43.3174 0.4656 1.09 149.8 K 6.49 M
QTRH Quarterhill Inc 3.3146 0.0355 1.08 182.51 K 604.94 K
ESI Ensign Energy Services Inc 4.605 0.0487 1.07 94.89 K 436.95 K
GBT Bmtc Group Inc 10.6624 0.1122 1.06 201.09 K 2.14 M
AIF Altus Group Ltd 6.5143 0.0684 1.06 51.48 K 335.38 K
GRT-UN Granite Real Estate Investment Trust 19.9534 0.2049 1.04 107.56 K 2.15 M
FTS-PG Fortis Inc Pref G 11.5722 0.1172 1.02 38.53 K 445.84 K
QBR-A Quebecor Inc 7.7701 0.077 1 1.55 K 12.03 K
CYB Cymbria Corp Cl A 13.35 0.13 0.98 14.62 K 195.19 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.598 0.1204 0.96 8.59 K 108.25 K
BPO-PR Brookfield Office Cl Aaa R Prf 11.2209 0.1068 0.96 17.7 K 198.59 K
CFP Canfor Corp 18.20 0.17 0.94 537.7 K 9.79 M
TPX-B Molson Coors Canada Inc 31.1491 0.2898 0.94 972 30.28 K
WCP Whitecap Resources Inc 4.2304 0.0376 0.9 1.07 M 4.51 M
CU-PE Canadian Util Bb Cum Red Sec Prf 12.8011 0.1107 0.87 3.65 K 46.72 K
MFI Maple Leaf Foods 7.3058 0.0617 0.85 26.39 K 192.82 K
SJ Stella Jones Inc 15.4274 0.1268 0.83 394 K 6.08 M
GWO Great-West Lifeco Inc 13.2533 0.1064 0.81 439.5 K 5.82 M
KBL Kbro Linen Inc 19.5633 0.1552 0.8 4.5 K 88.03 K
EMP-A Empire Company Limited 15.8979 0.1247 0.79 72.9 K 1.16 M
FTN-PA Financial 15 Split Corp Pref A 4.4552 0.0349 0.79 11.62 K 51.79 K
IFC Intact Financial Corp 47.5985 0.3723 0.79 134.9 K 6.42 M
PZA Pizza Pizza Royalty Corp 4.3122 0.0336 0.79 68.2 K 294.09 K
IVN Ivanhoe Mines Ltd 5.19 0.04 0.78 253.3 K 1.31 M
BBD-PC Bombardier Inc Pref C 7.7037 0.059 0.77 7.39 K 56.93 K
CP Canadian Pacific Kansas City Ltd 19.4791 0.144 0.74 1.84 M 35.81 M
PGIC Premium Global Income Split Corp 16.0661 0.114 0.71 206 3.31 K
PWF-PE Power Financial Corp Pref E 11.9133 0.0843 0.71 2.54 K 30.21 K
PD Precision Drilling Corp 172.20 1.20 0.7 1.3 M 223.97 M
BRE Bridgemarq Real Estate Services Inc 3.9175 0.0271 0.7 10.8 K 42.31 K
DC-A Dundee Corporation 3.8512 0.0266 0.7 63.28 K 243.71 K
GWO-PN Great West 3.65% Non Cum N Prf 14.3381 0.0978 0.69 7.96 K 114.06 K
BCE-PH Bce Inc Pref H 10.7529 0.072 0.67 2.3 K 24.73 K
BCE-PD Bce Inc Pref D 10.7925 0.0721 0.67 722 7.79 K
MFC-PC Manulife Finl Srs 3 Prf 12.2533 0.0795 0.65 33.1 K 405.65 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 21.76 1.76 B 0.25 1.16 1.86 M 40.47 M
NTPIF Nam Tai Property Inc. 13.00 262.33 M 0.40 3.17 591.1 K 7.68 M
VNPKF Verde Agritech Ltd. 3.92 24.8 M 0.04 1.03 717 2.81 K
ORBT Orbit International Corporation 3.2913 8.53 M 0.0424 1.31 30.02 K 98.81 K
AZFL Amazonas Florestal Ltd 40.00 1.64 M 5.00 14.29 35 1.4 K
SPRV Web To Door Inc 2000.00 390.37 K 550.00 37.93 6 12 K
ERHE ERHC Energy Inc 7.80 287.94 K 0.15 1.96 152.71 K 1.19 M
SAGD Sativa Growth International 7.00 67.73 K 0.20 2.94 238 1.67 K
STTO SITO Mobile Ltd. 7.70 5.13 K 0.10 1.32 13.59 K 104.61 K
CBKCQ Christopher & Banks Corporation 6.41 3.86 K 0.74 13.05 2.48 M 15.92 M
CBDX Curative Biosciences Inc 4000.00 3.16 K 200.00 5.26 1 4 K
CYRNQ CYRNQ 60.80 799 1.40 2.36 380 23.1 K
DOMR Dominion Resources Black Warrior Trust 3.431 785 0.1382 4.2 160.87 K 551.96 K
SPDC Speed Commerce Inc 32.00 603 0.16 0.5 1.87 K 59.87 K
YVRLF Liquid Media Group Ltd. 77.80 482 1.80 2.37 160 12.45 K
PZOO Pazoo Inc 550.00 50.00 10 14 7.7 K
PTRC Petro River Oil Corp 24.00 2.00 9.09 450 10.8 K
MKRYF Manitok Energy Inc 3.195 0.2155 7.23 1.7 K 5.43 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 35.00 315.11 K 4.00 12.9 262.27 K 9.18 M
BFM Bedford Metals Corp. 13.0909 4.9091 60 110 1.44 K
IMR iMetal Resources Inc 75.00 25.00 50 12 900
LA Los Andes Copper Ltd 3.45 0.85 32.69 14.5 K 50.03 K
ABM Athabasca Minerals Inc 15.00 3.00 25 91 K 1.36 M
ANDC Andina Copper Corporation 12.50 2.50 25 108 1.35 K
MKO Mako Mining Corp 5.00 0.90 21.95 19.82 K 99.1 K
WEB Westbridge Energy Corporation 21.7233 2.7154 14.29 475 10.32 K
VO ValOre Metals Corp 4.20 0.50 13.51 516.2 K 2.17 M
GCOM Green Shift Commodities Ltd. 6.80 0.80 13.33 14.12 K 96.02 K
CDA Canuc Resources Corporation 11.00 1.00 10 30 330
PDQ Paradigm Gold Corporation 17.50 1.50 9.38 228 3.99 K
AUQ AuQ Gold Mining Inc 4.80 0.40 9.09 750 3.6 K
PLAN Progressive Planet Solutions Inc 54.00 4.50 9.09 2.5 K 135 K
KEEK Personas Social Incorporated 180.00 15.00 9.09 7 1.26 K
OGW Ongwe Minerals Inc. 18.56 1.44 8.41 19.27 K 357.74 K
RAGE Renegade Gold Inc. 156.00 12.00 8.33 1.86 K 290.78 K
PGP Power Group Projects Corp 28.00 2.00 7.69 228 6.38 K
REX Orex Minerals Inc 4.60 0.30 6.98 18.1 K 83.26 K
ENDR Enduro Metals Corporation 5.00 0.30 6.38 1.05 K 5.25 K
LTV Leonovus Inc 5.10 0.30 6.25 3.47 K 17.68 K
GAMA Gamma Resources Ltd. 5.32 0.28 5.56 214 1.14 K
BKM Pacific Booker Minerals Inc 5.01 0.24 5.03 3.1 K 15.53 K
CGNT Copper Giant Resources Corp. 27.00 1.00 3.85 470 12.69 K
CKG Chesapeake Gold Corp 9.85 0.36 3.79 16.27 K 160.21 K
GBU Gabriel Resources Ltd 28.20 1.00 3.68 378.29 K 10.67 M
AMM Almaden Minerals Ltd. 3.17 0.07 2.26 44.8 K 142.02 K
UCU Ucore Rare Metals Inc 4.75 0.10 2.15 140.91 K 669.31 K
SGLD Scorpio Gold Corporation 11.52 0.18 1.59 3.99 K 45.95 K
DSY Destiny Media Technologies Inc 3.55 0.05 1.43 2.2 K 7.81 K
TK Tinka Resources Limited 4.65 0.05 1.09 23.58 K 109.65 K
YAK-H Mongolia Growth Group Ltd. 4.04 0.04 1 5.6 K 22.62 K
RET-A Reitmans (Canada) Limited 9.1716 0.059 0.65 56.5 K 518.19 K
© 2026 - CastFwd Corp.