Gainer Valuations for 6 May 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 6 May 2013 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 28.2305 59.93 B 0.9462 3.47 4.07 M 114.84 M
PRK Park National Corp 41.2413 3.25 B 0.4543 1.11 33.4 K 1.38 M
NOG Northern Oil and Gas 106.1228 2.49 B 0.6475 0.61 115.19 K 12.22 M
UUUU Energy Fuels Inc 6.70 1.78 B 0.20 3.08 1.91 K 12.76 K
JOB General Employment Enterprises 3.206 624.29 M 0.316 10.93 359 1.15 K
OBE Obsidian Energy Ltd 58.0851 605.97 M 2.8106 5.08 1.07 M 62.43 M
GORO Gold Resource Corp 7.7024 588.21 M 0.1894 2.52 226.9 K 1.75 M
CTGO Contango Ore Inc 8.50 508.63 M 0.10 1.19 1.74 K 14.79 K
GTE Gran Tierra Energy Inc 61.50 334.69 M 5.00 8.85 270.29 K 16.62 M
REI Ring Energy Inc 8.26 294.41 M 0.51 6.58 3.4 K 28.08 K
LCTX Lineage Cell Therapeutics Inc 3.4068 263.02 M 0.103 3.12 59.64 K 203.17 K
BKTI Bk Technologies Inc 10.9227 257.34 M 0.7172 7.03 31.48 K 343.9 K
CMT Core Molding Technologies Inc 8.615 193.6 M 0.089 1.04 8.1 K 69.78 K
INTT Intest Corp 3.18 178.28 M 0.08 2.58 20.73 K 65.93 K
NEN New England Realty Associates 29.0417 159.52 M 0.7791 2.76 3.5 K 101.65 K
EPM Evolution Petroleum Corp 5.0221 143.41 M 0.1514 3.11 32.8 K 164.72 K
ESP Espey Mfg. & Electronics 15.6052 143.26 M 0.3065 2 4.1 K 63.98 K
SIF Sifco Industries 16.9085 124.73 M 0.1182 0.7 1.8 K 30.44 K
OPHC Optimumbank Hlds 15.16 112.79 M 0.52 3.55 78 1.18 K
CVU CPI Aerostructures 9.55 60.29 M 0.43 4.71 67.8 K 647.5 K
DIT Amcon Distributing Company 58.1392 58.53 M 1.1208 1.97 400 23.26 K
WWR Westwater Resources 1464.00 52.44 M 144.00 10.91 279 408.46 K
COHN Cohen & CO Inc 10.6821 34.52 M 0.1845 1.76 2.94 K 31.44 K
REED Reed's, Inc. 1194.0686 14.94 M 12.6213 1.07 65 77.61 K
AWX Avalon Holdings Corp 3.60 11 M 0.21 6.19 4 K 14.4 K
TOVX Theriva Biologics Inc 13562.50 7.08 M 1312.50 10.71 17 230.56 K
INUV Inuvo Inc 7.80 6.27 M 0.60 8.33 2.33 K 18.17 K
DSS Document Security Systems 6564.2461 4.25 M 83.0918 1.28 45 295.39 K
MPU Mega Matrix Corp 3.8757 4.17 M 0.0296 0.77 27.5 K 106.58 K
PW Power REIT 10.42 2.59 M 0.10 0.97 4.15 K 43.24 K
ENSV Enservco Corpporation 19.50 29.09 K 0.30 1.56 3.29 K 64.14 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 96.16 605.2 B 0.55 0.58 271 K 26.06 M
BZ Brent Crude 105.46 1.27 1.22 135.08 K 14.25 M
KC Coffee 141.35 1.05 0.75 11 1.55 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6297.98 5.68 T 79.0801 1.27 10.17 M 64.08 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 14.008 5.06 T 0.3263 2.38 496.64 M 6.96 B
MSFT Microsoft Corporation 27.3106 3.96 T 0.2104 0.78 40.98 M 1.12 B
GOOGL Alphabet Inc Class A 21.3836 3.53 T 0.3929 1.87 85.57 M 1.83 B
GOOG Alphabet Inc Class C 21.2836 3.5 T 0.3911 1.87 85.97 M 1.83 B
TSLA Tesla Inc 3.9667 1.5 T 0.33 9.07 65.59 M 260.18 M
MU Micron Technology 9.5188 820.41 B 0.1268 1.35 21.11 M 200.92 M
LRCX Lam Research Corp 3.9291 278.3 B 0.0229 0.59 15.5 M 60.89 M
ADI Analog Devices 34.6817 190.58 B 0.6207 1.82 3.21 M 111.37 M
TMUS T-Mobile US 16.9606 179.1 B 0.1347 0.8 8.29 M 140.62 M
MRVL Marvell Technology Inc 9.4183 138.91 B 0.0785 0.84 3.18 M 29.92 M
VRTX Vertex Pharmaceutic 77.25 138.91 B 1.26 1.66 2.23 M 172.52 M
IBKR Interactive Brokers 3.9374 132.2 B 0.0324 0.83 1.26 M 4.95 M
SBUX Starbucks Corporation 24.9852 125.35 B 0.2439 0.99 7 M 174.83 M
STX Seagate Technology 23.6566 115.15 B 0.4171 1.79 7.02 M 166.15 M
CME CME Group Inc 35.4727 110.63 B 0.1862 0.53 1.14 M 40.59 M
WDC Western Digital Cp 35.5785 108.25 B 0.5998 1.71 3.69 M 131.38 M
CSX CSX Corp 6.7987 94.62 B 0.1132 1.69 20.17 M 137.14 M
INTU Intuit Inc 54.6603 90.98 B 0.4409 0.81 2.03 M 111.15 M
FTNT Fortinet Inc 3.636 90.79 B 0.02 0.55 7.69 M 27.97 M
CMCSA Comcast Corporation 14.8167 87.89 B 0.0832 0.56 15.45 M 228.95 M
NTES Netease Inc ADR 9.2171 81.98 B 0.1112 1.22 1.19 M 10.92 M
HON Honeywell International Inc. Common Stock 52.2894 72.33 B 0.5773 1.12 4.02 M 209.98 M
NXPI Nxp Semiconductors 24.9395 65.93 B 0.168 0.68 2.83 M 70.54 M
GRMN Garmin Ltd 23.7215 55.62 B 0.316 1.35 732.5 K 17.38 M
IDXX Idexx Laboratories 42.90 54.89 B 0.245 0.57 497.35 K 21.34 M
FANG Diamondback Energy 22.1076 49.71 B 0.9839 4.66 393 K 8.69 M
FITB Fifth Third Bancorp 11.2855 48.97 B 0.1305 1.17 4.11 M 46.38 M
BKR Baker Hughes A Ge Co. Cl A 24.5271 47.44 B 0.1778 0.73 2.47 M 60.7 M
WDAY Workday Inc 65.68 45.52 B 1.88 2.95 1.36 M 89.03 M
COHR Coherent Inc 15.32 42.28 B 0.08 0.52 149.8 K 2.29 M
UAL United Airlines Holdings Inc 33.55 39.17 B 0.54 1.64 2.28 M 76.5 M
TER Teradyne Inc 15.2187 38.31 B 0.138 0.92 1.77 M 27.01 M
NBIS Nebius Group N.V. 26.15 36.43 B 0.30 1.16 1.41 M 36.98 M
ACGL Arch Capital Grp Ltd 16.8911 35.53 B 0.1109 0.66 1.17 M 19.82 M
ODFL Old Dominion Freight Line Inc 12.6886 34.62 B 0.2617 2.11 2.8 M 35.56 M
NTAP Netapp Inc 26.0531 34.57 B 0.4331 1.69 7.08 M 184.39 M
ERIC Ericsson ADR 8.488 34.48 B 0.0827 0.98 4.44 M 37.65 M
ILMN Illumina Inc 64.4261 32.49 B 1.2841 2.03 950.08 K 61.21 M
HBAN Huntington Bcshs 4.4928 31.92 B 0.0368 0.83 7.33 M 32.94 M
KHC Kraft Heinz Company 30.7981 28.7 B 0.1615 0.53 3.58 M 110.35 M
ULTA Ulta Beauty Inc 91.12 28.41 B 0.94 1.04 650.6 K 59.28 M
FLEX Flextronics Intl Ltd 5.1934 28.11 B 0.1454 2.88 5.64 M 29.31 M
VRSN Verisign Inc 47.0233 27.91 B 0.2568 0.55 1.03 M 48.3 M
TCOM Trip.com Group Ltd ADR 11.5638 27.76 B 0.3185 2.83 3.85 M 44.54 M
BIDU Baidu Inc ADR 87.65 27.14 B 3.14 3.72 4.24 M 371.72 M
ON On Semiconductor 8.10 27.1 B 0.08 1 5.34 M 43.24 M
INSM Insmed Inc 9.04 26.21 B 0.07 0.78 805.29 K 7.28 M
AXON Axon Enterprise Inc 9.00 24.64 B 0.22 2.51 533.8 K 4.8 M
PFG Principal Financial Group Inc 23.4846 24.63 B 0.1714 0.74 886.4 K 20.82 M
INCY Incyte Corp 22.54 24.52 B 0.30 1.35 503.35 K 11.35 M
EXPD Expeditors Intl 31.9831 24.43 B 0.6667 2.13 2.12 M 67.86 M
LPLA Lpl Financial Hld 29.3576 24.02 B 0.4415 1.53 312.4 K 9.17 M
VTRS Viatris Inc 23.8688 23.95 B 0.4457 1.9 6.63 M 158.33 M
JBHT J B Hunt Transport 63.5008 21.09 B 1.0523 1.69 792.33 K 50.31 M
TSCO Tractor Supply Company 9.4607 19.54 B 0.0964 1.03 4.15 M 39.25 M
FSLR First Solar Inc 47.69 19.45 B 1.69 3.67 8.02 M 382.7 M
SWKS Skyworks Solutions 18.1927 19.45 B 0.5369 3.04 3.59 M 65.27 M
FFIV F5 Networks Inc 77.52 18.03 B 2.15 2.85 1.36 M 105.78 M
NBIX Neurocrine Bioscienc 11.51 17.12 B 0.26 2.31 688.35 K 7.92 M
HTHT Huazhu Group Ltd ADR 3.2864 15.98 B 0.0685 2.13 320.96 K 1.05 M
JAZZ Jazz Pharma Plc 59.50 15.75 B 0.78 1.33 445.8 K 26.53 M
PNFP Pinnacle Finl Ptnrs 21.5434 15.54 B 0.4811 2.28 82.49 K 1.78 M
LECO Lincoln Elec Hld 43.2407 15.4 B 0.4075 0.95 240.6 K 10.4 M
APA Apa Corp 56.8221 15.34 B 0.583 1.04 2.21 M 125.62 M
MANH Manhattan Assoc 18.20 14.95 B 0.5925 3.37 782.52 K 14.24 M
REG Regency Centers Corp 35.6988 14.31 B 0.308 0.87 338.5 K 12.08 M
TRMB Trimble Navigation 27.76 12.55 B 0.67 2.47 1.68 M 46.72 M
TXRH Texas Roadhouse Inc 19.9354 12.35 B 0.1253 0.63 737.65 K 14.71 M
ALGN Align Technology 34.42 12.28 B 1.82 5.58 2.89 M 99.47 M
JKHY Jack Henry & Assoc 39.3145 12.28 B 0.3137 0.8 454.6 K 17.87 M
COO Cooper Companies 28.2494 12.09 B 0.329 1.18 1.13 M 31.88 M
HALO Halozyme Therapeutic 6.14 11.69 B 0.10 1.66 674.67 K 4.14 M
AGNC Agnc Investment Corp 6.1257 11.13 B 0.0554 0.91 7.79 M 47.69 M
UHAL A M E R C O 15.7807 11.01 B 0.3026 1.96 275 K 4.34 M
DPZ Domino's Pizza Inc Common Stock 48.9232 10.86 B 0.6978 1.45 606.6 K 29.68 M
SIRI Sirius XM Holdings 27.4275 10.85 B 0.2428 0.89 4.99 M 136.79 M
WTFC Wintrust Financial Corp 30.6104 10.43 B 0.3702 1.22 117.08 K 3.58 M
TTEK Tetra Tech Inc 4.9347 10.41 B 0.0527 1.08 1.4 M 6.9 M
NVMI Nova Ltd 9.35 10.36 B 0.07 0.75 201.08 K 1.88 M
UMBF Ump Financial Corp 40.768 10.32 B 0.5941 1.48 79.7 K 3.25 M
VSAT Viasat Inc 49.73 10.31 B 0.34 0.69 124.88 K 6.21 M
SSB South State Cp 37.461 10.23 B 0.5118 1.39 29.4 K 1.1 M
BPOP Popular Inc 21.8858 10 B 0.3521 1.64 838.4 K 18.35 M
LFUS Littelfuse Inc 61.5322 9.74 B 1.0829 1.79 28.37 K 1.75 M
ZION Zions Bancorp 19.0393 9.68 B 0.4002 2.15 1.77 M 33.75 M
ONB Old National Bncp 8.2716 9.55 B 0.1585 1.95 396.2 K 3.28 M
MTCH Match Group Inc 13.0035 9.09 B 0.2744 2.16 3.95 M 51.36 M
SAIA Saia Inc 28.04 9.06 B 0.2533 0.91 544.12 K 15.26 M
AEIS Advanced Energy 17.5113 8.97 B 0.0882 0.51 223.1 K 3.91 M
STRL Sterling Constructio 10.47 8.83 B 0.18 1.75 35.17 K 368.24 K
RMBS Rambus Inc 7.51 8.65 B 0.331 4.61 1.81 M 13.59 M
CGNX Cognex Cp 9.6546 8.55 B 0.1032 1.08 621.2 K 6 M
AMKR Amkor Technology 4.1379 8.54 B 0.0372 0.91 600.2 K 2.48 M
SANM Sanmina Corp 12.97 8.33 B 0.14 1.09 411.03 K 5.33 M
BOKF Bok Financial Corp 46.7041 7.97 B 0.4586 0.99 40.78 K 1.9 M
CBSH Commerce Bancshares 20.4849 7.96 B 0.1878 0.93 338.96 K 6.94 M
FCFS First Cash Fin Svcs 46.8537 7.87 B 0.4883 1.05 74.01 K 3.47 M
VLY Valley National Bancorp 5.1824 7.87 B 0.0562 1.1 918.4 K 4.76 M
VIAV Viavi Solutions 7.8117 7.63 B 0.2388 3.15 5.19 M 40.51 M
IDCC Interdigital Inc 36.5709 7.53 B 0.8155 2.28 273.96 K 10.02 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 14.3481 2.06 T 0.1027 0.72 5.66 M 81.24 M
BRK-A Berkshire Hathaway Inc (Class A) 164990.00 1.25 T 2086.00 1.28 716 118.13 M
BRK-B Berkshire Hathaway Inc (Class B) 110.00 1.25 T 1.36 1.25 4.93 M 542.21 M
JPM JP Morgan Chase & Company 34.1965 908.4 B 0.4329 1.28 20.83 M 712.34 M
XOM Exxon Mobil Corporation 58.2292 670.91 B 0.3599 0.62 10.61 M 618.01 M
UNH Unitedhealth Group Inc 49.06 363 B 1.0431 2.17 5.61 M 275.21 M
HD Home Depot 55.6701 350.19 B 0.9616 1.76 5.73 M 319.06 M
BAC Bank of America Corporation 10.0669 349.7 B 0.5002 5.23 265.06 M 2.67 B
MS Morgan Stanley 16.8385 293.53 B 0.3761 2.28 17.4 M 292.99 M
RY Royal Bank of Canada 36.9954 280.24 B 0.1942 0.53 400.3 K 14.81 M
CAT Caterpillar Inc 63.1997 267.5 B 0.4402 0.7 6.38 M 403.32 M
GS Goldman Sachs Group 116.0992 262.53 B 2.4088 2.12 3.74 M 434.26 M
BML-PJ Bank of America Corporation 12.8307 227.78 B 0.1197 0.94 6.16 K 79.08 K
BHP BHP Billiton Ltd ADR 27.4784 206.16 B 0.2097 0.77 2.21 M 60.79 M
C Citigroup Inc 34.9721 202.38 B 0.3756 1.09 29.16 M 1.02 B
BLK Blackrock Inc 198.8714 188.73 B 2.1819 1.11 659.31 K 131.12 M
DE Deere & Company 71.5083 185.41 B 0.4629 0.65 1.83 M 131.2 M
NVO Novo Nordisk A/S ADR 29.13 179.46 B 0.1899 0.66 133.44 K 3.89 M
UNP Union Pacific Corp 56.937 178.59 B 0.7409 1.32 3.01 M 171.35 M
DHR Danaher Corp 24.712 165.98 B 0.2056 0.84 3.09 M 76.44 M
BX Blackstone Inc 11.4347 152.38 B 0.3762 3.4 6.61 M 75.56 M
CB Chubb Ltd 66.8653 141.03 B 0.5751 0.87 1.51 M 100.64 M
ETN Eaton Corp 44.5563 137.61 B 0.3015 0.68 2.56 M 114.19 M
RIO Rio Tinto Plc ADR 19.3654 137.5 B 0.1433 0.75 1.79 M 34.66 M
PGR Progressive Corp 17.022 134.27 B 0.1548 0.92 2.08 M 35.4 M
HDB Hdfc Bank Ltd ADR 8.2661 133.64 B 0.0453 0.55 2.78 M 22.97 M
LOW Lowe's Companies 32.4903 130.09 B 0.9713 3.08 10.5 M 341.09 M
IBN Icici Bank Ltd ADR 7.3382 125.23 B 0.2072 2.91 5.52 M 40.51 M
PH Parker-Hannifin Corp 73.9472 121.72 B 0.4024 0.55 1.08 M 79.61 M
COF Capital One Financial Corp 46.5515 117.8 B 0.4178 0.91 3.41 M 158.77 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.1785 117.8 B 0.0513 1 11.42 M 59.15 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.3913 110.91 B 0.1636 1.46 4.93 M 56.16 M
MPC Marathon Petroleum Corp 27.5137 106.07 B 0.7672 2.87 5.73 M 157.56 M
HCA Hca Holdings Inc 38.4264 105.37 B 0.3712 0.98 2.7 M 103.81 M
VLO Valero Energy Corp 23.9825 97.81 B 0.4936 2.1 6.79 M 162.8 M
PSX Phillips 66 40.6749 97.79 B 1.0762 2.72 3.68 M 149.78 M
ING ING Groep N.V. ADR 4.6067 94.78 B 0.0548 1.2 1.46 M 6.71 M
BN Brookfield Corporation 7.5452 94.63 B 0.0466 0.62 5.74 M 43.33 M
UPS United Parcel Service 55.2006 94.56 B 0.6024 1.1 3.26 M 179.9 M
EMR Emerson Electric Company 40.4933 93.84 B 0.3392 0.84 4.55 M 184.06 M
KKR KKR & Co. LP 14.4612 93.14 B 0.2598 1.83 1.91 M 27.68 M
TT Trane Technologies Plc 27.355 92.12 B 0.2207 0.81 2.45 M 66.93 M
MCO Moody's Corp 55.3595 88.06 B 0.6539 1.2 3.02 M 167.05 M
PWR Quanta Services 28.8374 87.87 B 0.3643 1.28 1.47 M 42.49 M
FCX Freeport-Mcmoran Inc 24.939 86.61 B 0.238 0.96 13.71 M 341.99 M
JCI Johnson Controls Intl 18.525 85.48 B 0.4624 2.56 2.6 M 48.12 M
CP Canadian Pacific Railway 22.6307 81.56 B 0.1231 0.55 2.46 M 55.67 M
EOG Eog Resources 45.8899 79.47 B 0.75 1.66 5.61 M 257.26 M
BCS Barclays Plc ADR 11.7073 76.79 B 0.0752 0.65 2 M 23.39 M
CNI Canadian National Railway 39.3751 76.03 B 0.4647 1.19 1.68 M 66.14 M
RSG Republic Services 26.9996 75.43 B 0.1479 0.55 1.12 M 30.17 M
FDX Fedex Corp 80.8883 74.82 B 1.4374 1.81 3.05 M 246.36 M
SLB Schlumberger N.V. 54.0039 73.65 B 0.312 0.58 4.5 M 243.11 M
MFC Manulife Financial Corp 8.8164 73.08 B 0.0735 0.84 1.82 M 16.01 M
AJG Arthur J. Gallagher & Company 33.7632 72.48 B 0.2385 0.71 435.8 K 14.71 M
KMI Kinder Morgan 20.6752 69.48 B 0.1164 0.57 2.88 M 59.51 M
TDG Transdigm Group Inc 70.3466 68.55 B 0.3745 0.54 265.2 K 18.66 M
URI United Rentals 54.856 68.41 B 2.0823 3.95 5.81 M 318.97 M
BSX Boston Scientific Corp 7.74 64.79 B 0.05 0.65 8.08 M 62.57 M
MET Metlife Inc 27.1858 64.65 B 0.1801 0.67 6.04 M 164.29 M
ALL Allstate Corp 37.1987 64.61 B 0.3106 0.84 2.76 M 102.68 M
TEL TE Connectivity Ltd 35.7363 62.61 B 0.3503 0.99 1.17 M 41.98 M
NWG Natwest Group Plc ADR 5.5038 62.49 B 0.0663 1.22 1.57 M 8.66 M
DAL Delta Air Lines Inc 15.5637 60.66 B 0.0861 0.56 7.97 M 124.02 M
TRGP Targa Resources 38.031 60.32 B 0.375 1 133.3 K 5.07 M
TFC Truist Financial Corp 19.0007 60.24 B 0.1342 0.71 2.7 M 51.3 M
EW Edwards Lifesciences Corp 10.61 59.81 B 0.075 0.71 6.51 M 69.05 M
MPLX Mplx LP 14.0664 57.45 B 0.1432 1.03 77 K 1.08 M
HUM Humana Inc 67.6857 52.6 B 1.3988 2.11 2.43 M 164.69 M
AZO Autozone 413.49 51.78 B 2.38 0.58 189.49 K 78.35 M
A Agilent Technologies 26.9247 50.16 B 0.2885 1.08 3.94 M 106.12 M
CVE Cenovus Energy Inc 22.0605 50.01 B 0.3094 1.42 1.14 M 25.16 M
MT Arcelormittal ADR 25.4026 49.39 B 0.2383 0.95 1.78 M 45.17 M
F Ford Motor Company 7.4093 49.04 B 0.1367 1.88 53.82 M 398.78 M
AU Anglogold Ashanti Ltd ADR 16.0305 47.47 B 0.185 1.17 937.2 K 15.02 M
WAT Waters Corp 93.53 46.69 B 0.53 0.57 460.88 K 43.11 M
CMG Chipotle Mexican Grill 7.4796 45.44 B 0.1326 1.8 24.84 M 185.83 M
AMP Ameriprise Financial Services 58.4897 45.14 B 0.6411 1.11 1.15 M 67.16 M
ROK Rockwell Automation Inc 66.6249 44.19 B 0.8655 1.32 842.77 K 56.15 M
AIG American International Group 34.2607 42.68 B 0.7232 2.16 21.72 M 744.15 M
PRU Prudential Financial Inc 38.6354 42.29 B 0.3523 0.92 3.08 M 119.15 M
LYV Live Nation Entertainment 12.95 41.53 B 0.26 2.05 1.48 M 19.18 M
UI Ubiquiti Networks 15.374 41.5 B 0.1666 1.1 66.34 K 1.02 M
SLF Sun Life Financial Inc 17.5288 40.86 B 0.1498 0.86 215.5 K 3.78 M
KB KB Financial Group Inc ADR 20.0482 39.51 B 0.143 0.72 175.2 K 3.51 M
FIX Comfort Systems USA 12.1825 38.92 B 0.0633 0.52 52.89 K 644.31 K
CIEN Ciena Corp 15.25 38.59 B 0.54 3.67 3.39 M 51.63 M
HIG Hartford Financial Services Group 22.2275 36.85 B 0.1761 0.8 6.6 M 146.59 M
MTD Mettler-Toledo International 221.65 34.84 B 6.40 2.97 326.53 K 72.37 M
CNC Centene Corp 11.955 34.75 B 0.0725 0.61 1.23 M 14.65 M
GFI Gold Fields Ltd ADR 5.3402 33.99 B 0.0602 1.14 2.3 M 12.26 M
EQT Eqt Corp 37.5543 32.53 B 0.2582 0.69 1.29 M 48.55 M
CCJ Cameco Corp 17.2375 31.74 B 0.1295 0.76 1.25 M 21.52 M
PUK Prudential Public Ltd Company ADR 22.7935 31.58 B 0.1501 0.66 141.87 K 3.23 M
TECK Teck Resources Ltd 21.8472 30.86 B 0.166 0.77 1.94 M 42.43 M
WSM Williams-Sonoma 20.1684 30.81 B 0.1966 0.98 1.02 M 20.62 M
FTS Fortis Inc 21.0528 30.79 B 0.1088 0.52 4.5 K 94.74 K
DG Dollar General Corp 46.4058 30.29 B 0.944 2.08 4.64 M 215.11 M
CPAY Corpay Inc 81.97 30.18 B 1.63 2.03 1.05 M 86.16 M
LH Laboratory Corp of America Holdings 76.5791 30.12 B 0.6057 0.8 668.64 K 51.2 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 166.6431 7.15 M 6.2007 3.86 345 57.49 K
PGIC Premium Global Income Split Corp 19.9402 1.7092 9.38 38 757.73
GTE Gran Tierra Energy Inc 61.90 4.90 8.6 125.05 K 7.74 M
EFR Energy Fuels Inc 7.00 0.50 7.69 6.84 K 47.91 K
SGY Surge Energy Inc 14.51 0.8833 6.48 85.33 K 1.24 M
OBE Obsidian Energy Ltd 69.93 3.36 5.05 4.29 M 299.92 M
RVX Resverlogix Corp 3.2356 0.1423 4.6 136.18 K 440.63 K
CPH Cipher Pharmaceuticals Inc 3.95 0.15 3.95 51.3 K 202.64 K
Y Yellow Pages Ltd 6.361 0.2399 3.92 99.5 K 632.92 K
QTRH Quarterhill Inc 3.0434 0.1074 3.66 420 K 1.28 M
MDI Major Drilling Grp 7.5809 0.2479 3.38 363.22 K 2.75 M
ELF E-L Financial 3.0911 0.0961 3.21 366 1.13 K
PZA Pizza Pizza Royalty Corp 5.0357 0.1547 3.17 50.6 K 254.81 K
BBD-B Bombardier Inc Series B 100.3762 2.6352 2.7 350.09 K 35.14 M
BBD-A Bombardier Inc 105.00 2.75 2.69 111.64 K 11.72 M
PHX Phx Energy Services Corp 5.2194 0.1273 2.5 34.53 K 180.24 K
XTC Exco Tech 3.5093 0.0834 2.43 27.4 K 96.15 K
POU Paramount Resources Ltd 14.4086 0.3409 2.42 80.32 K 1.16 M
KEI Kolibri Global Energy Inc 8.50 0.20 2.41 10.81 K 91.89 K
WCN Waste Connections Inc 27.9353 0.6339 2.32 208.73 K 5.83 M
SSRM Ssr Mining Inc 6.8955 0.1532 2.27 103.9 K 716.44 K
CF-PC Canaccord Genuity Group Inc Pref C 7.4829 0.1627 2.22 2.9 K 21.7 K
HBP Helix Biopharm 4.60 0.10 2.22 920 4.23 K
RBN-UN Blue Ribbon Income Fund 4.8058 0.1028 2.19 26.5 K 127.36 K
IGM Igm Financial Inc 22.5743 0.4783 2.16 274.38 K 6.19 M
FTT Finning Intl 15.7458 0.3309 2.15 462.37 K 7.28 M
FFH Fairfax Financial Holdings Ltd 326.117 6.7009 2.1 38.24 K 12.47 M
ESM Euro Sun Mining Inc 4.541 0.0908 2.04 1.77 K 8.06 K
BPO-PY Brookfield Office Properties Inc Pref Y 6.2861 0.1215 1.97 6.5 K 40.86 K
S Sherritt Intl Rv 4.5004 0.0855 1.94 642.83 K 2.89 M
CMG Computer Modelling Group Ltd 6.6206 0.1231 1.89 386.4 K 2.56 M
HLF High Liner 10.9229 0.199 1.86 7.6 K 83.01 K
CYB Cymbria Corp Cl A 15.54 0.26 1.7 12.02 K 186.71 K
KBL Kbro Linen Inc 21.6126 0.3602 1.69 4.4 K 95.1 K
BIR Birchcliff Energy Ltd 5.2571 0.0835 1.61 399.3 K 2.1 M
TOT Total Energy Services Inc 10.91 0.1687 1.57 11.15 K 121.64 K
ABX Barrick Mining Corp 15.8587 0.2403 1.54 2.45 M 38.89 M
BU Burcon Nutrascience Corp 44.665 0.6617 1.5 405 18.09 K
CVE Cenovus Energy Inc 22.2093 0.3238 1.48 1.71 M 38.06 M
RBA Rb Global Inc 15.1237 0.2108 1.41 138.7 K 2.1 M
ALA AltaGas Ltd 19.6786 0.2708 1.4 295.06 K 5.81 M
MRD Melcor Dev 10.7592 0.1454 1.37 725 7.8 K
ADEN Adentra Inc 4.8087 0.0644 1.36 20.7 K 99.54 K
HOT-UN American Hotel Income Properties REIT LP 5.6352 0.0729 1.31 30.13 K 169.79 K
CSW-B Corby Spirit and Wine Limited 9.4125 0.118 1.27 2.19 K 20.59 K
KEY Keyera Corp 13.3615 0.1674 1.27 749.92 K 10.02 M
RIC Richmont Mines 5.0425 0.0611 1.23 4.35 K 21.93 K
CSW-A Corby Spirit and Wine Limited 10.3462 0.1242 1.22 4.38 K 45.32 K
CGX Cineplex Inc 25.9591 0.3051 1.19 116.41 K 3.02 M
HPS-A Hammond Power Solutions Inc 6.1246 0.0692 1.14 1.15 K 7.04 K
CNR Canadian National Railway Co. 39.6541 0.4333 1.1 2.05 M 81.38 M
AD-UN Alaris Equity Partners Income Trust 11.0637 0.1141 1.04 45.47 K 503.04 K
EFN Element Fleet Management Corp 6.239 0.0631 1.02 424.76 K 2.65 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 15.4557 0.1495 0.98 300 4.64 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 13.088 0.1265 0.98 8.22 K 107.6 K
CIGI Colliers International Group Inc 19.4606 0.1826 0.95 35.36 K 688.07 K
BCE-PT Bce Inc Pref T 11.6112 0.1067 0.93 1.97 K 22.87 K
EVT Economic Investment 3.2977 0.0301 0.92 7 K 23.08 K
TRI-PB Thomson Reuters Corp Sr B Prf 13.0776 0.1174 0.91 938 12.27 K
CU-PE Canadian Util Bb Cum Red Sec Prf 13.0967 0.1169 0.9 9.56 K 125.2 K
CEU Ces Energy Solutions Corp 3.2734 0.0273 0.84 428.1 K 1.4 M
RCH Richelieu Hardware Ltd 11.4229 0.0952 0.84 41.6 K 475.17 K
TECK-B Teck Resources Limited 22.0287 0.1818 0.83 1.34 M 29.43 M
SLF Sun Life Financial Inc 17.6355 0.1437 0.82 736.8 K 12.99 M
BN-PZ Brookfield Corporation 12.6117 0.1024 0.82 17.87 K 225.37 K
CPX-PA Capital Power Corporation Pref A 11.9279 0.0958 0.81 6.12 K 73.05 K
NPI-PA Northland Power Inc Pref A 12.9747 0.1038 0.81 3.04 K 39.49 K
CCO Cameco Corp 17.3629 0.1382 0.8 511.9 K 8.89 M
X TMX Group Ltd 7.4897 0.0582 0.78 136.28 K 1.02 M
DFN-PA Dividend 15 Split Corp Pref A 5.1144 0.0392 0.77 1 K 5.11 K
POW Power Corp of Canada Sv 14.1144 0.1079 0.77 320.85 K 4.53 M
MFC Manulife Fin 8.9789 0.0685 0.77 3.99 M 35.84 M
AQN Algonquin Power and Utilities Corp 4.0418 0.0307 0.77 188 K 759.84 K
CCL-B CCL Industries Inc 11.0287 0.0834 0.76 228.72 K 2.52 M
PIC-PA Premium Income Corp Pref A 7.0918 0.0536 0.76 850 6.03 K
FTS-PJ Fortis Srs J Cum Red First Prf 12.8697 0.0937 0.73 748 9.63 K
EMA-PA Emera Inc Pref A 14.9589 0.1082 0.73 2.5 K 37.4 K
CLS Celestica Inc Sv 8.54 0.06 0.71 278.7 K 2.38 M
ATS Ats Corp 10.06 0.07 0.7 29.1 K 292.75 K
MX Methanex Corp 33.1294 0.2285 0.69 236.46 K 7.83 M
CXI Currency Exchange International Corp 7.40 0.05 0.68 4 K 29.6 K
BN Brookfield Corporation 7.6272 0.0508 0.67 1.83 M 13.94 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.7036 0.089 0.65 8.88 K 121.62 K
CAE Cae Inc 9.6162 0.0623 0.65 142.9 K 1.37 M
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.3541 0.0855 0.64 4.51 K 60.2 K
BCE-PC BCE Inc Pref AC 10.9929 0.0688 0.63 6.92 K 76.02 K
CGI CDN General Inv 10.4291 0.0652 0.63 2.57 K 26.76 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.4425 0.0632 0.61 43.81 K 457.5 K
ENGH Enghouse Systems Ltd 8.8205 0.053 0.6 23.4 K 206.42 K
BCE-PH Bce Inc Pref H 11.4375 0.0679 0.6 100 1.14 K
BCE-PS Bce Inc Pref S 11.5859 0.0631 0.55 2 K 23.17 K
EMP-A Empire Company Limited 18.3666 0.0985 0.54 23.7 K 435.29 K
DII-B Dorel Industries Inc 13.4343 0.0713 0.53 15.28 K 205.21 K
NPI Northland Power Inc 9.096 0.0467 0.52 100.36 K 912.91 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 7.44 82.42 B 0.08 1.09 30.74 K 228.71 K
ESGLF EnviroGold Global Limited 7.94 47.19 M 1.94 32.33 100 794
ORBT Orbit International Corporation 3.4265 8.53 M 0.1352 4.11 3.76 K 12.88 K
SEII Sharing Economy International Inc 686.00 1.29 M 24.00 3.63 237 162.58 K
EARI Entertainment Arts Research Inc 6.40 1.11 M 0.80 14.29 25 160
CGAC Code Green Apparel Corp 12.00 1.09 M 1.00 9.09 7 84
ERHE ERHC Energy Inc 7.40 287.94 K 1.90 34.55 1.32 M 9.77 M
REDFY Rediff.com India Limited 3.10 97.36 K 0.34 12.32 506.98 K 1.57 M
RGGI Resgreen Group International Inc 150.00 48.75 K 5.00 3.45 6 900
SPRN Supernova Energy Inc 182.00 33.18 K 2.00 1.11 4.13 K 752.21 K
BERI Blue Earth Resources Inc 3.50 23.08 K 1.10 45.83 8 K 28 K
LOTE Lot78 Inc 519.1144 17.28 K 15.1265 3 7.32 K 3.8 M
XDSL mPhase Technologies Inc 13.50 16.8 K 0.50 3.85 768 10.37 K
VOIS GAMERICA Holdings and Acquisitions Corp 5800.00 8.88 K 200.00 3.57 2 11.6 K
CGIP Celadon Group Inc 17.3026 5.66 K 0.205 1.2 225.72 K 3.91 M
CBKCQ Christopher & Banks Corporation 6.99 3.86 K 0.09 1.3 324.62 K 2.27 M
CBDX Curative Biosciences Inc 1800.00 3.16 K 200.00 12.5 354 637.2 K
RTNB root9B Holdings Inc 9.4485 610 0.8985 10.51 3.41 K 32.18 K
SPDC Speed Commerce Inc 40.64 603 0.48 1.2 2.01 K 81.85 K
YVRLF Liquid Media Group Ltd. 77.00 482 2.202 2.94 394 30.34 K
ANDI Andiamo Corporation 7.00 1.40 25 64 448
PSYC Global Trac Solutions Inc 5.00 1.00 25 12 60
HMNY Helios and Matheson Analytics Inc 937.0528 113.4327 13.77 8 7.5 K
NKRSF Niko Resources Ltd 7.2481 0.6581 9.99 92 K 666.83 K
PZOO Pazoo Inc 487.50 37.50 8.33 12 5.85 K
ONCI On4 Communications Inc 344.25 20.25 6.25 6.68 K 2.3 M
HDYNQ Hyperdynamics Corporation 4.4448 0.2008 4.73 38.09 K 169.3 K
SRSCQ Sears Canada Inc 5.8992 0.0657 1.13 6.55 K 38.63 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 26.00 315.11 K 3.00 13.04 26.41 K 686.79 K
NAR North Arrow Minerals Inc 3.90 1.50 62.5 90 351
EDDY Edison Cobalt Corp 3.52 0.96 37.5 31.9 K 112.29 K
LOD Lode Gold Resources Inc. 10.80 1.80 20 11 118.8
AEP Atlas Engineered Products Ltd 12.00 2.00 20 16 K 192 K
VRB Vanadiumcorp Resource Inc 6.00 1.00 20 950 5.7 K
TGX True North Gems Inc 180.00 30.00 20 9 1.62 K
EMR Emgold Mining Corporation 3.50 0.50 16.67 5 K 17.5 K
CTEK CLEANTEK Industries Inc 27.0588 3.5294 15 612 16.56 K
LQWD LQwD FinTech Corp 34.65 3.15 10 881 30.53 K
BLDS Badlands Resources Inc. 5.50 0.50 10 1.35 K 7.42 K
NEXM NexMetals Mining Corp. 28.00 2.00 7.69 115 3.22 K
WEB Westbridge Energy Corporation 20.3656 1.3577 7.14 250 5.09 K
MXL-H MX Gold Corp 4.60 0.30 6.98 9.59 K 44.13 K
BKM Pacific Booker Minerals Inc 4.25 0.24 5.99 100 425
ATOM Atomic Minerals Corp 18.90 0.90 5 58 1.1 K
DSY Destiny Media Technologies Inc 4.50 0.20 4.65 200 900
TIE Coloured Ties Capital Inc. 12.6176 0.4529 3.72 29.63 K 373.91 K
MVI-H Monitor Ventures Inc 16.00 0.50 3.23 909 14.54 K
BBB Brixton Metals Corporation 16.50 0.50 3.13 290 4.79 K
NIM Nicola Mining Inc 10.00 0.20 2.04 645 6.45 K
YAK-H Mongolia Growth Group Ltd. 3.16 0.04 1.28 24.8 K 78.37 K
© 2026 - CastFwd Corp.