Gainer Valuations for 7 August 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 7 August 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 9.45 11.19 B 0.45 5 94.91 K 896.87 K
CIX Compx International Inc 10.8458 543.45 M 0.146 1.36 1.41 K 15.3 K
TRX Tanzanian Royalty Exploration Corp 3.01 314.15 M 0.07 2.38 258.99 K 779.54 K
REI Ring Energy Inc 11.40 294.41 M 0.15 1.33 23.6 K 269.04 K
ELLO Ellomay Capital Ltd 8.1838 250.23 M 0.3795 4.86 200 1.64 K
PED Pedevco Corp 638.00 177.32 M 38.00 6.33 30 19.14 K
NEN New England Realty Associates 31.9949 159.52 M 0.9976 3.22 1.7 K 54.39 K
ESP Espey Mfg. & Electronics 17.0547 143.26 M 0.1982 1.18 2.5 K 42.64 K
SIF Sifco Industries 19.4606 124.73 M 0.1577 0.82 3.2 K 62.27 K
CATX Perspective Therapeutics Inc 6.80 89.77 M 0.50 7.94 11.4 K 77.52 K
IOR Income Opportunity Realty Trust 4.51 74.21 M 0.08 1.81 300 1.35 K
SDEV Stablecoin Development Corporation 145754.2344 62.17 M 1012.1719 0.7 1 145.75 K
DIT Amcon Distributing Company 65.5233 58.53 M 0.6105 0.94 2.1 K 137.6 K
WWR Westwater Resources 2106.00 52.44 M 36.00 1.74 1.04 K 2.19 M
IBIO Ibio Inc 3100.00 50.06 M 600.00 24 350 1.08 M
DXR Daxor Corp 7.0007 49.8 M 0.087 1.26 1.04 K 7.27 K
NNVC Nanoviricides Inc 70.70 36.27 M 2.10 3.06 12.22 K 863.95 K
BCHT Birchtech Corp. 3.50 28.94 M 0.25 7.69 700 2.45 K
CPHI China Pharma Holdings 20.96 23.7 M 0.46 2.24 90 1.89 K
CVR Chicago Rivet & Machine Company 18.2204 8.99 M 0.1732 0.96 3.4 K 61.95 K
DSS Document Security Systems 3469.0793 4.25 M 290.821 9.15 471 1.63 M
OPTT Ocean Power Tech Inc 378.02 3.89 M 14.02 3.85 54.09 K 20.45 M
ITP IT Tech Packaging Inc 19.0644 1 M 1.2976 7.3 23.85 K 454.65 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DWTZ Data Watts Partners Inc. 8.96 1.12 14.29 26 232.96

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2442.00 68.00 2.86 23.56 K 57.53 M
KC Coffee 121.05 3.15 2.67 24.26 K 2.94 M
GC Gold 1310.70 24.60 1.91 482 631.76 K
DC Class III Milk 18.12 0.17 0.95 288 5.22 K
ZB US Treasury Bond Futures 133.9063 0.75 0.56 251.58 K 33.69 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 26.1274 3.96 T 0.3936 1.53 38.08 M 994.89 M
META Meta Platforms Inc 38.5673 1.64 T 0.3175 0.83 68.85 M 2.66 B
AMGN Amgen Inc 79.0729 251.65 B 5.0511 6.82 9.92 M 784.18 M
VRTX Vertex Pharmaceutic 78.05 138.91 B 0.72 0.93 974.4 K 76.05 M
SNY Sanofi-Aventis S.A. ADR 32.7518 115.57 B 0.2944 0.91 4.28 M 140.24 M
EQIX Equinix Inc 133.2721 103.94 B 2.3209 1.77 1.02 M 136.24 M
INTU Intuit Inc 57.8497 90.98 B 0.424 0.74 2.09 M 120.86 M
CTAS Cintas Corp 10.4618 89.45 B 0.1419 1.38 2.61 M 27.28 M
MPWR Monolithic Power Sys 25.6757 66.21 B 2.1381 9.08 1.49 M 38.32 M
EXC Exelon Corp 13.9119 47.12 B 0.2661 1.95 6.41 M 89.23 M
COHR Coherent Inc 18.51 42.28 B 0.33 1.82 227.2 K 4.21 M
TTWO Take-Two Interactive Software 18.06 42 B 0.10 0.56 1.54 M 27.84 M
UAL United Airlines Holdings Inc 34.06 39.17 B 0.49 1.46 2.44 M 83 M
ERIC Ericsson ADR 8.357 34.48 B 0.0758 0.92 1.86 M 15.52 M
BIDU Baidu Inc ADR 135.33 27.14 B 0.77 0.57 2.39 M 324.03 M
INCY Incyte Corp 26.44 24.52 B 0.51 1.97 981.68 K 25.96 M
VTRS Viatris Inc 30.0528 23.95 B 0.2107 0.71 6.35 M 190.8 M
CDW CDW Corporation 19.9758 21.14 B 0.1219 0.61 82.8 K 1.65 M
CHTR Charter Communications 129.63 17.42 B 2.58 2.03 1.14 M 148.22 M
PAAS Pan Amer Silver Corp 9.3195 16.45 B 0.0556 0.6 1.64 M 15.3 M
JAZZ Jazz Pharma Plc 80.73 15.75 B 2.74 3.51 1.5 M 121.42 M
QXO Qxo Inc 20.1609 14.24 B 5.3762 36.36 3 60.48
TECH Bio-Techne Cp 17.7167 11.44 B 1.0427 6.25 850.1 K 15.06 M
AGNC Agnc Investment Corp 4.7093 11.13 B 0.0415 0.89 5.02 M 23.62 M
BMRN Biomarin Pharmaceuticals 63.34 11.07 B 0.72 1.15 880.05 K 55.74 M
MDGL Madrigal Pharmaceuticals Inc 248.85 10.05 B 17.15 7.4 82.46 K 20.52 M
STRL Sterling Constructio 9.98 8.83 B 0.05 0.5 18.07 K 180.35 K
VIAV Viavi Solutions 8.3746 7.63 B 0.2559 3.15 6.2 M 51.92 M
IDCC Interdigital Inc 29.4593 7.53 B 0.6012 2.08 432.43 K 12.74 M
VICR Vicor Cp 8.58 7.46 B 0.10 1.18 61.52 K 527.8 K
AAON Aaon Inc 9.4792 6.18 B 0.0817 0.87 192.55 K 1.83 M
RDNT Radnet Inc 3.16 6.13 B 0.09 2.93 96 K 303.37 K
CWST Casella Waste Sys 4.76 5.92 B 0.08 1.71 60.81 K 289.47 K
PTCT Ptc Therapeutics 14.86 5.36 B 0.33 2.27 156.07 K 2.32 M
OMAB Grupo Aeroportuario ADR 15.2066 5.32 B 0.2062 1.37 117.15 K 1.78 M
VEON Veon Ltd ADR 178.0095 5.2 B 7.5896 4.45 104.88 K 18.67 M
GGAL Grupo Fin Galicia ADR 4.1983 5.07 B 0.1118 2.74 44.2 K 185.56 K
POWL Powell Inds Inc 37.559 5.04 B 1.0667 2.92 46.31 K 1.74 M
JSM SLM Cp 6% Sr Nt 9.1145 5.01 B 0.1071 1.19 14.16 K 129.09 K
CVCO Cavco Inds Inc 53.65 5.01 B 0.40 0.75 19.4 K 1.04 M
TVTX Travere Therapeutics Inc 5.00 4.99 B 0.50 11.11 5.45 K 27.23 K
MMYT Makemytrip Ltd 13.80 4.85 B 0.21 1.55 24.64 K 340.06 K
OPCH Option Care Health Inc 66.52 4.74 B 1.48 2.28 139.24 K 9.26 M
UCB United Community Banks, Inc. 10.8864 4.48 B 0.3634 3.45 631.98 K 6.88 M
GLNG Golar Lng Ltd 27.7511 4.44 B 0.1977 0.72 388.5 K 10.78 M
PRIM Primoris Services Cp 19.9055 3.67 B 1.0905 5.8 303.12 K 6.03 M
ACHC Acadia Healthcr Company 38.21 3.59 B 0.23 0.61 181.88 K 6.95 M
EXTR Extreme Networks 4.09 3.34 B 0.05 1.24 1.39 M 5.67 M
BELFB BEL Fuse Inc Cl B 14.6339 3.23 B 0.1193 0.82 16.8 K 245.85 K
MGEE Mge Energy Inc 29.816 3.02 B 0.3402 1.15 26.83 K 799.93 K
CENT Central Garden 6.2922 3.01 B 0.1487 2.42 86.46 K 544.01 K
MARA Marathon Digital Holdings 51.60 2.84 B 2.00 4.03 4.66 K 240.61 K
CENTA Central Garden & Pet 6.248 2.58 B 0.08 1.3 124.58 K 778.36 K
DXPE Dxp Enterprise 69.47 2.41 B 0.77 1.12 152.2 K 10.57 M
SRCE 1st Source Corp 20.6275 2.12 B 0.1967 0.96 27.92 K 575.88 K
BCRX Biocryst Pharma Inc 6.27 1.94 B 0.31 5.2 3.71 M 23.25 M
AGIO Agios Pharmaceuticals 29.67 1.9 B 0.71 2.45 101.1 K 3 M
GABC German Amer Bncp Inc 13.5833 1.88 B 0.2226 1.67 87.53 K 1.19 M
ANDE Andersons Inc 32.5958 1.83 B 1.0649 3.38 446.7 K 14.56 M
PRDO Perdoceo Education Corp 3.3867 1.81 B 0.0943 2.86 562.3 K 1.9 M
RBCAA Republic Bancorp Inc 19.0098 1.8 B 0.1395 0.74 13.67 K 259.81 K
NVAX Novavax Inc 52.00 1.68 B 1.40 2.77 122.31 K 6.36 M
BFC Bank First National Corp [Wisconsin] 12.8308 1.67 B 0.3129 2.5 2.1 K 26.94 K
CNOB Connectone Bancorp 11.6676 1.65 B 0.0772 0.67 7.3 K 85.17 K
IMKTA Ingles Markets Inc 21.7166 1.62 B 0.4141 1.94 52.98 K 1.15 M
ASTH Astrana Health Inc 6.00 1.6 B 0.30 5.26 780 4.68 K
WEN Wendys Company 5.3249 1.59 B 0.2526 4.98 11.94 M 63.58 M
CASH Meta Financial Group 9.5429 1.56 B 0.2115 2.27 67.5 K 644.15 K
ICFI Icf International 32.2796 1.49 B 0.3797 1.19 56.5 K 1.82 M
MNKD Mannkind Corp 38.35 1.36 B 1.60 4.35 1.1 M 42.26 M
UFCS United Fire Group 19.3937 1.32 B 0.5532 2.94 107.3 K 2.08 M
NUTX Nutex Health Inc 76.50 1.28 B 76.35 50900 2.6 K 198.9 K
PFBC Preferred Bank LA 13.2992 1.23 B 0.1571 1.2 14 K 186.19 K
STRA Strayer Education 37.7487 1.21 B 0.6982 1.88 92.3 K 3.48 M
MSEX Middlesex Water Company 16.5369 1.12 B 0.3991 2.47 36.85 K 609.42 K
HLIT Harmonic Inc 7.77 1.09 B 0.04 0.52 562.59 K 4.37 M
QNST Quinstreet Inc 9.41 1.07 B 0.06 0.64 118.71 K 1.12 M
MBWM Mercantile Bank Corp 11.2547 1.06 B 0.0991 0.89 11.68 K 131.43 K
DGICB Donegal Group Cl B 11.6405 1.02 B 0.0844 0.73 300 3.49 K
TRNS Transcat Inc 7.95 1 B 0.54 7.29 16 K 127.2 K
APOG Apogee Entrpr Inc 21.9633 999.44 M 0.2324 1.07 126.2 K 2.77 M
ITRN Ituran Location 10.9687 984.64 M 0.1085 1 16.86 K 184.94 K
WINA Winmark Corp 59.0085 967.64 M 0.7818 1.34 5.38 K 317.52 K
WLFC Willis Lease Fin C 13.959 967.32 M 0.0771 0.56 4.04 K 56.39 K
DJCO Daily Journal Cp 152.89 923.9 M 7.63 5.25 6.54 K 999.59 K
GSBC Great Southern Bncp 20.612 890.54 M 0.2529 1.24 12.54 K 258.39 K
APPS Digital Turbine 3.74 882.48 M 0.02 0.54 23.06 K 86.26 K
MPB Mid Penn Bancorp Inc 8.7054 881.16 M 0.2673 3.17 2.83 K 24.67 K
HSTM Healthstream Inc 32.0804 878.41 M 0.5012 1.59 107.52 K 3.45 M
POET Poet Technologies Inc 4.60 877.4 M 0.40 9.52 100 460
PSIX Power Solutions International, Inc. Common Stock 45.86 843.73 M 0.34 0.75 26.79 K 1.23 M
PGC Peapack Gladstone FI 16.4141 818.68 M 0.5246 3.3 58.81 K 965.26 K
SMBC Southern MO Bancorp 11.2412 786 M 0.1004 0.9 1.21 K 13.58 K
APEI American Public Education 40.57 735.72 M 0.21 0.52 56.26 K 2.28 M
PFIS Peoples Finl Svcs Company 22.9323 726.69 M 0.9238 4.2 1.61 K 36.92 K
SVC Service Properties Trust 13.7793 710.08 M 0.1818 1.34 654.6 K 9.02 M
DGICA Donegal Group Cl A 8.3485 704.15 M 0.0604 0.73 4.2 K 35.02 K
SCZM Santacruz Silver Mining Ltd. Common Shares 4.8192 703.94 M 0.0536 1.12 1.25 K 6.02 K
SWBI Smith & Wesson Brands Inc 7.9811 699.5 M 0.0699 0.88 4.31 M 34.4 M
PACB Pacific Biosciences 3.59 694.72 M 0.13 3.76 824.1 K 2.96 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 41.722 1.28 T 0.2334 0.56 3.38 M 140.92 M
NVS Novartis Ag ADR 41.4986 308.34 B 0.2532 0.61 1.23 M 51.18 M
RTX Raytheon Technologies 50.0002 270.25 B 0.3914 0.79 3.76 M 188.22 M
SAN Banco Santander ADR 4.0633 181.09 B 0.0491 1.22 4.91 M 19.96 M
BUD Anheuser-Busch Inbev S.A. ADR 77.4081 169.44 B 0.469 0.61 1.38 M 106.85 M
DHR Danaher Corp 27.2138 165.98 B 0.1774 0.66 3.48 M 94.74 M
SCHW The Charles Schwab Corp 19.3622 160.88 B 0.1547 0.81 8.37 M 162.03 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8575 145.69 B 0.0407 0.84 1 M 4.86 M
SO Southern Company 25.8626 109.03 B 0.2168 0.85 3.46 M 89.58 M
MPC Marathon Petroleum Corp 24.6746 106.07 B 0.2064 0.84 5.63 M 138.8 M
GSK Glaxosmithkline Plc ADR 27.7546 102.69 B 0.1468 0.53 1.83 M 50.72 M
AEM Agnico-Eagle Mines Ltd 20.5561 96.29 B 0.1763 0.87 1.45 M 29.82 M
ING ING Groep N.V. ADR 6.0528 94.78 B 0.3725 6.56 7.03 M 42.52 M
TT Trane Technologies Plc 30.8593 92.12 B 0.2164 0.71 2.97 M 91.78 M
FCX Freeport-Mcmoran Inc 24.6891 86.61 B 0.2265 0.93 18.54 M 457.64 M
EOG Eog Resources 56.9519 79.47 B 1.0936 1.96 9.41 M 536.15 M
E Eni S.P.A. ADR 20.8626 78.5 B 0.1376 0.66 152.1 K 3.17 M
NOC Northrop Grumman Corp 77.1966 77.94 B 0.7653 1 1.38 M 106.53 M
BCS Barclays Plc ADR 10.9564 76.79 B 0.0571 0.52 1.83 M 20.06 M
ET Energy Transfer LP 6.41 66.9 B 0.1162 1.85 18.36 M 117.68 M
NWG Natwest Group Plc ADR 6.0156 62.49 B 0.1325 2.25 754.04 K 4.54 M
D Dominion Resources 35.1848 60.14 B 0.3232 0.93 2.9 M 102.08 M
MPLX Mplx LP 13.4009 57.45 B 0.4101 3.16 48.1 K 644.58 K
O Realty Income Corp 22.6718 56.78 B 0.148 0.66 1.23 M 27.89 M
ETR Entergy Corp 20.7922 53.38 B 0.5774 2.86 4.29 M 89.18 M
TEVA Teva Pharmaceutical Industries Ltd ADR 34.219 49.47 B 0.3523 1.04 2.91 M 99.54 M
MT Arcelormittal ADR 24.7983 49.39 B 0.2623 1.07 2.01 M 49.85 M
VALE Vale S.A. ADR 6.1351 49.28 B 0.1224 2.04 16.18 M 99.27 M
DVN Devon Energy Corp 37.5713 47.75 B 0.5833 1.58 7.14 M 268.36 M
CTA-PA E. I. du Pont de Nemours and Company 47.5881 47.57 B 0.547 1.16 200 9.52 K
ED Consolidated Edison Company of New York 37.6984 44.11 B 0.4608 1.24 1.37 M 51.59 M
LYV Live Nation Entertainment 18.32 41.53 B 2.00 12.25 5.22 M 95.64 M
MET-PA MetLife Inc Preferred Stock Series A 12.2929 40.81 B 0.0651 0.53 17.93 K 220.44 K
CIEN Ciena Corp 23.25 38.59 B 0.80 3.56 3.17 M 73.78 M
RMD Resmed Inc 40.7269 32.93 B 0.3117 0.77 873.6 K 35.58 M
PUK Prudential Public Ltd Company ADR 23.0562 31.58 B 0.1376 0.6 138.05 K 3.18 M
TS Tenaris S.A. ADR 30.1035 30.41 B 0.421 1.42 1.18 M 35.57 M
PCG Pacific Gas & Electric Company 38.43 29.14 B 0.1951 0.51 2.52 M 96.66 M
DOV Dover Corp 51.6671 28.2 B 0.3377 0.66 777.43 K 40.17 M
FE Firstenergy Corp 22.544 26.91 B 0.118 0.53 5.15 M 116.09 M
PPL PPL Corp 16.8448 26.88 B 0.111 0.66 3.23 M 54.42 M
AER Aercap Holdings N.V. 17.6384 26.71 B 0.5782 3.39 742.7 K 13.1 M
BBDO Banco Bradesco S.A. ADR 5.6484 26.49 B 0.2369 4.38 5.04 K 28.47 K
ES Eversource Energy 28.4657 26.22 B 0.3223 1.15 1.58 M 44.85 M
DRI Darden Restaurants 30.2112 25.87 B 0.2615 0.87 1.02 M 30.79 M
HPQ HP Inc 8.0982 25.63 B 0.0759 0.95 17.68 M 143.2 M
SW Smurfit Westrock Plc 20.0021 23.27 B 0.8438 4.4 500 10 K
EIX Edison International 30.0408 23.16 B 0.3311 1.11 2.45 M 73.58 M
NI NiSource Inc 8.0894 21.72 B 0.0476 0.59 4.7 M 38.02 M
DD Du Pont De.Nemours Inc 15.5079 20.79 B 0.0983 0.64 9.19 M 142.47 M
BG Bunge Ltd 54.6078 19.1 B 0.369 0.68 621 K 33.91 M
RVTY RVTY 35.1838 17.75 B 0.2502 0.72 1.06 M 37.35 M
CRL Charles River Laboratories Intl 47.59 16.57 B 0.35 0.74 778.87 K 37.07 M
AIZ Assurant Inc 42.836 15.89 B 0.2578 0.61 818.7 K 35.07 M
RBC Regal-Beloit Corp 53.6777 15.54 B 1.9941 3.86 107 K 5.74 M
PKX Posco ADR 46.9854 14.99 B 0.2634 0.56 206.4 K 9.7 M
FIS Fidelity National Information Services 36.8886 14.59 B 0.3814 1.04 1.79 M 66.01 M
PAC Grupo Aeroportuario Del Pacifico ADR 31.7972 14.36 B 0.2148 0.68 57.9 K 1.84 M
CLX Clorox Company 59.2434 12.89 B 0.3646 0.62 1.01 M 59.79 M
FMS Fresenius Medical Care Corp ADR 25.921 11.8 B 0.5698 2.25 190.7 K 4.94 M
EVR Evercore Partners Inc 35.3284 11.2 B 0.2667 0.76 651.6 K 23.02 M
TX Ternium S.A. ADR 10.763 10.77 B 0.0932 0.87 169.4 K 1.82 M
AES The Aes Corp 8.2267 10.65 B 0.0704 0.86 4.57 M 37.62 M
QGEN Qiagen N.V. 19.9361 10.43 B 0.4393 2.25 716.47 K 14.28 M
ALSN Allison Transmission Holdings 18.3801 10.31 B 0.1453 0.8 10.55 M 193.9 M
GMED Globus Medical Inc 16.99 10.1 B 0.20 1.19 275.85 K 4.69 M
EGO Eldorado Gold Corp 34.5544 9.27 B 0.2454 0.72 888.24 K 30.69 M
GGB Gerdau S.A. ADR 3.0754 9.08 B 0.0658 2.19 9.47 M 29.13 M
IDA Idacorp Inc 36.9698 8.73 B 0.2369 0.64 180.1 K 6.66 M
MGM MGM Resorts International 16.3238 8.36 B 0.3495 2.19 15.1 M 246.46 M
EAT Brinker International 34.8728 8.11 B 0.2206 0.64 1.53 M 53.37 M
MOS Mosaic Company 32.0589 7.31 B 0.5271 1.67 11.35 M 363.96 M
VNO Vornado Realty Trust 38.4906 7.24 B 0.3179 0.83 1.82 M 70.1 M
SWX Southwest Gas Corp 33.8495 6.67 B 0.3127 0.93 70.5 K 2.39 M
KEX Kirby Corp 85.43 6.56 B 0.76 0.9 217.4 K 18.57 M
NOV Nov Inc 53.5034 6.3 B 0.2805 0.53 3.21 M 171.79 M
HXL Hexcel Corp 33.6417 6.19 B 0.4415 1.33 598.4 K 20.13 M
ICL Israel Chemicals Ltd 3.5069 5.9 B 0.0398 1.15 9.4 K 32.96 K
ORA Ormat Technologies 21.2477 5.68 B 0.2554 1.22 260.3 K 5.53 M
NJR Newjersey Resources Corp 14.5996 5.52 B 0.2159 1.5 537.47 K 7.85 M
POR Portland General Electric Company 19.50 5.47 B 0.2964 1.54 936.2 K 18.26 M
SR Spire Inc 28.5566 5.29 B 0.3617 1.28 322.8 K 9.22 M
LPX Louisiana-Pacific Corp 14.9486 5.28 B 0.1754 1.19 3.03 M 45.32 M
AX Axos Financial Inc 15.37 5.23 B 0.805 5.53 1.44 M 22.11 M
RITM Rithm Capital Corp 5.0308 5.18 B 0.0294 0.59 1.89 M 9.49 M
LUMN Centurylink 16.6347 4.86 B 0.096 0.58 4.62 M 76.92 M
AIR AAR Corp 23.0156 4.65 B 0.1405 0.61 213 K 4.9 M
UCB United Community Banks Inc 11.057 4.49 B 0.3691 3.45 632 K 6.99 M
TEO Telecom Argentina Stet France Telecom ADR 8.771 4.45 B 0.2962 3.5 360.8 K 3.16 M
LAZ Lazard Ltd 18.6876 4.41 B 0.0932 0.5 295.6 K 5.52 M
BBWI Bath & Body Works Inc 22.4958 4.37 B 0.1334 0.6 3.53 M 79.32 M
AQN Algonquin Pwr & Util 3.4156 4.34 B 0.0261 0.77 200 683.12
GEO Geo Group Inc 12.0246 4.2 B 0.2019 1.71 556.2 K 6.69 M
MANU Manchester United Ltd 15.768 4 B 0.334 2.16 17.03 K 268.47 K
CVSA Covista Inc. 31.3127 3.87 B 0.7768 2.54 888.27 K 27.81 M
CDP Copt Defense Properties 14.7261 3.8 B 0.1517 1.04 516.8 K 7.61 M
USAC USA Compression Partners LP 5.9869 3.7 B 0.0349 0.59 22.3 K 133.51 K
BMA Banco Macro S.A. ADR 10.3096 3.7 B 0.2855 2.85 68.5 K 706.21 K
HP Helmerich & Payne 37.5563 3.57 B 0.5079 1.37 1.89 M 70.87 M
AWR American States Water Company 25.2594 3.56 B 0.3113 1.25 561.52 K 14.18 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 144.0087 7.15 M 3.2181 2.29 187 26.93 K
SDE Spartan Delta Corp 48.5932 6.9419 16.67 210 10.2 K
PPTA Perpetua Resources Corp 10.10 1.20 13.48 91.44 K 923.54 K
BOS Airboss America J 4.4515 0.4353 10.84 30.54 K 135.94 K
ATH Athabasca Oil Corp 8.12 0.75 10.18 6.78 M 55.07 M
LGO Largo Resources Ltd 23.00 2.00 9.52 1.02 K 23.55 K
BU Burcon Nutrascience Corp 62.531 4.6319 8 2.05 K 128.13 K
ELVA Electrovaya Inc 3.60 0.25 7.46 14.88 K 53.57 K
HLF High Liner 10.8131 0.694 6.86 25 K 270.33 K
TRX Trx Gold Corporation 3.16 0.20 6.76 53.88 K 170.25 K
DOO Brp Inc 26.9623 1.3946 5.45 160.5 K 4.33 M
CSU Constellation Software Inc 135.4823 5.4964 4.23 28.55 K 3.87 M
SEA Seabridge Gold Inc 10.2835 0.3911 3.95 32.61 K 335.31 K
HBP Helix Biopharm 5.45 0.20 3.81 920 5.01 K
PSI Pason Systems Inc 11.9839 0.4361 3.78 96.18 K 1.15 M
TWC Twc Enterprises Ltd 8.4694 0.2936 3.59 298.78 K 2.53 M
SGY Surge Energy Inc 22.9215 0.757 3.42 288.42 K 6.61 M
AQN Algonquin Power and Utilities Corp 3.6072 0.1088 3.11 459.33 K 1.66 M
XTC Exco Tech 4.023 0.1141 2.92 39.76 K 159.95 K
BN-PFA Brookfield Corporation 11.6643 0.3073 2.71 7.44 K 86.78 K
TOT Total Energy Services Inc 12.4182 0.3231 2.67 19.48 K 241.87 K
TRZ Transat At Inc 8.33 0.21 2.59 41.01 K 341.6 K
TXG Torex Gold Resources Inc 12.0481 0.2987 2.54 425.4 K 5.13 M
TXR Torex Resources Inc. 11.9881 0.2972 2.54 42.54 K 509.99 K
SII Sprott Inc 15.3247 0.3723 2.49 7.41 K 113.56 K
ACQ Autocanada Inc 24.4373 0.5693 2.39 43.97 K 1.07 M
EFN Element Fleet Management Corp 8.3671 0.1894 2.32 1.03 M 8.63 M
MAL Magellan Aero 3.1415 0.068 2.21 2.93 K 9.2 K
MRE Martinrea International Inc 9.9925 0.213 2.18 713.47 K 7.13 M
BHC Bausch Health Companies Inc 101.70 2.12 2.13 827.58 K 84.16 M
HPS-A Hammond Power Solutions Inc 5.0478 0.1044 2.11 18.56 K 93.69 K
KBL Kbro Linen Inc 22.5324 0.4491 2.03 13.1 K 295.17 K
CORS Corus Entertainment Holdings Inc. 6042.3286 109.1987 1.84 366 2.21 M
CJR-B Corus Entertainment Inc 12.0702 0.2181 1.84 182.8 K 2.21 M
ET Evertz Technologies Ltd 3.5094 0.0607 1.76 3.6 K 12.63 K
PXT Parex Resources Inc 3.7933 0.0648 1.74 54.7 K 207.49 K
KEL Kelt Exploration Ltd 8.26 0.14 1.72 129.6 K 1.07 M
IGM Igm Financial Inc 23.6209 0.3969 1.71 226.4 K 5.35 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 12.839 0.2123 1.68 164.6 K 2.11 M
AD-UN Alaris Equity Partners Income Trust 12.823 0.2075 1.64 24.83 K 318.43 K
CSW-B Corby Spirit and Wine Limited 9.5914 0.1428 1.51 565 5.42 K
DIR-UN Dream Industrial Real Estate Investment Trust 3.6549 0.052 1.44 174.25 K 636.86 K
NPI Northland Power Inc 7.7825 0.1091 1.42 158.46 K 1.23 M
BPO-PX Brookfield Office Properties Inc Pref X 6.5611 0.0893 1.38 1 K 6.56 K
CSCI Cosciens Biopharma Inc 15200.00 200.00 1.33 1 15.2 K
AEM Agnico Eagle Mines Ltd 21.1588 0.2767 1.33 732.55 K 15.5 M
III Imperial Metals Corp 10.23 0.13 1.29 24.55 K 251.1 K
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 12.5517 0.1574 1.27 8.51 K 106.79 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.5769 0.0776 1.19 1.6 K 10.52 K
SRU-UN SmartCentres Real Estate Investment Trust 10.9826 0.1236 1.14 141.26 K 1.55 M
LNF Leons Furniture 7.7856 0.0859 1.12 13.23 K 103.01 K
FNV Franco-Nevada Corp 34.7283 0.3696 1.08 651.4 K 22.62 M
CCA Cogeco Communications Inc 32.6229 0.3337 1.03 54.62 K 1.78 M
DXT Dexterra Group Inc 17.4939 0.177 1.02 32.22 K 563.65 K
AGI Alamos Gold Inc Cls A 12.0846 0.1195 1 390.82 K 4.72 M
HR-UN H&R Real Estate Investment Trust 12.0341 0.119 1 659.47 K 7.94 M
SRV-UN SIR Royalty Income Fund 4.8298 0.0474 0.99 12.88 K 62.2 K
CGO Cogeco Inc Sv 31.2627 0.3061 0.99 3.72 K 116.42 K
ELD Eldorado Gold 36.0323 0.3437 0.96 2.41 M 86.93 M
NFI Nfi Group Inc. 8.2664 0.0788 0.96 122.56 K 1.01 M
BYD Boyd Group Services Inc 21.7335 0.2042 0.95 42.6 K 925.85 K
PWF-PR Power Fin 5.50% R Non Cum Prf 11.8482 0.1111 0.95 6.32 K 74.93 K
CGY Calian Group Ltd 11.8692 0.1032 0.88 5.84 K 69.38 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.5015 0.0947 0.83 15.65 K 180.01 K
FTS Fortis Inc 19.5868 0.1591 0.82 363.04 K 7.11 M
CPH Cipher Pharmaceuticals Inc 7.54 0.06 0.8 63.3 K 477.28 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 11.4563 0.089 0.78 1.9 K 21.77 K
AFN Ag Growth International Inc 23.7592 0.1798 0.76 15.4 K 365.89 K
ADN Acadian Timber Corp 5.8002 0.0437 0.76 12.61 K 73.13 K
FC Firm Capital Mortgage Inv. Corp 4.4645 0.0331 0.75 15.13 K 67.56 K
PD Precision Drilling Corp 218.40 1.60 0.74 1.12 M 243.57 M
EQB EQB Inc 17.4854 0.1211 0.7 7 K 122.4 K
ELF-PG E-L Financial Corp Ltd Pref G 10.7646 0.0732 0.68 3.6 K 38.75 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 11.657 0.0789 0.68 8.14 K 94.89 K
OTEX Open Text Corp 13.358 0.0886 0.67 508.8 K 6.8 M
D-UN Dream Office Real Estate Investment Trust 35.6873 0.2239 0.63 484.37 K 17.29 M
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 12.0353 0.074 0.62 13.63 K 164.1 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.2409 0.0737 0.61 3.3 K 40.39 K
WPM Wheaton Precious Metals Corp 18.3247 0.1091 0.6 911.52 K 16.7 M
WCN Waste Connections Inc 29.764 0.1772 0.6 89.49 K 2.66 M
CHP-UN Choice Properties Real Estate Investment Trust 5.0595 0.0296 0.59 65.24 K 330.08 K
MFI Maple Leaf Foods 8.5357 0.0496 0.58 177.88 K 1.52 M
PAAS Pan American Silver Corp 9.6653 0.0554 0.58 216.95 K 2.1 M
MRT-UN Morguard Real Estate Investment Trust 7.1873 0.041 0.57 142.01 K 1.02 M
ENB-PA Enbridge Inc Pref A 12.0011 0.0665 0.56 6.36 K 76.27 K
CCL-B CCL Industries Inc 12.7046 0.0683 0.54 89.82 K 1.14 M
PIC-PA Premium Income Corp Pref A 6.9112 0.0362 0.53 2.66 K 18.37 K
TECK-A Teck Resources Limited 21.6082 0.1131 0.53 726 15.69 K
PSLV-U Sprott Physical Silver Trust 7.75 0.04 0.52 9.18 K 71.14 K
TCS Tecsys Inc J 3.3561 0.0172 0.52 2.1 K 7.05 K
ENGH Enghouse Systems Ltd 9.927 0.0494 0.5 8.9 K 88.31 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 4.7487 95.07 B 0.0463 0.98 5.42 K 25.74 K
HOS Hornbeck Offshore Services, Inc 26.15 1.76 B 0.30 1.16 744.49 K 19.47 M
BRCNF Burcon NutraScience Corp 3.60 8.44 M 0.201 5.91 6.78 K 24.42 K
SEII Sharing Economy International Inc 1158.00 1.29 M 48.00 4.32 1.62 K 1.88 M
SPRV Web To Door Inc 300.00 390.37 K 50.00 20 27 8.1 K
TGHI Touchpoint Group Holdings Inc 1143.00 344.25 K 18.00 1.6 1 1.14 K
ZVOI Zovio Inc 17.16 137.92 K 0.81 4.95 569.74 K 9.78 M
SPRN Supernova Energy Inc 50.00 33.18 K 1.00 2.04 988 49.4 K
VOIS GAMERICA Holdings and Acquisitions Corp 2800.00 8.88 K 200.00 7.69 88 246.4 K
EVKG Ever-Glory International Group Inc. 3.20 2.92 K 0.02 0.63 5.7 K 18.24 K
PRXIQ Premier Exhibitions Inc 16.70 491 0.20 1.21 4.36 K 72.86 K
ONCI On4 Communications Inc 202.50 60.75 42.86 88.08 K 17.84 M
PZOO Pazoo Inc 1500.00 300.00 25 41 61.5 K
TBEV High Performance Beverages Company 26.90 1.90 7.6 30 807
FONU FonU2 Inc 60.00 4.00 7.14 72 4.32 K
LIQDQ Liquid Holdings Group Inc 7.91 0.41 5.47 3.62 K 28.62 K
ESINQ ITT Educational Services Inc 31.20 0.94 3.11 866.85 K 27.05 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LMG Lincoln Gold Mining Inc 20.00 10.00 100 109 2.18 K
IDL Imaging Dynamics Company Ltd 12.50 5.00 66.67 5.97 K 74.6 K
LIB LibertyStream Infrastructure Partners Inc. 3.75 1.50 66.67 6 22.5
BFM Bedford Metals Corp. 4.9091 1.6364 50 86 422.18
URZ Urz Energy Corp 25.00 5.00 25 736 18.4 K
EON EON Lithium Corp. 5.00 1.00 25 320 1.6 K
SKYG Sky Gold Corp 39.00 6.00 18.18 68 2.65 K
ENA Enablence Technologies Inc 39.60 6.00 17.86 313 12.39 K
BLDS Badlands Resources Inc. 3.50 0.50 16.67 170 595
MBO Mobio Technologies Inc 9.60 1.20 14.29 625 6 K
UCU Ucore Rare Metals Inc 3.25 0.35 12.07 61.21 K 198.93 K
JJ Jackpot Digital Inc 10.00 1.00 11.11 100 1 K
LTV Leonovus Inc 5.70 0.30 5.56 567 3.23 K
KTN Kootenay Silver Inc 6.40 0.20 3.23 4 K 25.6 K
CAMB Cambria Gold Mines Inc. 32.50 1.00 3.17 4.82 K 156.65 K
NEXM NexMetals Mining Corp. 35.00 1.00 2.94 25 875
ENDR Enduro Metals Corporation 3.50 0.10 2.94 15.1 K 52.85 K
TK Tinka Resources Limited 3.75 0.10 2.74 4.34 K 16.27 K
BKM Pacific Booker Minerals Inc 4.70 0.08 1.73 6.86 K 32.24 K
FP FP Newspapers Inc 3.889 0.0305 0.79 3.28 K 12.76 K
© 2026 - CastFwd Corp.