Gainer Valuations for 12 August 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 12 August 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 40.9533 38.06 B 0.3084 0.76 625.8 K 25.63 M
SEB Seaboard Corporation 2792.8589 3.61 B 15.1892 0.55 200 558.57 K
NHC National Healthcare Corp 33.583 3.27 B 0.5051 1.53 15.1 K 507.1 K
PRK Park National Corp 48.8096 3.25 B 0.3392 0.7 19.4 K 946.91 K
SVM Silvercorp Metals Inc 3.0699 2.06 B 0.2791 10 2.18 M 6.7 M
TMP Tompkinstrustco 31.5361 1.45 B 0.7975 2.59 21.4 K 674.87 K
USAS Americas Silver Corp 12.00 1.02 B 1.20 11.11 1.44 K 17.32 K
BHB Bar Harbor Bankshares 10.8118 692.94 M 0.0627 0.58 10.35 K 111.9 K
GORO Gold Resource Corp 5.8888 588.21 M 0.3844 6.98 718.82 K 4.23 M
CTGO Contango Ore Inc 8.98 508.63 M 0.63 7.54 200 1.8 K
TRX Tanzanian Royalty Exploration Corp 3.62 314.15 M 0.21 6.16 599.33 K 2.17 M
REI Ring Energy Inc 12.00 294.41 M 0.10 0.84 8.7 K 104.4 K
ECF Ellsworth Convertible Growth and Income 3.1788 155.15 M 0.0163 0.52 19.1 K 60.72 K
EPM Evolution Petroleum Corp 5.5302 143.41 M 0.1368 2.54 135.8 K 751 K
LODE Comstock Mining Inc 510.00 127.01 M 15.00 3.03 2.07 K 1.06 M
BDL Flanigan's Enterprises 8.663 121.04 M 0.0611 0.71 7.92 K 68.65 K
OPHC Optimumbank Hlds 14.70 112.79 M 0.099 0.68 453 6.66 K
STXS Stereotaxis Inc 3.9696 103.21 M 0.1501 3.93 1.86 M 7.37 M
WWR Westwater Resources 2172.00 52.44 M 138.00 6.78 852 1.85 M
DXR Daxor Corp 7.1554 49.8 M 0.3384 4.96 933 6.68 K
CKX Ckx Lands 14.1784 36.89 M 0.682 5.05 200 2.84 K
NNVC Nanoviricides Inc 92.40 36.27 M 11.20 13.79 18.38 K 1.7 M
PAAI Paradium AI, Inc. 4.40 35.16 M 1.10 33.33 186 818.4
BESS Bimergen Energy Corporation 50.40 29.38 M 15.40 44 80 4.03 K
MXC Mexco Energy Corp 5.3785 21.55 M 0.0484 0.91 4.5 K 24.2 K
REED Reed's, Inc. 1769.2893 14.94 M 132.5526 8.1 352 622.79 K
AWX Avalon Holdings Corp 3.88 11 M 0.18 4.86 3.8 K 14.74 K
CVR Chicago Rivet & Machine Company 18.6014 8.99 M 0.5611 3.11 1.6 K 29.76 K
INUV Inuvo Inc 9.40 6.27 M 0.40 4.44 22.38 K 210.37 K
PLAG Planet Green Holdings Corp 242.50 5.01 M 5.00 2.11 75 18.19 K
DSS Document Security Systems 3209.4175 4.25 M 72.7051 2.32 166 532.76 K
MPU Mega Matrix Corp 4.1547 4.17 M 0.2255 5.74 59 K 245.13 K
AUMN Golden Minerals Company 33.50 3.6 M 1.25 3.88 15.16 K 507.89 K
PW Power REIT 8.6499 2.59 M 0.2099 2.49 779 6.74 K
ENSV Enservco Corpporation 20.40 29.09 K 0.15 0.74 6.96 K 141.9 K
SCPX Scorpius Holdings Inc 140247.4219 12.23 K 4697.9531 3.47 1 140.25 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 21.339 1.06 B 0.536 2.58 68.78 K 1.47 M
ZL Soybean Oil 42.48 0.88 2.12 8.3 K 352.63 K
RU Rubber 260.00 3.50 1.36 31 8.06 K
HO Heating Oil 3.0209 0.0274 0.92 47.06 K 142.17 K
HE Lean Hogs 101.40 0.87 0.87 3.3 K 334.72 K
CC Cocoa 2499.00 19.00 0.77 13.38 K 33.45 M
BZ Brent Crude 108.97 0.75 0.69 147.83 K 16.11 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 14.3987 5.06 T 0.3977 2.84 364.43 M 5.25 B
MSFT Microsoft Corporation 26.785 3.96 T 0.1385 0.52 25.5 M 683.07 M
CSCO Cisco Systems Inc 17.8722 386.96 B 0.1967 1.11 32.1 M 573.76 M
INTC Intel Corp 16.6814 308.96 B 0.0958 0.58 23.52 M 392.37 M
LRCX Lam Research Corp 4.0735 278.3 B 0.0238 0.59 14.69 M 59.85 M
NFLX Netflix Inc 3.6657 259.77 B 0.055 1.52 178.12 M 652.92 M
KLAC K L A-Tencor Corp 36.5958 199.34 B 0.6479 1.8 1.2 M 43.82 M
VZ Verizon Communications Inc 25.7371 191.94 B 0.1711 0.67 5.51 M 141.75 M
ADI Analog Devices 37.6807 190.58 B 0.3126 0.84 1.37 M 51.77 M
STX Seagate Technology 23.7417 115.15 B 0.2756 1.17 2.12 M 50.3 M
WDC Western Digital Cp 41.8979 108.25 B 0.4118 0.99 2.22 M 93.13 M
FTNT Fortinet Inc 4.168 90.79 B 0.024 0.58 3.65 M 15.2 M
ROST Ross Stores Inc 29.876 76.65 B 0.3133 1.06 2.27 M 67.83 M
MELI MercadoLibre Inc 123.3729 75.55 B 2.041 1.68 372.08 K 45.9 M
ORLY O'Reilly Automotive 8.464 71.92 B 0.0806 0.96 10.05 M 85.03 M
MPWR Monolithic Power Sys 25.9173 66.21 B 0.5636 2.22 216 K 5.6 M
NXPI Nxp Semiconductors 31.7733 65.93 B 0.6719 2.16 1.68 M 53.53 M
GRMN Garmin Ltd 26.9089 55.62 B 0.4224 1.59 1.13 M 30.35 M
PCAR Paccar Inc 23.5844 55.58 B 0.1799 0.77 1.19 M 27.95 M
MSTR Strategy 10.023 51.25 B 0.088 0.89 541.13 K 5.42 M
TRI Thomson Reuters Corporation Common Shares 24.9335 46.99 B 0.3202 1.3 1.57 M 39.14 M
ROP Roper Industries 118.0802 46.99 B 1.3277 1.14 263.44 K 31.11 M
COHR Coherent Inc 19.52 42.28 B 0.59 3.12 354.7 K 6.92 M
TER Teradyne Inc 15.1727 38.31 B 0.2853 1.92 2.2 M 33.37 M
ESLT Elbit Systems Ltd 37.2935 34.69 B 0.5063 1.38 5.2 K 193.93 K
STLD Steel Dynamics Inc 12.3864 33.58 B 0.35 2.91 3.1 M 38.39 M
CPRT Copart Inc 4.15 29.92 B 0.03 0.73 1.91 M 7.93 M
VRSN Verisign Inc 48.5344 27.91 B 0.3753 0.78 1.18 M 57.43 M
TCOM Trip.com Group Ltd ADR 21.5204 27.76 B 0.4826 2.29 3.23 M 69.56 M
ON On Semiconductor 7.49 27.1 B 0.05 0.67 3.45 M 25.87 M
RGLD Royal Gold Inc 49.6524 23.2 B 3.3402 7.21 1.68 M 83.44 M
PTC Ptc Inc 27.55 21.35 B 0.50 1.85 429.61 K 11.84 M
JBHT J B Hunt Transport 67.6487 21.09 B 0.4262 0.63 193.09 K 13.06 M
ALNY Alnylam Pharmaceuticals 48.61 20.31 B 0.39 0.81 510.3 K 24.81 M
WWD Woodward Inc 38.9667 19.73 B 0.8537 2.24 181.7 K 7.08 M
SWKS Skyworks Solutions 19.1482 19.45 B 0.3948 2.11 2.38 M 45.59 M
FFIV F5 Networks Inc 92.70 18.03 B 2.82 3.14 2.67 M 247.41 M
PAAS Pan Amer Silver Corp 10.8052 16.45 B 0.5799 5.67 3.65 M 39.39 M
HTHT Huazhu Group Ltd ADR 3.9582 15.98 B 0.107 2.78 377.37 K 1.49 M
LSCC Lattice Semicond 5.01 15.82 B 0.08 1.62 305.22 K 1.53 M
JAZZ Jazz Pharma Plc 82.14 15.75 B 1.26 1.56 716.8 K 58.88 M
PNFP Pinnacle Finl Ptnrs 25.0858 15.54 B 0.1924 0.77 37.7 K 945.84 K
LECO Lincoln Elec Hld 50.0779 15.4 B 0.6176 1.25 343.1 K 17.18 M
ZBRA Zebra Technologies 48.15 15.13 B 0.65 1.37 86.23 K 4.15 M
COKE Coca Cola Bot Cons 5.8582 14.26 B 0.2063 3.65 203.76 K 1.19 M
TRMB Trimble Navigation 26.87 12.55 B 0.44 1.66 1.42 M 38.11 M
TXRH Texas Roadhouse Inc 21.2103 12.35 B 0.1932 0.92 654.58 K 13.88 M
ALGN Align Technology 44.44 12.28 B 0.54 1.23 362.97 K 16.13 M
JKHY Jack Henry & Assoc 43.106 12.28 B 0.6811 1.61 261.3 K 11.26 M
CSGP Costar Group Inc 16.282 12.2 B 0.193 1.2 509.19 K 8.29 M
HALO Halozyme Therapeutic 6.85 11.69 B 0.13 1.93 1.01 M 6.94 M
AGNC Agnc Investment Corp 4.8379 11.13 B 0.0456 0.95 3.4 M 16.47 M
RGEN Repligen Cp 10.25 11.12 B 0.21 2.09 244.08 K 2.5 M
BMRN Biomarin Pharmaceuticals 64.61 11.07 B 0.36 0.56 718.49 K 46.42 M
ENSG The Ensign Group IN 9.1225 10.8 B 0.0648 0.72 353.1 K 3.22 M
SMTC Semtech Corp 29.73 10.59 B 0.36 1.23 482.48 K 14.34 M
LFUS Littelfuse Inc 70.9643 9.74 B 0.4944 0.7 34.36 K 2.44 M
BRKR Bruker Corp 19.2041 9.48 B 0.1629 0.86 416.3 K 7.99 M
AAL American Airlines Group 17.7424 9.35 B 0.2074 1.18 4.67 M 82.94 M
SAIA Saia Inc 29.51 9.06 B 0.93 3.25 137.32 K 4.05 M
AEIS Advanced Energy 20.3743 8.97 B 0.1078 0.53 188.1 K 3.83 M
CGNX Cognex Cp 12.7681 8.55 B 0.1698 1.35 201.2 K 2.57 M
AMKR Amkor Technology 3.8962 8.54 B 0.0651 1.7 490.8 K 1.91 M
SANM Sanmina Corp 16.63 8.33 B 0.11 0.67 425.93 K 7.08 M
VLY Valley National Bancorp 6.072 7.87 B 0.0515 0.86 825.1 K 5.01 M
VIAV Viavi Solutions 8.4144 7.63 B 0.074 0.89 2.21 M 18.63 M
TTMI TTM Technologies 9.61 7.61 B 0.33 3.56 258.36 K 2.48 M
IDCC Interdigital Inc 29.5315 7.53 B 0.5932 2.05 248.25 K 7.33 M
URBN Urban Outfitters Inc 42.10 7.45 B 0.64 1.54 1.74 M 73.3 M
SLAB Silicon Labs Inc 40.33 7.39 B 0.96 2.44 256.21 K 10.33 M
IESC Ies Holdings 4.92 7.31 B 0.26 5.58 12.61 K 62.03 K
KTOS Kratos Defns 6.91 6.91 B 0.14 2.07 404.54 K 2.8 M
RUSHB Rush Entpr Cl B 8.7264 6.9 B 0.0517 0.6 6.87 K 59.94 K
CVLT Commvault Systems 87.15 6.89 B 0.81 0.94 179.5 K 15.64 M
PPC Pilgrim's Pride 11.654 6.72 B 0.096 0.83 950.17 K 11.07 M
FORM Formfactor Inc 6.53 6.71 B 0.06 0.93 257.3 K 1.68 M
LGND Ligand Pharm 27.2676 6.28 B 0.6675 2.51 177.13 K 4.83 M
MIDD Middleby Corp 69.6333 6.25 B 2.1167 3.14 929.54 K 64.73 M
ACIW Aci Worldwide Inc 17.1667 6.2 B 0.9167 5.64 2.77 M 47.5 M
AAON Aaon Inc 10.3863 6.18 B 0.3514 3.5 304.75 K 3.17 M
QLYS Qualys Inc 18.43 6.06 B 0.38 2.11 33.86 K 623.97 K
HOMB Home Bancshares Inc 10.2204 6.02 B 0.0656 0.65 217.6 K 2.22 M
CRUS Cirrus Logic Inc 20.34 5.99 B 0.65 3.3 1.6 M 32.53 M
OTEX Open Text Cp 12.9049 5.96 B 0.1197 0.94 2.94 M 38 M
CWST Casella Waste Sys 4.75 5.92 B 0.03 0.64 111.3 K 528.66 K
MKTX Marketaxess Holdings 47.7533 5.81 B 0.6232 1.32 91.13 K 4.35 M
SIMO Silicon Motion Techn ADR 8.3119 5.73 B 0.0662 0.8 135.7 K 1.13 M
SSRM Ssr Mining Inc 8.2287 5.63 B 0.7619 10.2 2.5 M 20.57 M
SBRA Sabra REIT 9.4962 5.59 B 0.1525 1.63 247.4 K 2.35 M
ABCB Ameris Bancorp 16.5219 5.57 B 0.1818 1.11 29.3 K 484.09 K
BCPC Balchem Cp 49.8394 5.53 B 0.8114 1.65 55.33 K 2.76 M
OZK Bank Ozk 16.945 5.5 B 0.1275 0.76 147.82 K 2.5 M
PLXS Plexus Cp 35.72 5.47 B 0.87 2.5 91.85 K 3.28 M
MEOH Methanex Cp 37.3616 5.27 B 0.3515 0.95 165 K 6.16 M
MMSI Merit Medical Sys 14.15 5.26 B 0.49 3.59 213.53 K 3.02 M
VSEC V S E Cp 20.6702 5.24 B 0.6271 3.13 47.21 K 975.88 K
RUSHA Rush Entpr Cl A 10.1419 5.22 B 0.0597 0.59 166.36 K 1.69 M
PSMT Pricesmart Inc 78.6559 5.16 B 1.0648 1.37 89.16 K 7.01 M
LKQ LKQ Corp 27.2842 5.1 B 0.7824 2.95 1.91 M 52.24 M
MRCY Mercury Sys Inc 9.1209 5.09 B 0.1732 1.94 54.74 K 499.31 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABBV Abbvie Inc 27.175 519.48 B 0.1991 0.74 3.83 M 103.98 M
ORCL Oracle Corporation 28.2567 367.83 B 0.2805 1 11.75 M 332 M
CAT Caterpillar Inc 62.7175 267.5 B 1.3151 2.14 8.61 M 539.94 M
TM Toyota Motor Corp Ltd 94.0581 252.97 B 0.5497 0.59 294.39 K 27.69 M
IBM International Business Machines 110.5483 231.11 B 0.7425 0.68 3.17 M 349.96 M
BAC-PE Bank of America Corporation 11.7018 226.98 B 0.0787 0.68 1.89 K 22.14 K
DE Deere & Company 65.8343 185.41 B 1.2949 2.01 5.02 M 330.51 M
BUD Anheuser-Busch Inbev S.A. ADR 78.1977 169.44 B 0.555 0.71 1.05 M 82.29 M
SCCO Southern Copper Corp 18.9656 145.37 B 0.4313 2.33 3.23 M 61.23 M
ETN Eaton Corp 48.0073 137.61 B 0.6139 1.3 2.52 M 120.89 M
NEM Newmont Mining Corp 23.4565 124.66 B 1.0551 4.71 11.57 M 271.4 M
PH Parker-Hannifin Corp 85.7174 121.72 B 1.4962 1.78 902.5 K 77.36 M
CVS CVS Corp 42.2973 113.89 B 0.2825 0.67 4.77 M 201.91 M
CM Canadian Imperial Bank of Commerce 18.245 105.12 B 0.3426 1.91 1.43 M 26.13 M
AEM Agnico-Eagle Mines Ltd 23.4492 96.29 B 1.3223 5.98 2.27 M 53.15 M
ING ING Groep N.V. ADR 6.3266 94.78 B 0.0657 1.05 2.37 M 14.98 M
EMR Emerson Electric Company 44.4772 93.84 B 0.427 0.97 3.65 M 162.12 M
KKR KKR & Co. LP 14.2199 93.14 B 0.1535 1.09 901.4 K 12.82 M
TT Trane Technologies Plc 30.8895 92.12 B 0.1812 0.59 2.44 M 75.4 M
FCX Freeport-Mcmoran Inc 26.7192 86.61 B 0.2013 0.76 13.94 M 372.46 M
FDX Fedex Corp 91.7972 74.82 B 0.6903 0.76 1.72 M 157.92 M
NSC Norfolk Southern Corp 56.5212 73.66 B 0.2813 0.5 923.1 K 52.17 M
URI United Rentals 54.0908 68.41 B 0.2905 0.54 861.6 K 46.6 M
MS-PA Morgan Stanley 13.1988 67.46 B 0.0828 0.63 56.24 K 742.35 K
TAK Takeda Pharmaceutical Co. Ltd ADR 12.8209 66.87 B 0.0647 0.51 4.3 K 55.13 K
CMI Cummins Inc 90.3218 62.52 B 1.3064 1.47 1.68 M 151.39 M
WPM Wheaton Precious Metals 20.7694 62.05 B 1.0338 5.24 8.22 M 170.64 M
DAL Delta Air Lines Inc 18.1839 60.66 B 0.4062 2.28 8.25 M 150.02 M
MPLX Mplx LP 14.0793 57.45 B 0.2497 1.81 18.1 K 254.84 K
AME Amtek Inc 42.0576 54.65 B 0.3125 0.75 576.5 K 24.25 M
FNV Franco Nev Corp 37.4255 49.33 B 1.4149 3.93 539.8 K 20.2 M
VALE Vale S.A. ADR 6.861 49.28 B 0.0787 1.16 30.4 M 208.6 M
TRI Thomson Reuters Corp 25.3451 48.29 B 0.3255 1.3 1.51 M 38.31 M
AU Anglogold Ashanti Ltd ADR 11.3743 47.47 B 0.27 2.43 4.14 M 47.12 M
HMC Honda Motor Company ADR 24.6071 45.26 B 0.45 1.86 380.7 K 9.37 M
UI Ubiquiti Networks 24.6762 41.5 B 0.2407 0.99 882.58 K 21.78 M
MET-PA MetLife Inc Preferred Stock Series A 12.5583 40.81 B 0.1865 1.51 13.39 K 168.21 K
TKO Tko Group Holdings Inc Cl A 8.3169 37.57 B 0.0567 0.69 92.3 K 767.65 K
MTD Mettler-Toledo International 229.88 34.84 B 1.67 0.73 50.15 K 11.53 M
GFI Gold Fields Ltd ADR 4.6407 33.99 B 0.2257 5.11 7.36 M 34.16 M
P Everpure, Inc. 20.21 33.98 B 0.51 2.59 6.02 M 121.65 M
ALL-PB The Allstate Corporation 11.5501 33.26 B 0.1373 1.2 24.25 K 280.08 K
PUK Prudential Public Ltd Company ADR 23.8066 31.58 B 0.8005 3.48 236.92 K 5.64 M
TECK Teck Resources Ltd 21.9669 30.86 B 0.6037 2.83 4.44 M 97.43 M
WSM Williams-Sonoma 22.7477 30.81 B 0.1454 0.64 1.65 M 37.49 M
BAP Credicorp Ltd 91.2161 29.21 B 4.6818 5.41 911.83 K 83.17 M
BBD Banco Bradesco S.A. ADR 3.641 28.72 B 0.0458 1.27 13.61 M 49.57 M
WRB W.R. Berkley Corp 9.4684 28.54 B 0.061 0.65 1.66 M 15.73 M
PBA Pembina Pipeline Cor 16.0755 28.51 B 0.6243 4.04 336.6 K 5.41 M
LVS Las Vegas Sands 39.3494 26.44 B 0.2092 0.53 2.96 M 116.66 M
JBL Jabil Inc. 21.241 25.73 B 0.2312 1.1 1.62 M 34.5 M
KGC Kinross Gold Corp 5.015 25.36 B 0.2971 6.3 13.09 M 65.64 M
STE Steris Corp 38.0347 25.07 B 0.4039 1.07 218.1 K 8.3 M
L Loews Corp 43.6139 22.43 B 0.2255 0.52 900 K 39.25 M
XPO Xpo Logistics Inc 7.9848 21.93 B 0.1106 1.4 433.85 K 3.46 M
BBY Best Buy Company 19.6928 21.83 B 0.1468 0.75 4.24 M 83.54 M
RS Reliance Steel & Aluminum Company 55.0456 21.76 B 0.9333 1.72 495.11 K 27.25 M
CIB Bancolombia S.A. ADR 25.5296 21.53 B 0.1465 0.58 137.6 K 3.51 M
BCH Banco DE Chile ADR 13.7517 19.8 B 0.1449 1.06 158.13 K 2.17 M
SNA Snap-On Inc 73.6907 19.25 B 0.9278 1.28 279.3 K 20.58 M
SNX Synnex Corp 22.5857 18.55 B 0.268 1.2 178.84 K 4.04 M
ROL Rollins Inc 6.3454 18.49 B 0.06 0.95 322.31 K 2.05 M
CF Cf Industries Holdings 27.1046 18.19 B 0.2666 0.99 4.83 M 130.92 M
RVTY RVTY 36.0884 17.75 B 0.5582 1.57 1.59 M 57.32 M
IEX Idex Corp 51.8112 17.4 B 0.542 1.06 219.29 K 11.36 M
BALL Ball Corporation 19.7548 17.38 B 0.1274 0.65 1.36 M 26.85 M
SWK Stanley Black & Decker Inc 63.6437 17.31 B 1.8691 3.03 2.16 M 137.69 M
GIB CGI Group 34.1962 17.09 B 0.3774 1.12 76.7 K 2.62 M
WES Western Midstream Partners LP 16.7498 17 B 0.0982 0.59 25.41 K 425.65 K
DINO HF Sinclair Corp 27.6307 16.92 B 0.1412 0.51 1.93 M 53.38 M
JHX James Hardie Industries Se ADR 6.7687 16.86 B 0.2269 3.47 25.79 K 174.56 K
TYL Tyler Technologies 75.79 16.77 B 0.52 0.69 88.83 K 6.73 M
LDOS Leidos Holdings Inc 25.0157 16.74 B 0.2039 0.82 358.61 K 8.97 M
NVR NVR Inc 894.00 15.97 B 4.90 0.55 34.71 K 31.03 M
AIZ Assurant Inc 43.5078 15.89 B 0.3828 0.89 749.6 K 32.61 M
FICO Fair Isaac and Company 52.2481 15.78 B 0.5777 1.12 109.05 K 5.7 M
EG Everest Re Group 101.1212 15.64 B 0.7744 0.77 163.08 K 16.49 M
CDE Coeur Mining Inc 14.67 15.62 B 0.88 6.38 2.47 M 36.21 M
RBC Regal-Beloit Corp 52.9948 15.54 B 0.8195 1.57 56.7 K 3 M
OHI Omega Healthcare Investors 11.8654 15.5 B 0.0654 0.55 1.19 M 14.1 M
BSAC Banco Santander Chile ADR 12.8835 15.23 B 0.1058 0.83 202.3 K 2.61 M
PKX Posco ADR 48.0454 14.99 B 0.257 0.54 289.9 K 13.93 M
FIS Fidelity National Information Services 37.6753 14.59 B 0.3655 0.98 2.14 M 80.52 M
SGI Somnigroup International Inc. 9.6092 14.45 B 0.1174 1.24 6.36 M 61.13 M
KEP Korea Electric Power Corp ADR 10.1947 14.39 B 0.1845 1.84 400.2 K 4.08 M
CACI Caci International 68.34 14.31 B 0.62 0.92 139.7 K 9.55 M
TOL Toll Brothers Inc 29.1141 14.02 B 0.524 1.83 3.81 M 110.79 M
PAG Penske Automotive Group 29.7431 14.01 B 0.8661 3 548.6 K 16.32 M
CCK Crown Cork & Seal Company 42.5349 13.32 B 0.322 0.76 762.6 K 32.44 M
AGI Alamos Gold Inc 13.7773 12.91 B 0.4953 3.73 59.4 K 818.37 K
GWRE Guidewire Software Inc 43.93 12.85 B 0.26 0.6 124.6 K 5.47 M
GME Gamestop Corp 8.8116 12.83 B 0.0908 1.04 5.62 M 49.52 M
FN Fabrinet 14.95 12.45 B 0.25 1.7 118.74 K 1.78 M
WTS Watts Water Technologies 48.0781 11.99 B 0.6385 1.35 91.74 K 4.41 M
IT Gartner Inc 59.28 11.92 B 1.02 1.75 376.7 K 22.33 M
LII Lennox International 60.6651 11.9 B 0.4981 0.83 534.38 K 32.42 M
FNF Fidelity National Financial 11.7992 11.85 B 0.114 0.98 2.99 M 35.28 M
NYT New York Times Company 10.6405 11.61 B 0.0884 0.84 835.4 K 8.89 M
ALB Albemarle Corp 52.585 11.2 B 0.4065 0.78 438.37 K 23.05 M
PNR Pentair Ltd 34.6653 11.12 B 0.2333 0.68 975.15 K 33.8 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EDV Endeavour Mining Corp 5.7439 0.6565 12.9 246.73 K 1.42 M
TXR Torex Resources Inc. 15.5548 1.6843 12.14 360.87 K 5.61 M
TXG Torex Gold Resources Inc 15.6327 1.6927 12.14 3.61 M 56.41 M
BB Blackberry Ltd 11.13 1.08 10.75 6.36 M 70.73 M
USA Americas Silver Corp 12.60 1.20 10.53 12.59 K 158.67 K
SVM Silvercorp Metals Inc 3.153 0.2956 10.35 359.2 K 1.13 M
SSRM Ssr Mining Inc 8.5332 0.7853 10.14 407 K 3.47 M
FVI Fortuna Mines Inc 3.98 0.33 9.04 262.5 K 1.04 M
OGC Oceanagold Corp 4.7733 0.3841 8.75 169.87 K 810.83 K
DPM Dundee Precious Metals Inc 4.5409 0.3331 7.92 369.67 K 1.68 M
EDR Endeavour Silver Corp 4.2183 0.3091 7.91 225.6 K 951.67 K
FLNT Flint Corp 5.60 0.40 7.69 485 2.72 K
ELD Eldorado Gold 43.0031 3.0436 7.62 3.95 M 169.95 M
SEA Seabridge Gold Inc 11.7942 0.8205 7.48 51.74 K 610.29 K
DII-B Dorel Industries Inc 11.0463 0.7489 7.27 170.07 K 1.88 M
SII Sprott Inc 16.9999 1.1168 7.03 66.71 K 1.13 M
TRX Trx Gold Corporation 3.84 0.23 6.37 87.01 K 334.1 K
K Kinross Gold Corp 5.1845 0.306 6.27 5.34 M 27.7 M
AEM Agnico Eagle Mines Ltd 23.8551 1.3758 6.12 931.51 K 22.22 M
IMG Iamgold Corp 5.50 0.30 5.77 2.36 M 12.96 M
SYZ Sylogist Ltd 4.824 0.2626 5.76 9.46 K 45.66 K
WPM Wheaton Precious Metals Corp 21.1942 1.0571 5.25 1.45 M 30.82 M
PAAS Pan American Silver Corp 11.0743 0.5462 5.19 433.99 K 4.81 M
PSLV-U Sprott Physical Silver Trust 8.53 0.40 4.92 11.89 K 101.41 K
FM First Quantum Minerals Ltd 18.0994 0.8007 4.63 2.72 M 49.18 M
LGO Largo Resources Ltd 23.00 1.00 4.55 300 6.9 K
AIM Aimia Inc 14.3834 0.5688 4.12 1.68 M 24.12 M
ABX Barrick Mining Corp 14.6791 0.5796 4.11 3.49 M 51.19 M
FNV Franco-Nevada Corp 38.5364 1.4957 4.04 750.7 K 28.93 M
PPL Pembina Pipeline Corp 14.3215 0.5535 4.02 909.9 K 13.03 M
AG First Majestic Silver Corp 13.5478 0.523 4.02 489.86 K 6.64 M
AGI Alamos Gold Inc Cls A 13.4757 0.4864 3.74 783.18 K 10.55 M
JAG Jaguar Mining Inc 230.8391 8.2434 3.7 90.67 K 20.93 M
CEF Sprott Physical Gold Silver Trust 15.3905 0.5479 3.69 85.41 K 1.31 M
TCS Tecsys Inc J 3.4855 0.1208 3.59 1 K 3.49 K
CRRX Carerx Corp 11.414 0.3936 3.57 4.29 K 48.91 K
ET Evertz Technologies Ltd 3.6379 0.114 3.24 6.6 K 24.01 K
BCE-PZ Bce Inc Pref Z 10.8405 0.3349 3.19 380 4.12 K
TECK-B Teck Resources Limited 22.6942 0.6845 3.11 3.64 M 82.71 M
BOS Airboss America J 4.6692 0.1404 3.1 15.46 K 72.16 K
PGIC Premium Global Income Split Corp 23.7003 0.6836 2.97 238 5.64 K
PNP Pinetree Capital Ltd 70.00 2.00 2.94 2.26 K 158.13 K
CPH Cipher Pharmaceuticals Inc 7.79 0.21 2.77 118.9 K 926.23 K
WJX Wajax Corp 17.3186 0.4562 2.71 66.11 K 1.14 M
ORIO ORIO 53.6327 1.3225 2.53 673 36.09 K
MCB Mccoy Global Inc 5.1139 0.1257 2.52 62.6 K 320.13 K
MRC Morguard Corp 100.4474 2.3855 2.43 2.02 K 203.1 K
LIF Labrador Iron Ore Royalty Corp 9.5509 0.2209 2.37 103.66 K 990.03 K
X TMX Group Ltd 7.0149 0.1473 2.14 154.78 K 1.09 M
LUN Lundin Mining Corp 3.5181 0.0706 2.05 2.26 M 7.95 M
ACD Accord Financial 6.2034 0.1241 2.04 1.8 K 11.17 K
ALS Altius Minerals Corp 9.3477 0.1866 2.04 8.57 K 80.12 K
CM Canadian Imperial Bank of Commerce 20.9408 0.4163 2.03 4.05 M 84.82 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 9.2604 0.1838 2.02 7.46 K 69.13 K
TCL-B Transcontinental Inc 6.7161 0.1313 1.99 2.4 K 16.12 K
TECK-A Teck Resources Limited 24.0163 0.4606 1.96 6.84 K 164.22 K
GSY Goeasy Ltd 8.6841 0.1636 1.92 41.08 K 356.72 K
SJ Stella Jones Inc 21.3687 0.3993 1.9 48 K 1.03 M
GFP Greenfirst Forest Products Inc 5.2632 0.0975 1.89 287 1.51 K
BK-PA Canadian Banc Corp Pref A 5.3158 0.0936 1.79 2.4 K 12.76 K
GEI Gibson Energy Inc 10.1516 0.1783 1.79 443.61 K 4.5 M
PXT Parex Resources Inc 3.8149 0.0648 1.73 96.2 K 366.99 K
ACQ Autocanada Inc 27.1414 0.4354 1.63 100.14 K 2.72 M
BU Burcon Nutrascience Corp 62.531 0.9925 1.61 1.03 K 64.66 K
INO-UN Inovalis Real Estate Investment Trust 3.8299 0.0607 1.61 8.38 K 32.1 K
EMA Emera Incorporated 17.4839 0.2769 1.61 293.04 K 5.12 M
RUS Russel Metals 12.4361 0.1956 1.6 145.9 K 1.81 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 12.7279 0.1793 1.43 200 2.55 K
KPT Kp Tissue Inc 7.6128 0.1047 1.39 7 K 53.29 K
CPX Capital Power Corp 9.7599 0.1312 1.36 117 K 1.14 M
TRI Thomson Reuters Corp 26.0843 0.3396 1.32 633.68 K 16.53 M
GIB-A CGI Inc 35.2085 0.4559 1.31 463.7 K 16.33 M
CSU Constellation Software Inc 139.6703 1.7361 1.26 16.72 K 2.34 M
WCN Waste Connections Inc 29.7757 0.3425 1.16 84.72 K 2.52 M
GWO-PI Great West Lifeco 1St I Prf 11.063 0.1266 1.16 13.64 K 150.9 K
OTEX Open Text Corp 13.4987 0.1484 1.11 534.8 K 7.22 M
FTS-PH Fortis Inc Pref H 12.9739 0.1399 1.09 5.32 K 69.07 K
HLF High Liner 11.1036 0.1194 1.09 24.6 K 273.15 K
MX Methanex Corp 38.61 0.4055 1.06 105.5 K 4.07 M
FFN-PA North American Financial 15 Split Corp 4.507 0.0445 1 2.2 K 9.92 K
TWC Twc Enterprises Ltd 8.5365 0.0839 0.99 12.88 K 109.92 K
SEC Senvest Capital 104.00 1.00 0.97 4.4 K 457.6 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 9.2021 0.0807 0.88 24.71 K 227.43 K
PEY Peyto Exploration and Dvlpmnt Corp 5.9315 0.0507 0.86 261.7 K 1.55 M
BBD-B Bombardier Inc Series B 117.5315 0.9633 0.83 137.01 K 16.1 M
NPI Northland Power Inc 7.5739 0.0616 0.82 164.98 K 1.25 M
TRP-PD TC Energy Corp Pref Series 7 11.8702 0.0931 0.79 12.49 K 148.32 K
TCL-A Transcontinental Inc 6.7215 0.0521 0.78 127.45 K 856.66 K
EMA-PC Emera Srs C Cum Rr Prf 11.7268 0.0874 0.75 5.63 K 65.99 K
CPX-PE Capital Power Corporation Pref E 8.8133 0.0648 0.74 16.02 K 141.15 K
AQN Algonquin Power and Utilities Corp 3.5709 0.0259 0.73 321.37 K 1.15 M
GRT-UN Granite Real Estate Investment Trust 19.2068 0.1376 0.72 63.94 K 1.23 M
AGF-B AGF Management Limited 6.0727 0.043 0.71 165.58 K 1.01 M
IFC Intact Financial Corp 45.4341 0.3183 0.71 196.9 K 8.95 M
CGX Cineplex Inc 29.7547 0.203 0.69 186.69 K 5.55 M
KMP-UN Killam Apartment Real Estate Investment Trust 5.9604 0.0401 0.68 59.21 K 352.89 K
MTL Mullen Group Ltd 13.8551 0.0926 0.67 121.9 K 1.69 M
PBH Premium Brands Holdings Corp 12.9154 0.086 0.67 15.27 K 197.27 K
BN Brookfield Corporation 7.4917 0.049 0.66 3.23 M 24.19 M
DIR-UN Dream Industrial Real Estate Investment Trust 3.7049 0.0239 0.65 70.92 K 262.75 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.7572 258.32 B 0.0288 0.5 78.2 K 450.21 K
ATLPF Atlas Copco AB 4.8701 95.07 B 0.1214 2.56 3.56 K 17.34 K
NTPIF Nam Tai Property Inc. 8.00 262.33 M 0.34 4.44 744.01 K 5.95 M
BRCNF Burcon NutraScience Corp 3.659 8.44 M 0.159 4.54 13.64 K 49.93 K
MRNJ Metatron Inc 2573.9021 1.52 M 389.9851 17.86 1 2.57 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 2.6473 33.33 61 645.95
ERHE ERHC Energy Inc 7.50 287.94 K 0.40 5.63 55.5 K 416.25 K
BLSP Blue Sphere Corporation 55.822 216.59 K 2.938 5.56 6.52 M 363.97 M
ZVOI Zovio Inc 16.71 137.92 K 0.10 0.6 218.22 K 3.65 M
USRM U.S. Stem Cell Inc 15.00 64.15 K 0.90 6.38 512 7.68 K
AMBS Amarantus BioScience Holdings Inc 5.625 63.04 K 0.975 20.97 73.88 K 415.55 K
RGGI Resgreen Group International Inc 70.00 48.75 K 5.00 7.69 57 3.99 K
ULTRF Ultrapetrol (Bahamas) Limited 3.04 14.07 K 0.05 1.67 17.39 K 52.86 K
STTO SITO Mobile Ltd. 6.20 5.13 K 0.66 11.91 1.1 K 6.82 K
CBKCQ Christopher & Banks Corporation 6.70 3.86 K 0.05 0.75 142.74 K 956.38 K
LASLY Lentuo International Inc 5.10 3.26 K 0.05 0.99 21.71 K 110.71 K
CBDX Curative Biosciences Inc 1150.00 3.16 K 130.00 12.75 4.82 K 5.54 M
SIMPQ Simply Inc 159.475 1.55 K 16.975 11.91 17 2.71 K
CYRNQ CYRNQ 47.60 799 1.40 3.03 2.9 K 138.23 K
CALIQ China Auto Logistics Inc. 3.41 484 0.11 3.33 507.8 K 1.73 M
SYNE Synthesis Energy Systems Inc 52.48 157 1.1584 2.26 1.09 K 57.05 K
PEHD Perigee Holdings Inc. 25.96 130 6.12 30.85 8 207.68
FUTL FutureLand Corp 448000.00 67 48000.00 12 1 448 K
MMMM Quad M Solutions Inc 7.00 3.49 99.43 175 1.23 K
FONU FonU2 Inc 84.00 16.00 23.53 135 11.34 K
PSYC Global Trac Solutions Inc 5.48 0.98 21.78 350 1.92 K
APPZ Monster Arts Inc 44.00 6.00 15.79 40 1.76 K
LIQDQ Liquid Holdings Group Inc 7.77 0.27 3.6 3.3 K 25.63 K
TREVQ Trevali Mining Corporation 6.838 0.11 1.63 30 205.14
HDYNQ Hyperdynamics Corporation 4.13 0.04 0.98 26.78 K 110.59 K
ESINQ ITT Educational Services Inc 30.00 0.25 0.84 490.06 K 14.7 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EGR EGR Exploration Ltd. 9.00 3.00 50 73 657
COMP Uniserve Communications Corporation 7.8947 2.6315 50 502 3.96 K
USS Uniserve Communications Corporation 7.8947 2.6315 50 502 3.96 K
FUSE Fuse Cobalt Inc 4.50 1.00 28.57 60 270
TIG Triumph Gold Corp 5.00 1.00 25 455 2.27 K
KCC Kincora Copper Limited 9.00 1.50 20 29 K 261 K
GIP Green Impact Partners Inc 90.00 15.00 20 160 14.4 K
LQWD LQwD FinTech Corp 21.00 3.50 20 428 8.99 K
SMN Sun Summit Minerals Corp 5.85 0.90 18.18 444 2.6 K
ZKL-H China Keli Electric Company Ltd 7.00 1.00 16.67 185 1.29 K
BLDS Badlands Resources Inc. 4.00 0.50 14.29 4.94 K 19.76 K
JSPX JasperX Technologies Inc. 10.00 1.00 11.11 1.8 K 18 K
ENDR Enduro Metals Corporation 4.20 0.40 10.53 8.9 K 37.38 K
BQE BQE Water Inc 13.00 1.00 8.33 18.41 K 239.4 K
JJ Jackpot Digital Inc 13.00 1.00 8.33 900 11.7 K
KTN Kootenay Silver Inc 7.10 0.50 7.58 3.05 K 21.65 K
BBB Brixton Metals Corporation 15.00 1.00 7.14 694 10.41 K
GAMA Gamma Resources Ltd. 10.08 0.56 5.88 2.48 K 25.02 K
LTV Leonovus Inc 5.70 0.30 5.56 1.12 K 6.37 K
VVTM VVT Med Inc. 537.3832 23.3645 4.55 2 1.07 K
GBU Gabriel Resources Ltd 15.60 0.60 4 376.54 K 5.87 M
SCOT Scottie Resources Corp 12.60 0.42 3.45 167 2.1 K
GRB Greenbriar Capital Corp 3.06 0.10 3.38 1 K 3.06 K
TIE Coloured Ties Capital Inc. 7.3765 0.1941 2.7 19.53 K 144.03 K
CTEK CLEANTEK Industries Inc 45.2941 1.1765 2.67 459 20.79 K
XIM Ximen Mining Corp 5.25 0.125 2.44 20 K 105.01 K
BKM Pacific Booker Minerals Inc 4.90 0.11 2.3 4.1 K 20.09 K
NEXG NeXGold Mining Corp 5.52 0.12 2.22 100 552
RET-A Reitmans (Canada) Limited 7.9293 0.1003 1.28 55.3 K 438.47 K
© 2026 - CastFwd Corp.