Gainer Valuations for 20 August 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 20 August 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 26.3478 59.93 B 0.1625 0.62 5.12 M 134.89 M
CBOE CBOE Global Markets Inc 39.9865 38.06 B 0.3333 0.84 305.8 K 12.23 M
GSAT Globalstar 9.30 11.19 B 0.15 1.64 37.99 K 353.33 K
SEB Seaboard Corporation 2739.1777 3.61 B 78.0703 2.93 200 547.84 K
NHC National Healthcare Corp 33.2323 3.27 B 0.3859 1.17 12.7 K 422.05 K
PRK Park National Corp 49.0942 3.25 B 0.6662 1.38 13.3 K 652.95 K
NG Novagold Resources Inc 3.20 2.74 B 0.12 3.9 1.67 M 5.35 M
NOG Northern Oil and Gas 101.185 2.49 B 1.2952 1.3 107.42 K 10.87 M
SVM Silvercorp Metals Inc 3.385 2.06 B 0.117 3.58 1.14 M 3.87 M
UUUU Energy Fuels Inc 9.55 1.78 B 0.225 2.41 8.08 K 77.13 K
TMP Tompkinstrustco 30.8129 1.45 B 0.561 1.85 28 K 862.76 K
OBE Obsidian Energy Ltd 68.8737 605.97 M 0.48 0.7 253.99 K 17.49 M
GORO Gold Resource Corp 6.5653 588.21 M 0.2229 3.51 488.85 K 3.21 M
CIX Compx International Inc 8.298 543.45 M 0.187 2.31 6.53 K 54.2 K
VKI Invesco Advantage Muni Income Trust II 4.9194 375.49 M 0.109 2.27 253 K 1.24 M
TRX Tanzanian Royalty Exploration Corp 3.97 314.15 M 0.22 5.87 590.99 K 2.35 M
REI Ring Energy Inc 14.80 294.41 M 0.80 5.71 5.8 K 85.84 K
NBH Neuberger Berman Intermediate Fund Inc 6.8329 272.35 M 0.1814 2.73 82.4 K 563.03 K
LCTX Lineage Cell Therapeutics Inc 3.1922 263.02 M 0.06 1.92 156.71 K 500.24 K
BKTI Bk Technologies Inc 11.1623 257.34 M 0.3588 3.32 21.36 K 238.39 K
GENC Gencor Industries IN 5.2133 252.85 M 0.04 0.77 7.56 K 39.41 K
PLX Protalix Biotherapeutics 51.50 230.43 M 0.90 1.78 20.16 K 1.04 M
INTT Intest Corp 3.94 178.28 M 0.02 0.51 5.17 K 20.37 K
ECF Ellsworth Convertible Growth and Income 3.1501 155.15 M 0.0286 0.92 37.7 K 118.76 K
PLG Platinum Group Metals Ltd 106.00 141.95 M 1.00 0.95 1.52 K 161.23 K
ARMP Armata Pharmaceuticals Inc 3780.00 139.43 M 70.00 1.89 2 7.56 K
GLU Gabelli Global Utility 8.2058 114.2 M 0.0546 0.67 15.5 K 127.19 K
OPHC Optimumbank Hlds 14.80 112.79 M 0.30 2.07 363 5.37 K
STXS Stereotaxis Inc 3.5004 103.21 M 0.0939 2.76 638.14 K 2.23 M
MHH Mastech Holdings Inc 4.2566 75.9 M 0.1584 3.87 23.75 K 101.09 K
CEV Eaton Vance California Muni Income Trust 6.1343 75.26 M 0.0545 0.9 27.98 K 171.62 K
DIT Amcon Distributing Company 67.6803 58.53 M 1.2047 1.81 1.8 K 121.82 K
WWR Westwater Resources 2052.00 52.44 M 18.00 0.88 356 730.51 K
FSP Franklin Street Properties 6.1792 42.86 M 0.1364 2.26 387.4 K 2.39 M
GRF Eagle Capital Growth Fund 3.628 39.88 M 0.0313 0.87 1.2 K 4.35 K
XTNT Xtant Medical Holdings Inc 76.80 38.49 M 4.80 6.67 1.69 K 129.41 K
COHN Cohen & CO Inc 7.4739 34.52 M 0.1502 2.05 2.69 K 20.12 K
REED Reed's, Inc. 1504.1841 14.94 M 23.0526 1.56 225 338.44 K
BRN Barnwell Industries 3.2098 12.31 M 0.0389 1.23 1.3 K 4.17 K
AWX Avalon Holdings Corp 4.06 11 M 0.06 1.5 600 2.44 K
TOVX Theriva Biologics Inc 12950.00 7.08 M 350.00 2.78 2 25.9 K
INUV Inuvo Inc 12.40 6.27 M 0.50 4.2 33.28 K 412.67 K
AUMN Golden Minerals Company 37.75 3.6 M 0.25 0.67 7.2 K 271.88 K
PW Power REIT 8.43 2.59 M 0.13 1.57 1.88 K 15.81 K
OGEN Oragenics Inc 55800.00 1.54 M 900.00 1.64 2 111.6 K
ENSV Enservco Corpporation 20.40 29.09 K 1.65 8.8 36.12 K 736.81 K
IPB Merrill Lynch & Company 12.1642 0.0841 0.7 2.7 K 32.84 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 131.3438 0.9688 0.74 276 K 36.25 M
HE Lean Hogs 86.95 0.48 0.56 11.71 K 1.02 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6385.8901 5.68 T 57.2603 0.9 8.68 M 55.41 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 25.948 3.96 T 0.1863 0.72 22.98 M 596.27 M
AMZN Amazon.com Inc 14.3545 2.93 T 0.076 0.53 31.72 M 455.39 M
META Meta Platforms Inc 38.1109 1.64 T 0.5953 1.59 58 M 2.21 B
TSLA Tesla Inc 9.972 1.5 T 0.312 3.23 96.27 M 960.02 M
AMD Advanced Micro Devices 3.63 844.99 B 0.03 0.83 16.67 M 60.49 M
COST Costco Wholesale 89.5699 472.44 B 0.6033 0.68 1.45 M 129.74 M
INTC Intel Corp 16.5952 308.96 B 0.1791 1.09 32.08 M 532.45 M
AMAT Applied Materials 13.2137 295.63 B 0.0934 0.71 9.28 M 122.59 M
AZN Astrazeneca Plc ADR 31.046 289.65 B 0.2961 0.96 1.4 M 43.55 M
LRCX Lam Research Corp 4.0964 278.3 B 0.034 0.84 17.04 M 69.81 M
TXN Texas Instruments 27.3788 274.75 B 0.219 0.81 5.43 M 148.64 M
NFLX Netflix Inc 3.9041 259.77 B 0.193 5.2 301.41 M 1.18 B
AMGN Amgen Inc 74.6142 251.65 B 0.7984 1.08 1.86 M 138.45 M
GILD Gilead Sciences Inc 40.068 211.94 B 0.4559 1.15 5.35 M 214.34 M
VZ Verizon Communications Inc 24.8351 191.94 B 0.2125 0.86 7.26 M 180.38 M
QCOM Qualcomm Inc 46.9815 185.68 B 0.2676 0.57 9.06 M 425.88 M
TMUS T-Mobile US 22.5852 179.1 B 0.1538 0.69 1.78 M 40.24 M
VRTX Vertex Pharmaceutic 76.55 138.91 B 1.27 1.69 953.4 K 72.98 M
IBKR Interactive Brokers 4.2811 132.2 B 0.0274 0.64 1.1 M 4.69 M
SBUX Starbucks Corporation 28.2563 125.35 B 0.1479 0.53 6.05 M 170.92 M
ADP Automatic Data Processing, Inc. 47.6398 120.58 B 0.2898 0.61 1.4 M 66.74 M
STX Seagate Technology 22.5242 115.15 B 0.2584 1.16 2.03 M 45.73 M
WDC Western Digital Cp 39.9496 108.25 B 0.4917 1.25 2.06 M 82.12 M
EQIX Equinix Inc 124.3065 103.94 B 1.6187 1.32 788.4 K 98 M
REGN Regeneron Pharmaceuticals 231.7345 94.76 B 5.6121 2.48 692.4 K 160.45 M
CTAS Cintas Corp 10.4274 89.45 B 0.0838 0.81 1.25 M 13.05 M
SNPS Synopsys Inc 37.01 88.14 B 0.29 0.79 326.5 K 12.08 M
CMCSA Comcast Corporation 14.8549 87.89 B 0.174 1.19 15.07 M 223.83 M
NTES Netease Inc ADR 11.7854 81.98 B 1.1373 10.68 15.05 M 177.39 M
ROST Ross Stores Inc 29.726 76.65 B 0.9706 3.38 6.37 M 189.29 M
ORLY O'Reilly Automotive 8.2394 71.92 B 0.1087 1.34 8.46 M 69.7 M
MPWR Monolithic Power Sys 25.9262 66.21 B 0.3757 1.47 170.4 K 4.42 M
FAST Fastenal Company 8.092 62.92 B 0.1155 1.45 9.51 M 76.98 M
NDAQ Nasdaq Inc 8.4959 61.5 B 0.1197 1.43 4.3 M 36.52 M
GRMN Garmin Ltd 26.1936 55.62 B 0.2589 1 922.2 K 24.16 M
PCAR Paccar Inc 23.0258 55.58 B 0.1764 0.77 1.14 M 26.15 M
IDXX Idexx Laboratories 48.255 54.89 B 0.255 0.53 406.55 K 19.62 M
ADSK Autodesk Inc 35.69 54.36 B 0.28 0.79 1.89 M 67.56 M
KDP Keurig Dr Pepper Inc 5.3798 51.16 B 0.0449 0.84 1.39 M 7.45 M
BKR Baker Hughes A Ge Co. Cl A 24.5629 47.44 B 0.2097 0.86 2.13 M 52.33 M
EXC Exelon Corp 13.7241 47.12 B 0.1185 0.87 10.45 M 143.48 M
WDAY Workday Inc 73.93 45.52 B 0.66 0.9 335.02 K 24.77 M
COHR Coherent Inc 19.78 42.28 B 0.39 2.01 180.4 K 3.57 M
TTWO Take-Two Interactive Software 18.47 42 B 0.48 2.67 1.55 M 28.59 M
NBIS Nebius Group N.V. 32.77 36.43 B 0.39 1.2 863.37 K 28.29 M
VOD Vodafone Grp Plc ADR 15.0669 35.91 B 0.1668 1.12 2.78 M 41.81 M
ESLT Elbit Systems Ltd 38.3397 34.69 B 0.4387 1.16 4.1 K 157.19 K
ODFL Old Dominion Freight Line Inc 14.255 34.62 B 0.0797 0.56 1.09 M 15.5 M
STLD Steel Dynamics Inc 12.1505 33.58 B 0.1826 1.53 1.55 M 18.88 M
ILMN Illumina Inc 76.4008 32.49 B 0.8269 1.09 551.62 K 42.14 M
NTRS Northern Trust Corp 40.722 32.22 B 0.3316 0.82 842.4 K 34.3 M
HBAN Huntington Bcshs 5.2877 31.92 B 0.0741 1.42 7 M 36.99 M
RYAAY Ryanair Hlds Plc ADR 18.2511 31.7 B 0.3142 1.75 1.64 M 29.89 M
WTW Weight Watchers International, Inc 90.5363 30.7 B 1.0923 1.22 185.2 K 16.77 M
EXPE Expedia Group Inc 44.1621 30.11 B 0.7051 1.62 1.94 M 85.71 M
CPRT Copart Inc 4.09 29.92 B 0.04 0.99 2.39 M 9.78 M
DXCM Dexcom 6.685 29.81 B 0.115 1.75 842 K 5.63 M
CINF Cincinnati Financial 32.8428 29.15 B 0.2075 0.64 406.8 K 13.36 M
KHC Kraft Heinz Company 30.6398 28.7 B 0.3027 1 3.29 M 100.93 M
ULTA Ulta Beauty Inc 101.47 28.41 B 2.16 2.18 731.1 K 74.18 M
VRSN Verisign Inc 48.2974 27.91 B 0.3062 0.64 681.31 K 32.91 M
TCOM Trip.com Group Ltd ADR 23.0132 27.76 B 0.1394 0.61 4.68 M 107.71 M
ON On Semiconductor 7.29 27.1 B 0.09 1.25 2.3 M 16.79 M
FWONA Liberty Media F1 Series A 24.9342 26.44 B 0.2003 0.81 3.24 M 80.87 M
DLTR Dollar Tree Inc 52.00 26.42 B 1.09 2.14 2.12 M 110.38 M
INSM Insmed Inc 11.71 26.21 B 0.25 2.18 499.26 K 5.85 M
CASY Casey's General Stor 62.3584 25.82 B 1.3138 2.15 216.65 K 13.51 M
FCNCA First Citizens Bancs 200.2083 25.68 B 2.2764 1.15 7.6 K 1.52 M
UTHR United Therapeutic 72.08 25.07 B 1.34 1.89 303.67 K 21.89 M
AXON Axon Enterprise Inc 10.87 24.64 B 0.44 4.22 1.58 M 17.21 M
PFG Principal Financial Group Inc 27.006 24.63 B 0.2491 0.93 742.4 K 20.05 M
INCY Incyte Corp 27.00 24.52 B 0.48 1.81 497.63 K 13.44 M
EXPD Expeditors Intl 34.4822 24.43 B 0.5357 1.58 987.1 K 34.04 M
LPLA Lpl Financial Hld 32.3406 24.02 B 0.3097 0.97 899.3 K 29.08 M
TROW T Rowe Price Group 45.8543 23.66 B 0.5244 1.16 1.1 M 50.31 M
RGLD Royal Gold Inc 53.0694 23.2 B 1.5423 2.99 737.4 K 39.13 M
ENTG Entegris Inc 8.7799 21.17 B 0.1819 2.12 654 K 5.74 M
JBHT J B Hunt Transport 65.4556 21.09 B 0.7725 1.19 433.6 K 28.38 M
ALNY Alnylam Pharmaceuticals 49.26 20.31 B 1.23 2.56 284.9 K 14.03 M
SBAC SBA Communications 66.9713 19.99 B 1.1743 1.78 1.36 M 90.75 M
WWD Woodward Inc 37.6546 19.73 B 0.3127 0.84 306.26 K 11.53 M
TSCO Tractor Supply Company 10.223 19.54 B 0.2234 2.23 3.3 M 33.77 M
FSLR First Solar Inc 38.52 19.45 B 1.43 3.86 3.44 M 132.53 M
SWKS Skyworks Solutions 19.6219 19.45 B 0.2842 1.47 3.27 M 64.24 M
LNT Alliant Energy Corp 16.9916 19 B 0.1702 1.01 739.33 K 12.56 M
SSNC SS&C Technologies 15.7864 18.5 B 0.2807 1.81 327.8 K 5.17 M
NDSN Nordson Corp 60.9568 18.11 B 0.3922 0.65 237.7 K 14.49 M
FFIV F5 Networks Inc 86.81 18.03 B 1.11 1.3 1.04 M 90.03 M
HST Host Marriott Financial Trust 10.2612 18.01 B 0.3152 3.17 8.99 M 92.26 M
EWBC East West Bancorp 23.7089 17.91 B 0.4322 1.86 543.37 K 12.88 M
CHTR Charter Communications 124.89 17.42 B 1.64 1.33 612.9 K 76.55 M
EXEL Exelixis Inc 5.08 17.22 B 0.20 4.1 1.15 M 5.84 M
NBIX Neurocrine Bioscienc 14.48 17.12 B 0.34 2.4 325.33 K 4.71 M
TSEM Tower Semiconductor 4.68 16.76 B 0.06 1.3 84.2 K 394.06 K
PAA Plains All American Pipeline LP 20.3552 16.7 B 0.273 1.36 776.9 K 15.81 M
PAAS Pan Amer Silver Corp 10.845 16.45 B 0.3337 3.17 2.95 M 31.95 M
LSCC Lattice Semicond 4.80 15.82 B 0.04 0.84 210.23 K 1.01 M
JAZZ Jazz Pharma Plc 81.57 15.75 B 1.44 1.8 457.2 K 37.29 M
PNFP Pinnacle Finl Ptnrs 24.9984 15.54 B 0.4724 1.93 40.83 K 1.02 M
APA Apa Corp 57.1475 15.34 B 0.6744 1.19 4.36 M 249.29 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 173000.00 1.25 T 1498.8906 0.87 269 46.54 M
BRK-B Berkshire Hathaway Inc (Class B) 115.01 1.25 T 0.71 0.62 2.45 M 281.59 M
JPM JP Morgan Chase & Company 37.2628 908.4 B 0.2074 0.56 18.7 M 696.87 M
UNH Unitedhealth Group Inc 59.3115 363 B 0.6139 1.05 3.11 M 184.59 M
BAC Bank of America Corporation 11.1773 349.7 B 0.1095 0.99 114.33 M 1.28 B
NVS Novartis Ag ADR 42.0615 308.34 B 1.03 2.51 2.49 M 104.58 M
HSBC HSBC Holdings Plc ADR 28.0556 307.37 B 0.2032 0.73 862.3 K 24.19 M
MS Morgan Stanley 19.0645 293.53 B 0.3623 1.94 13.98 M 266.48 M
RY Royal Bank of Canada 38.1344 280.24 B 0.2023 0.53 364.8 K 13.91 M
GS Goldman Sachs Group 125.1776 262.53 B 0.7296 0.59 2.29 M 286.49 M
BML-PH Bank of America Corporation 10.3879 259.47 B 0.0561 0.54 18 K 186.98 K
C Citigroup Inc 36.7764 202.38 B 0.4346 1.2 29.31 M 1.08 B
APH Amphenol Corp 8.3743 197.42 B 0.1563 1.9 4.08 M 34.2 M
WFC-PL Wells Fargo & Company 636.7126 188.14 B 13.4342 2.16 14.28 K 9.09 M
WELL Welltower Inc 36.6054 181.69 B 1.0309 2.9 3.8 M 139.2 M
NEE Nextera Energy 15.8792 180.93 B 0.1256 0.8 5.48 M 86.96 M
NVO Novo Nordisk A/S ADR 29.6124 179.46 B 0.2118 0.72 171.17 K 5.07 M
SCHW The Charles Schwab Corp 18.632 160.88 B 0.2405 1.31 5.19 M 96.63 M
ACN Accenture Plc 56.836 152.71 B 0.3859 0.68 3.08 M 174.97 M
BX Blackstone Inc 11.1769 152.38 B 0.154 1.4 2.24 M 25.05 M
TJX TJX Companies 22.9182 150.61 B 1.4747 6.88 16.2 M 371.32 M
SCCO Southern Copper Corp 18.4828 145.37 B 0.2768 1.52 1.15 M 21.29 M
CB Chubb Ltd 66.6311 141.03 B 0.4246 0.64 773.11 K 51.51 M
PGR Progressive Corp 17.0018 134.27 B 0.1548 0.92 2.79 M 47.39 M
HDB Hdfc Bank Ltd ADR 6.0529 133.64 B 0.2499 4.31 3.78 M 22.87 M
BTI British American Tobacco Industries ADR 24.1834 130.68 B 0.138 0.57 359.8 K 8.7 M
LOW Lowe's Companies 35.237 130.09 B 0.3278 0.94 10.29 M 362.63 M
PLD Prologis Inc 24.1397 126.49 B 0.3623 1.52 3.17 M 76.5 M
IBN Icici Bank Ltd ADR 4.4657 125.23 B 0.1557 3.61 27.83 M 124.3 M
MCK Mckesson Corp 111.7341 124.99 B 0.8116 0.73 814.3 K 90.99 M
NEM Newmont Mining Corp 24.9064 124.66 B 0.5541 2.28 7.18 M 178.81 M
COF Capital One Financial Corp 52.9904 117.8 B 0.5411 1.03 1.98 M 105 M
CVS CVS Corp 41.8735 113.89 B 0.5863 1.42 4.62 M 193.51 M
MPC Marathon Petroleum Corp 24.5709 106.07 B 0.6715 2.81 6.65 M 163.42 M
HCA Hca Holdings Inc 35.809 105.37 B 0.4919 1.39 1.96 M 70.11 M
NOW Servicenow Inc 44.48 103.39 B 0.60 1.37 894.1 K 39.77 M
GSK Glaxosmithkline Plc ADR 27.8891 102.69 B 0.2905 1.05 3.35 M 93.33 M
DUK Duke Energy Corp 39.8474 100.53 B 0.2744 0.69 4.74 M 188.89 M
CNQ Canadian Natural Resources 8.3163 99.45 B 0.0446 0.54 3.12 M 25.99 M
ICE Intercontinental Exchange 31.2819 98.56 B 0.2782 0.9 3.92 M 122.5 M
VLO Valero Energy Corp 22.2627 97.81 B 0.4864 2.23 6.38 M 141.95 M
PSX Phillips 66 36.6763 97.79 B 1.0744 3.02 3.87 M 141.97 M
AEM Agnico-Eagle Mines Ltd 25.7652 96.29 B 0.9456 3.81 1.81 M 46.65 M
USB U.S. Bancorp 23.9771 94.65 B 0.1301 0.55 5.71 M 136.93 M
BN Brookfield Corporation 6.884 94.63 B 0.0937 1.38 4.22 M 29.04 M
WM Waste Management 32.1562 94.39 B 0.2978 0.93 1.66 M 53.52 M
EMR Emerson Electric Company 44.098 93.84 B 0.3152 0.72 2.48 M 109.29 M
PNC PNC Bank 50.5379 91.77 B 0.4472 0.89 1.32 M 66.93 M
RCL Royal Caribbean Cruises Ltd 32.1911 90.9 B 0.2707 0.85 875.9 K 28.2 M
SPG Simon Property Group 75.9622 89.01 B 1.4107 1.89 1.34 M 101.53 M
AMT American Tower Corp 51.5228 88.29 B 0.7574 1.49 2.48 M 127.85 M
MCO Moody's Corp 56.6801 88.06 B 0.5091 0.91 695.44 K 39.42 M
PWR Quanta Services 25.8148 87.87 B 0.2067 0.81 1.33 M 34.35 M
SHW Sherwin-Williams Company 50.9105 85.85 B 1.3001 2.62 3.45 M 175.66 M
WMB Williams Companies 17.3736 84.34 B 0.1854 1.08 4.13 M 71.81 M
NGG National Grid Transco Plc ADR 28.8295 84.07 B 0.4466 1.57 540.53 K 15.58 M
CI Cigna Corp 71.3373 80.1 B 1.035 1.47 1.14 M 81.34 M
EPD Enterprise Products Partners LP 12.9664 80.07 B 0.1684 1.32 1.88 M 24.39 M
EOG Eog Resources 56.3686 79.47 B 0.7036 1.26 2.4 M 135.19 M
RSG Republic Services 26.3875 75.43 B 0.2274 0.87 659.5 K 17.4 M
GM General Motors Company 25.8758 75.3 B 0.2231 0.87 13.77 M 356.23 M
AJG Arthur J. Gallagher & Company 33.618 72.48 B 0.3644 1.1 384.6 K 12.93 M
GS-PA The Goldman Sachs Group Inc 10.8591 70.6 B 0.1222 1.14 88.83 K 964.65 K
DLR Digital Realty Trust 31.7994 69.64 B 0.9837 3.19 1.46 M 46.45 M
APD Air Products and Chemicals 74.4913 69.53 B 0.5173 0.7 1.77 M 132.14 M
KMI Kinder Morgan 19.7521 69.48 B 0.1657 0.85 5.02 M 99.15 M
RELX Relx Plc ADR 9.1174 69.26 B 0.0793 0.88 60 K 547.04 K
URI United Rentals 54.0134 68.41 B 1.7046 3.26 1.24 M 66.96 M
GS-PD The Goldman Sachs Group Inc 10.7209 67.3 B 0.0677 0.64 184.07 K 1.97 M
ET Energy Transfer LP 6.2619 66.9 B 0.0639 1.03 3.08 M 19.26 M
MET Metlife Inc 31.9426 64.65 B 0.1801 0.57 4.95 M 158.18 M
AFL Aflac Inc 22.2617 62.77 B 0.1228 0.55 2.41 M 53.62 M
PSA Public Storage 96.0668 62.77 B 1.8856 2 689.33 K 66.22 M
TEL TE Connectivity Ltd 39.7696 62.61 B 0.3924 1 977.38 K 38.87 M
NWG Natwest Group Plc ADR 6.4191 62.49 B 0.0783 1.23 902.63 K 5.79 M
WPM Wheaton Precious Metals 23.1337 62.05 B 0.661 2.94 6.36 M 147.15 M
TRGP Targa Resources 37.7028 60.32 B 0.3836 1.03 143.9 K 5.43 M
D Dominion Resources 34.0153 60.14 B 0.2938 0.87 2.78 M 94.41 M
EW Edwards Lifesciences Corp 11.7433 59.81 B 0.165 1.43 5.17 M 60.66 M
NUE Nucor Corp 34.1247 58.19 B 0.2276 0.67 1.65 M 56.28 M
MPLX Mplx LP 13.2033 57.45 B 0.2386 1.84 110.8 K 1.46 M
O Realty Income Corp 21.2548 56.78 B 0.4811 2.32 3.04 M 64.62 M
OKE Oneok Inc 21.2003 55.08 B 0.2746 1.31 1.67 M 35.32 M
AME Amtek Inc 40.5595 54.65 B 0.3125 0.78 771.9 K 31.31 M
ETR Entergy Corp 19.347 53.38 B 0.136 0.71 2.52 M 48.77 M
AZO Autozone 424.83 51.78 B 4.43 1.05 229.74 K 97.6 M
SRE Sempra 28.1811 51.25 B 0.3759 1.35 1.34 M 37.84 M
WAB Wabtec Corp 54.8615 50.93 B 0.5244 0.97 344.75 K 18.91 M
VMRK Vivmark Residential 27.6324 50.88 B 0.4685 1.72 1.95 M 53.81 M
FERG Ferguson Plc 34.9235 50.19 B 0.4208 1.22 160 5.59 K
A Agilent Technologies 30.2335 50.16 B 0.3793 1.27 3.21 M 96.97 M
FNV Franco Nev Corp 40.5615 49.33 B 0.8812 2.22 405.3 K 16.44 M
F Ford Motor Company 8.6272 49.04 B 0.1005 1.18 42.6 M 367.51 M
HEI Heico Corp 23.5804 48.23 B 0.3558 1.53 326.17 K 7.69 M
WCN Waste Connections Inc 24.3006 47.83 B 0.2074 0.86 285.45 K 6.94 M
VTR Ventas Inc 39.4638 47.77 B 0.9616 2.5 1.5 M 59.07 M
MSCI MSCI Inc 33.5989 47.75 B 0.2196 0.66 406.6 K 13.66 M
AU Anglogold Ashanti Ltd ADR 12.5641 47.47 B 0.8185 6.97 4.66 M 58.51 M
STT State Street Corp 48.8116 46.69 B 0.6007 1.25 1.85 M 90.51 M
WAT Waters Corp 98.97 46.69 B 0.81 0.83 337.01 K 33.35 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELVA Electrovaya Inc 3.90 0.35 9.86 4.96 K 19.34 K
TRX Trx Gold Corporation 4.20 0.35 9.09 109.56 K 460.14 K
SEA Seabridge Gold Inc 12.5688 0.9279 7.97 62.2 K 781.84 K
EDV Endeavour Mining Corp 6.9747 0.4103 6.25 87.79 K 612.31 K
AG First Majestic Silver Corp 15.5705 0.8091 5.48 579.22 K 9.02 M
NG Novagold Res Inc 3.33 0.17 5.38 221.25 K 736.75 K
EFR Energy Fuels Inc 10.00 0.50 5.26 11.56 K 115.56 K
JAG Jaguar Mining Inc 247.3278 12.3661 5.26 367.72 K 90.95 M
USA Americas Silver Corp 12.90 0.60 4.88 10.29 K 132.78 K
TVA-B TVA Group Inc 8.43 0.38 4.72 1.7 K 14.33 K
IMG Iamgold Corp 6.70 0.30 4.69 3.13 M 20.94 M
AEM Agnico Eagle Mines Ltd 26.4406 1.1149 4.4 651.31 K 17.22 M
SVM Silvercorp Metals Inc 3.4933 0.1343 4 237.3 K 828.96 K
PAAS Pan American Silver Corp 11.2485 0.4275 3.95 380 K 4.27 M
ELD Eldorado Gold 47.101 1.7774 3.92 2.2 M 103.41 M
K Kinross Gold Corp 5.5266 0.2071 3.89 6.85 M 37.85 M
TXG Torex Gold Resources Inc 16.3297 0.5975 3.8 2.16 M 35.25 M
TXR Torex Resources Inc. 16.2483 0.5944 3.8 215.86 K 3.51 M
SSRM Ssr Mining Inc 9.3185 0.3352 3.73 153 K 1.43 M
BN-PX Brookfield Corporation 10.4634 0.3639 3.6 8.74 K 91.48 K
DPM Dundee Precious Metals Inc 5.1808 0.1753 3.5 237.65 K 1.23 M
ABX Barrick Mining Corp 16.1361 0.517 3.31 3.44 M 55.58 M
WPM Wheaton Precious Metals Corp 23.7785 0.73 3.17 1.37 M 32.5 M
TC Tucows Inc 9.28 0.28 3.11 2.75 K 25.52 K
FNV Franco-Nevada Corp 42.0502 1.1793 2.89 456.6 K 19.2 M
ENGH Enghouse Systems Ltd 9.5122 0.2515 2.72 16.86 K 160.39 K
PD Precision Drilling Corp 214.80 5.60 2.68 521.12 K 111.94 M
ESI Ensign Energy Services Inc 5.1828 0.1337 2.65 72.27 K 374.55 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 11.1845 0.2867 2.63 2.3 K 25.72 K
FM First Quantum Minerals Ltd 18.1766 0.4631 2.61 2.35 M 42.78 M
CTC-A Canadian Tire Corporation Limited 62.555 1.5877 2.6 159.1 K 9.95 M
CDR Condor Energies Inc 3.95 0.10 2.6 400 1.58 K
AQN-PA Algonquin Power A Cum Rr Prf 10.3079 0.2542 2.53 4.31 K 44.39 K
EDR Endeavour Silver Corp 4.9183 0.1182 2.46 191.95 K 944.06 K
REI-UN RioCan Real Estate Investment Trust 11.8272 0.2647 2.29 822.16 K 9.72 M
AGI Alamos Gold Inc Cls A 14.9522 0.3329 2.28 703.35 K 10.52 M
STN Stantec Inc 21.274 0.4506 2.16 170.58 K 3.63 M
MAL Magellan Aero 3.9269 0.0831 2.16 36.64 K 143.89 K
CCO Cameco Corp 17.7117 0.3729 2.15 463.28 K 8.21 M
CSCI Cosciens Biopharma Inc 14400.00 300.00 2.13 1 14.4 K
ALS Altius Minerals Corp 9.7888 0.2036 2.12 11.7 K 114.56 K
CLS Celestica Inc Sv 11.23 0.23 2.09 350.7 K 3.94 M
OGC Oceanagold Corp 5.4317 0.1098 2.06 138.23 K 750.84 K
WJX Wajax Corp 17.4253 0.3494 2.05 45.28 K 788.98 K
TNT-UN True North Commercial Real Estate Investment Trust 11.7276 0.2346 2.04 1.21 K 14.2 K
GEI Gibson Energy Inc 9.7864 0.1957 2.04 481.14 K 4.71 M
BN-PFA Brookfield Corporation 11.513 0.2128 1.88 15.53 K 178.79 K
ALC Algoma Central 6.6697 0.1227 1.87 5.97 K 39.82 K
CGY Calian Group Ltd 12.1176 0.2162 1.82 8.6 K 104.22 K
OTEX Open Text Corp 13.7453 0.2408 1.78 311.6 K 4.28 M
KMP-UN Killam Apartment Real Estate Investment Trust 5.8973 0.1031 1.78 59.27 K 349.5 K
QBR-B Quebecor Inc 8.8662 0.1538 1.77 309 K 2.74 M
FTS-PH Fortis Inc Pref H 11.9497 0.2066 1.76 33.07 K 395.2 K
WRG Western Energy Services Corp 978.00 16.80 1.75 193 188.75 K
INO-UN Inovalis Real Estate Investment Trust 3.8126 0.065 1.73 967 3.69 K
CU-PF Canadian Utilities Ltd Pref F 10.2374 0.1711 1.7 10.04 K 102.81 K
BN Brookfield Corporation 7.1704 0.1195 1.69 2.28 M 16.37 M
FTS-PJ Fortis Srs J Cum Red First Prf 10.9486 0.1819 1.69 8.04 K 88.03 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 12.5176 0.2062 1.67 192.85 K 2.41 M
AETR Aetherion Technologies Inc. 289.10 4.60 1.62 2.07 K 599.3 K
WPRT Westport Fuel Systems Inc 289.10 4.60 1.62 2.07 K 599.3 K
TPX-B Molson Coors Canada Inc 38.7518 0.6094 1.6 3.99 K 154.54 K
ENB-PD Enbridge D Cum Redeemable Prf 10.211 0.1598 1.59 11.86 K 121.05 K
BB Blackberry Ltd 10.87 0.17 1.59 1.97 M 21.38 M
GWO-PN Great West 3.65% Non Cum N Prf 13.6025 0.2117 1.58 5.81 K 79.03 K
BEP-UN Brookfield Renewable Partners L.P 6.279 0.0972 1.57 374.8 K 2.35 M
NOA North American Construction Group Ltd 4.2435 0.0655 1.57 20 K 84.87 K
LUN Lundin Mining Corp 3.5888 0.0549 1.55 910.8 K 3.27 M
TRZ Transat At Inc 8.25 0.125 1.54 22.14 K 182.64 K
SRU-UN SmartCentres Real Estate Investment Trust 11.0885 0.1677 1.54 197.23 K 2.19 M
CHE-UN Chemtrade Logistics Income Fund 6.4542 0.0976 1.54 47.81 K 308.58 K
AIF Altus Group Ltd 7.883 0.1182 1.52 14.85 K 117.05 K
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 11.6654 0.1727 1.5 4.15 K 48.41 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.5963 0.097 1.49 1.2 K 7.92 K
ET Evertz Technologies Ltd 3.4827 0.051 1.49 10.2 K 35.52 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 9.2044 0.1336 1.47 5.7 K 52.47 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.0909 0.1305 1.46 5.79 K 52.63 K
CXI Currency Exchange International Corp 8.38 0.12 1.45 5 K 41.9 K
BPO-PX Brookfield Office Properties Inc Pref X 6.3379 0.0892 1.43 300 1.9 K
EFX Enerflex Ltd 11.1432 0.1559 1.42 24.2 K 269.67 K
CSE-PA Capstone Infrastructure Corp 7.0741 0.0984 1.41 4.41 K 31.2 K
PXT Parex Resources Inc 4.1604 0.0576 1.4 437.7 K 1.82 M
CJR-B Corus Entertainment Inc 12.306 0.1703 1.4 154.9 K 1.91 M
CORS Corus Entertainment Holdings Inc. 6160.3394 85.2222 1.4 310 1.91 M
BDGI Badger Infrastructure Solutions Ltd 15.6931 0.2103 1.36 68.7 K 1.08 M
CMG Computer Modelling Group Ltd 8.0252 0.1052 1.33 29.4 K 235.94 K
MX Methanex Corp 37.3628 0.4821 1.31 202.34 K 7.56 M
HOT-UN American Hotel Income Properties REIT LP 4.9956 0.0644 1.31 11.48 K 57.35 K
BN-PN Brookfield Corporation 9.4473 0.1202 1.29 16.64 K 157.16 K
MRC Morguard Corp 101.428 1.2446 1.24 1.54 K 156.5 K
TFII Tfi International Inc 16.3664 0.2002 1.24 176.4 K 2.89 M
ATS Ats Corp 12.30 0.15 1.23 144.6 K 1.78 M
FTS-PG Fortis Inc Pref G 11.3177 0.1366 1.22 7.8 K 88.27 K
WCN Waste Connections Inc 30.1182 0.3542 1.19 152.11 K 4.58 M
CU Canadian Utilities Ltd Cl A NV 19.7011 0.2289 1.18 138 K 2.72 M
BBD-PC Bombardier Inc Pref C 7.4735 0.0862 1.17 9.27 K 69.25 K
PWF-PS Power Financial Corp Pref S 10.8605 0.1237 1.15 25.93 K 281.61 K
DOL Dollarama Inc 11.9352 0.1349 1.14 588 K 7.02 M
OBE Obsidian Energy Ltd 83.37 0.91 1.1 671.81 K 56.01 M
TA-PH Transalta E Cum Red Rate Rst Prf 9.2822 0.1008 1.1 4.45 K 41.31 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 25.91 1.76 B 0.58 2.29 632.65 K 16.39 M
GAMI GAMCO Investors Inc 26.9076 536.94 M 0.4189 1.58 12.26 K 329.78 K
NTPIF Nam Tai Property Inc. 7.62 262.33 M 0.07 0.93 418.92 K 3.19 M
APHD Verde Bio Holdings Inc 1800.00 18.16 M 400.00 28.57 19 K 34.2 M
SEII Sharing Economy International Inc 1086.00 1.29 M 18.00 1.69 708 768.89 K
CGAC Code Green Apparel Corp 19.00 1.09 M 7.00 58.33 48 912
SPRV Web To Door Inc 250.00 390.37 K 50.00 25 9 2.25 K
ERHE ERHC Energy Inc 7.40 287.94 K 0.40 5.71 19.8 K 146.52 K
BLSP Blue Sphere Corporation 52.884 216.59 K 4.407 9.09 323 K 17.08 M
ZVOI Zovio Inc 16.36 137.92 K 0.09 0.55 177.35 K 2.9 M
VRSEF Verisante Technology Inc 3.50 92.27 K 0.114 3.37 82.89 K 290.13 K
BOTY Lingerie Fighting Championships Inc 100.00 61.6 K 48.00 92.31 157.19 K 15.72 M
ULTRF Ultrapetrol (Bahamas) Limited 3.64 14.07 K 0.08 2.25 110.71 K 403 K
AXPWQ Axion Power International Inc 109200.00 9.6 K 5600.00 5.41 3 327.6 K
VOIS GAMERICA Holdings and Acquisitions Corp 1400.00 8.88 K 200.00 16.67 4 5.6 K
CGIP Celadon Group Inc 17.7226 5.66 K 0.3322 1.91 101.94 K 1.81 M
STTO SITO Mobile Ltd. 6.00 5.13 K 0.05 0.84 4.84 K 29.02 K
CBKCQ Christopher & Banks Corporation 6.13 3.86 K 0.09 1.49 85.28 K 522.75 K
CBDX Curative Biosciences Inc 1160.00 3.16 K 10.00 0.87 1.68 K 1.95 M
RTNB root9B Holdings Inc 8.2005 610 0.1005 1.24 333 2.73 K
SPDC Speed Commerce Inc 51.20 603 5.28 11.5 31.22 K 1.6 M
PRXIQ Premier Exhibitions Inc 17.00 491 0.10 0.59 5 K 84.98 K
ESINQ ITT Educational Services Inc 27.23 0.91 3.46 295.17 K 8.04 M
HDYNQ Hyperdynamics Corporation 4.28 0.113 2.71 57.31 K 245.3 K
NKRSF Niko Resources Ltd 6.00 0.0645 1.09 6.07 K 36.44 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 130.00 6.48 M 30.00 30 64 8.32 K
DIG-H District Mines Ltd 4.80 2.40 100 20 96
EGR EGR Exploration Ltd. 15.00 6.00 66.67 167 2.5 K
CMO-H Cliffmont Resources Ltd 3.60 1.40 63.64 725 2.61 K
BTR Bonterra Resources Inc 6.00 2.00 50 325 1.95 K
FUSE Fuse Cobalt Inc 4.50 1.00 28.57 60 270
SMN Sun Summit Minerals Corp 5.85 0.90 18.18 1.96 K 11.44 K
ENA Enablence Technologies Inc 39.60 6.00 17.86 78 3.09 K
GIP Green Impact Partners Inc 90.00 12.50 16.13 43 3.87 K
MXL-H MX Gold Corp 4.00 0.50 14.29 54.06 K 216.24 K
OKAI EvokAI Creative Labs Inc. 57.1429 6.3492 12.5 51 2.91 K
URZ Urz Energy Corp 25.00 2.50 11.11 178 4.45 K
SKYG Sky Gold Corp 45.00 4.50 11.11 1 45
CAMB Cambria Gold Mines Inc. 44.00 4.00 10 6.5 K 286 K
FMN Fidelity Minerals Corp 52.5001 3.7501 7.69 1 52.5
FMS Focus Graphite Inc 5.60 0.40 7.69 25.09 K 140.5 K
GAMA Gamma Resources Ltd. 9.80 0.56 6.06 3.69 K 36.12 K
NCP Nickel Creek Platinum Corp. 74.00 4.00 5.71 561 41.51 K
SGLD Scorpio Gold Corporation 4.14 0.18 4.55 25.65 K 106.19 K
CKG Chesapeake Gold Corp 4.66 0.19 4.25 30.1 K 140.27 K
SKRR SKRR Exploration Inc 139.5003 4.50 3.33 11 1.53 K
MVI-H Monitor Ventures Inc 16.25 0.50 3.17 152 2.47 K
CTEK CLEANTEK Industries Inc 42.9412 1.1765 2.82 717 30.79 K
DSY Destiny Media Technologies Inc 12.00 0.30 2.56 2.12 K 25.44 K
GBU Gabriel Resources Ltd 16.80 0.40 2.44 571.05 K 9.59 M
NEXG NeXGold Mining Corp 5.76 0.12 2.13 6.72 K 38.74 K
TK Tinka Resources Limited 3.65 0.05 1.39 9.02 K 32.92 K
© 2026 - CastFwd Corp.