Gainer Valuations for 24 September 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 24 September 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 34.6213 3.27 B 0.2455 0.71 8 K 276.97 K
TMP Tompkinstrustco 30.8197 1.45 B 0.3177 1.04 19.2 K 591.74 K
REPX Riley Exploration Permian Inc 40.397 912.51 M 1.0122 2.57 151 6.1 K
GORO Gold Resource Corp 5.1868 588.21 M 0.0386 0.75 532.08 K 2.76 M
VKI Invesco Advantage Muni Income Trust II 5.136 375.49 M 0.062 1.22 111.6 K 573.18 K
GTE Gran Tierra Energy Inc 71.80 334.69 M 1.20 1.7 65.76 K 4.72 M
FRD Friedman Industries Inc 8.643 283.61 M 0.061 0.71 7.7 K 66.55 K
BKTI Bk Technologies Inc 11.3217 257.34 M 0.3189 2.9 420 4.76 K
ERC Wells Fargo Advantage Multi-Sector 4.4095 240 M 0.0495 1.14 310.8 K 1.37 M
PLX Protalix Biotherapeutics 45.30 230.43 M 1.40 3.19 41.11 K 1.86 M
CMT Core Molding Technologies Inc 9.2777 193.6 M 0.2275 2.51 13.8 K 128.03 K
ESP Espey Mfg. & Electronics 17.9656 143.26 M 0.1687 0.95 6.6 K 118.57 K
PLG Platinum Group Metals Ltd 106.00 141.95 M 5.00 4.95 1.44 K 152.75 K
SIF Sifco Industries 18.8694 124.73 M 0.3055 1.65 1.5 K 28.3 K
GLU Gabelli Global Utility 8.2943 114.2 M 0.0674 0.82 3.9 K 32.35 K
OPHC Optimumbank Hlds 16.00 112.79 M 0.40 2.56 116 1.86 K
CATX Perspective Therapeutics Inc 6.40 89.77 M 0.70 12.28 115.65 K 740.16 K
MHH Mastech Holdings Inc 4.4894 75.9 M 0.1162 2.66 750 3.37 K
WWR Westwater Resources 1620.00 52.44 M 30.00 1.89 198 320.76 K
ATNM Actinium Pharmaceuticals Inc 172.4998 49.36 M 6.2999 3.79 218 37.6 K
GRF Eagle Capital Growth Fund 3.7039 39.88 M 0.0804 2.22 14.7 K 54.45 K
NNVC Nanoviricides Inc 132.80 36.27 M 12.80 10.67 29.59 K 3.93 M
COHN Cohen & CO Inc 8.9709 34.52 M 0.0698 0.78 1.02 K 9.17 K
RVP Retractable Technologies 3.30 16.45 M 0.51 18.28 618.3 K 2.04 M
UUU Universal Security Instruments 3.646 16.02 M 0.0927 2.61 4.5 K 16.41 K
REED Reed's, Inc. 1619.4471 14.94 M 89.3289 5.84 138 223.48 K
ACCS Access Newswire Inc 7.529 12.8 M 0.4262 6 1.2 K 9.03 K
AWX Avalon Holdings Corp 5.37 11 M 0.07 1.32 800 4.3 K
CVR Chicago Rivet & Machine Company 21.2493 8.99 M 1.5676 7.96 9.9 K 210.37 K
CANF Can-Fite Biopharma Ltd ADR 13517.8594 5.03 M 662.9971 5.16 1 13.52 K
MPU Mega Matrix Corp 4.0301 4.17 M 0.0218 0.54 15 K 60.45 K
OPTT Ocean Power Tech Inc 350.00 3.89 M 10.00 2.94 32.14 K 11.25 M
AUMN Golden Minerals Company 25.00 3.6 M 1.05 4.38 16.08 K 402.07 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 92.50 2.33 2.58 23.48 K 2.17 M
GC Gold 1335.90 19.90 1.51 51 68.13 K
FC Feeder Cattle 130.075 1.675 1.3 3 K 390.62 K
ZB US Treasury Bond Futures 132.9688 1.0625 0.81 285.48 K 37.96 M
KC Coffee 117.85 0.80 0.68 9.18 K 1.08 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 15.7065 2.93 T 0.132 0.85 40.67 M 638.8 M
META Meta Platforms Inc 48.0728 1.64 T 1.2502 2.67 136.72 M 6.57 B
AVGO Broadcom Inc. 3.1769 1.58 T 0.0405 1.29 29.75 M 94.52 M
TSLA Tesla Inc 12.1553 1.5 T 0.0813 0.67 94.24 M 1.15 B
ASML ASML Holding N.V. ADR 86.4828 581.15 B 1.3846 1.63 736.7 K 63.71 M
AMAT Applied Materials 14.8145 295.63 B 1.2348 9.09 88.9 M 1.32 B
LRCX Lam Research Corp 4.3299 278.3 B 0.1342 3.2 63.14 M 273.4 M
NFLX Netflix Inc 4.3784 259.77 B 0.0635 1.47 188.22 M 824.12 M
TMUS T-Mobile US 24.4601 179.1 B 0.50 2.09 6.31 M 154.4 M
SBUX Starbucks Corporation 30.6117 125.35 B 0.4759 1.58 7.74 M 236.81 M
BKNG Booking Holdings Inc 39.5017 118.44 B 0.3625 0.93 13.28 M 524.58 M
STX Seagate Technology 24.0059 115.15 B 0.4939 2.1 3.07 M 73.77 M
WDC Western Digital Cp 39.7529 108.25 B 0.8666 2.23 2.66 M 105.6 M
MELI MercadoLibre Inc 128.2399 75.55 B 1.8938 1.5 410.59 K 52.65 M
NXPI Nxp Semiconductors 33.1082 65.93 B 0.3801 1.16 1.61 M 53.26 M
GRMN Garmin Ltd 30.3173 55.62 B 0.3374 1.13 1.61 M 48.81 M
EBAY Ebay Inc 20.5955 54.23 B 0.1531 0.75 15.81 M 325.55 M
ROP Roper Industries 124.6908 46.99 B 0.7335 0.59 510.48 K 63.65 M
COHR Coherent Inc 18.59 42.28 B 0.11 0.6 331 K 6.15 M
TTWO Take-Two Interactive Software 18.04 42 B 0.81 4.7 6.44 M 116.15 M
UAL United Airlines Holdings Inc 33.89 39.17 B 0.71 2.14 3.21 M 108.95 M
TER Teradyne Inc 15.2279 38.31 B 0.2485 1.66 4.34 M 66.02 M
NBIS Nebius Group N.V. 37.48 36.43 B 0.79 2.15 2.82 M 105.68 M
VOD Vodafone Grp Plc ADR 17.3961 35.91 B 0.3587 2.11 9.55 M 166.21 M
ESLT Elbit Systems Ltd 46.2755 34.69 B 2.20 4.99 68.3 K 3.16 M
FISV Fiserv Inc 24.3682 33.69 B 0.2178 0.9 2.55 M 62.16 M
GMAB Genmab A/S ADR 3.90 33.25 B 0.022 0.57 5.5 K 21.45 K
MCHP Microchip Technology 15.6352 32.76 B 0.233 1.51 3.36 M 52.47 M
RYAAY Ryanair Hlds Plc ADR 18.6236 31.7 B 0.5186 2.86 1.13 M 21.13 M
EXPE Expedia Group Inc 48.5698 30.11 B 0.3071 0.64 3.01 M 146.3 M
CTSH Cognizant Tech Sol 36.5573 29.06 B 0.2029 0.56 3.62 M 132.44 M
VRSN Verisign Inc 50.9839 27.91 B 0.4445 0.88 1.21 M 61.63 M
TCOM Trip.com Group Ltd ADR 25.5558 27.76 B 0.1642 0.65 4.09 M 104.52 M
BIDU Baidu Inc ADR 150.13 27.14 B 0.87 0.58 5.27 M 790.64 M
ON On Semiconductor 7.41 27.1 B 0.11 1.51 4.14 M 30.65 M
CASY Casey's General Stor 66.3091 25.82 B 0.4622 0.7 117.49 K 7.79 M
FCNCA First Citizens Bancs 197.4517 25.68 B 3.806 1.97 15 K 2.96 M
AXON Axon Enterprise Inc 14.65 24.64 B 0.16 1.1 1.3 M 19.01 M
INCY Incyte Corp 36.04 24.52 B 0.60 1.69 955.24 K 34.43 M
RGLD Royal Gold Inc 41.8982 23.2 B 0.3919 0.94 854.2 K 35.79 M
CDW CDW Corporation 21.1508 21.14 B 0.383 1.84 393.9 K 8.33 M
ALNY Alnylam Pharmaceuticals 63.60 20.31 B 0.55 0.87 884.3 K 56.24 M
WWD Woodward Inc 38.6203 19.73 B 0.2207 0.57 253.28 K 9.78 M
FSLR First Solar Inc 39.04 19.45 B 0.26 0.67 2.31 M 90.28 M
EWBC East West Bancorp 23.4207 17.91 B 0.6293 2.76 1.24 M 29.11 M
MTSI Macom Technology S 16.85 17.3 B 0.25 1.51 37.13 K 625.67 K
NWS News Cp Cl B 15.2147 16.03 B 0.4741 3.22 1.4 M 21.36 M
HTHT Huazhu Group Ltd ADR 4.0031 15.98 B 0.0427 1.08 296.74 K 1.19 M
LSCC Lattice Semicond 4.745 15.82 B 0.025 0.53 1.11 M 5.29 M
PNFP Pinnacle Finl Ptnrs 25.8206 15.54 B 0.21 0.82 102.29 K 2.64 M
ZBRA Zebra Technologies 45.22 15.13 B 0.71 1.6 266.94 K 12.07 M
MANH Manhattan Assoc 23.78 14.95 B 0.315 1.34 220.17 K 5.24 M
CG The Carlyle Group 12.7935 14.86 B 0.0655 0.51 441.31 K 5.65 M
NWSA News Cp Cl A 14.902 14.31 B 0.446 3.09 5.61 M 83.63 M
FIVE Five Below Inc 44.17 13.96 B 1.37 3.2 1.78 M 78.81 M
TRMB Trimble Navigation 29.50 12.55 B 0.23 0.79 1.03 M 30.27 M
CSGP Costar Group Inc 16.707 12.2 B 0.138 0.83 1.18 M 19.7 M
HALO Halozyme Therapeutic 9.87 11.69 B 0.20 2.07 1.09 M 10.75 M
AGNC Agnc Investment Corp 4.9851 11.13 B 0.0684 1.39 12.24 M 61 M
RGEN Repligen Cp 10.94 11.12 B 0.61 5.91 789.75 K 8.64 M
WTFC Wintrust Financial Corp 34.3954 10.43 B 0.3289 0.97 272.13 K 9.36 M
BPOP Popular Inc 19.9902 10 B 0.1049 0.53 1.62 M 32.3 M
ONB Old National Bncp 9.5624 9.55 B 0.1006 1.06 859.1 K 8.22 M
AAL American Airlines Group 17.9027 9.35 B 0.1226 0.69 5.61 M 100.45 M
MTCH Match Group Inc 14.2311 9.09 B 0.1135 0.8 1.93 M 27.48 M
WYNN Wynn Resorts Ltd 126.2879 8.99 B 0.8817 0.7 692.8 K 87.49 M
RMBS Rambus Inc 9.25 8.65 B 0.36 4.05 1.98 M 18.33 M
AMKR Amkor Technology 4.0822 8.54 B 0.0651 1.62 754.2 K 3.08 M
CBSH Commerce Bancshares 22.2306 7.96 B 0.3182 1.45 542.97 K 12.07 M
VICR Vicor Cp 8.66 7.46 B 0.14 1.64 60.94 K 527.75 K
CHRD Chord Energy Corp 28.4766 7.44 B 1.3635 5.03 3.47 M 98.93 M
IESC Ies Holdings 4.30 7.31 B 0.1496 3.6 2.6 K 11.18 K
ARWR Arrowhead Pharma 5.23 6.92 B 0.43 8.96 1.69 M 8.85 M
KTOS Kratos Defns 8.44 6.91 B 0.17 2.06 372.8 K 3.15 M
RIOT Riot Blockchain Inc 14.7678 6.78 B 1.6409 12.5 364.74 K 5.39 M
PPC Pilgrim's Pride 10.8984 6.72 B 0.0704 0.65 1.05 M 11.47 M
FORM Formfactor Inc 7.08 6.71 B 0.19 2.76 226.38 K 1.6 M
EXLS Exlservice Holdings 5.92 6.68 B 0.1236 2.13 1.6 M 9.45 M
UBSI United Bkshs Inc 17.91 6.62 B 0.1898 1.07 156.9 K 2.81 M
SAIC Science Applications International 24.0311 6.39 B 0.1434 0.6 14.1 K 338.84 K
NXST Nexstar Media Group Inc 31.2244 6.36 B 1.4321 4.81 936.66 K 29.25 M
GBCI Glacier Bancorp Inc 16.1339 6.35 B 0.1998 1.25 371.7 K 6 M
AVAV Aerovironment Inc 22.71 6.28 B 0.22 0.98 266.62 K 6.06 M
MIDD Middleby Corp 71.0399 6.25 B 0.49 0.69 296.87 K 21.09 M
ACIW Aci Worldwide Inc 17.8133 6.2 B 0.1433 0.81 942.32 K 16.79 M
WFRD Weatherford International Plc 15.2312 6.11 B 0.3599 2.42 10.08 M 153.51 M
CRUS Cirrus Logic Inc 23.60 5.99 B 0.40 1.72 3.28 M 77.37 M
CWST Casella Waste Sys 5.75 5.92 B 0.10 1.77 321.34 K 1.85 M
MKTX Marketaxess Holdings 54.724 5.81 B 1.2464 2.33 151.01 K 8.26 M
SIMO Silicon Motion Techn ADR 8.7087 5.73 B 0.2058 2.42 223.24 K 1.94 M
OZK Bank Ozk 17.1577 5.5 B 0.1382 0.81 166.72 K 2.86 M
OMAB Grupo Aeroportuario ADR 13.9076 5.32 B 0.366 2.7 34.76 K 483.4 K
MEOH Methanex Cp 38.791 5.27 B 0.5446 1.42 370 K 14.35 M
VSEC V S E Cp 21.7335 5.24 B 0.1818 0.84 21.59 K 469.27 K
NWE Northwestern Corp 27.2998 5.22 B 0.4914 1.83 484.87 K 13.24 M
RUSHA Rush Entpr Cl A 10.5879 5.22 B 0.0876 0.83 168.83 K 1.79 M
VEON Veon Ltd ADR 194.5685 5.2 B 2.0699 1.08 44.08 K 8.58 M
PEGA Pegasystems Inc 9.4709 5.16 B 0.0627 0.67 296 K 2.8 M
PSMT Pricesmart Inc 83.6935 5.16 B 0.5211 0.63 146.65 K 12.27 M
MRCY Mercury Sys Inc 9.4287 5.09 B 0.1924 2.08 75.96 K 716.2 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UNH Unitedhealth Group Inc 59.4198 363 B 0.4108 0.7 4.86 M 288.49 M
RTX Raytheon Technologies 52.1334 270.25 B 0.2748 0.53 4 M 208.76 M
SAP SAP Ag ADR 59.6713 269.78 B 0.361 0.61 914.4 K 54.56 M
BML-PG Bank of America Corporation 10.3086 261.37 B 0.0799 0.78 4.87 K 50.21 K
BML-PH Bank of America Corporation 10.2812 259.47 B 0.1234 1.21 6 K 61.64 K
TM Toyota Motor Corp Ltd 95.70 252.97 B 0.5717 0.6 221.62 K 21.21 M
BAC-PE Bank of America Corporation 10.9147 226.98 B 0.1364 1.27 11.24 K 122.7 K
TD Toronto Dominion Bank 26.6867 202.28 B 0.1643 0.62 855.6 K 22.83 M
MCD McDonald's Corporation 70.6382 199.68 B 0.3612 0.51 4.81 M 339.79 M
TTE Totalenergies Se ADR 21.7854 192.94 B 0.6614 3.13 2.03 M 44.15 M
SAN Banco Santander ADR 4.4014 181.09 B 0.0491 1.13 6.21 M 27.34 M
SCHW The Charles Schwab Corp 18.1595 160.88 B 0.2577 1.44 13.09 M 237.79 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.2234 152.54 B 0.0982 1.6 826.3 K 5.14 M
BX Blackstone Inc 12.676 152.38 B 0.2926 2.36 5.21 M 66.01 M
ETN Eaton Corp 50.8673 137.61 B 0.6789 1.35 2.76 M 140.53 M
BA Boeing Company 101.3366 137.39 B 1.2688 1.27 5.02 M 508.71 M
SPGI S&P Global Inc 58.0595 137.23 B 0.3957 0.69 1.13 M 65.87 M
HDB Hdfc Bank Ltd ADR 6.4555 133.64 B 0.0377 0.59 2.77 M 17.86 M
LOW Lowe's Companies 38.4025 130.09 B 0.6155 1.63 7.2 M 276.32 M
BMY Bristol-Myers Squibb Company 30.8469 128.37 B 0.1779 0.58 7.26 M 224.07 M
PH Parker-Hannifin Corp 88.3003 121.72 B 1.9169 2.22 1.32 M 116.22 M
MPC Marathon Petroleum Corp 22.2588 106.07 B 0.4569 2.1 9.04 M 201.24 M
NOW Servicenow Inc 52.59 103.39 B 0.77 1.49 1.06 M 55.98 M
VLO Valero Energy Corp 21.6752 97.81 B 0.1263 0.59 5.21 M 112.84 M
PSX Phillips 66 37.1652 97.79 B 0.2316 0.63 3.43 M 127.5 M
ING ING Groep N.V. ADR 6.3157 94.78 B 0.0712 1.14 1.69 M 10.64 M
ELV Elevance Health Inc 70.3019 92.83 B 0.9508 1.37 2.66 M 187.02 M
TT Trane Technologies Plc 33.2319 92.12 B 0.515 1.57 3.64 M 120.84 M
PWR Quanta Services 27.2326 87.87 B 0.4135 1.54 2.24 M 60.92 M
ITW Illinois Tool Works Inc 58.0835 81.86 B 1.3181 2.32 3.67 M 213.21 M
CP Canadian Pacific Railway 22.6166 81.56 B 0.1306 0.58 2.12 M 48.06 M
EOG Eog Resources 62.7375 79.47 B 1.1775 1.91 4.23 M 265.6 M
BCS Barclays Plc ADR 11.84 76.79 B 0.1773 1.52 3.56 M 42.18 M
USB-PH U.S. Bancorp 13.2868 76.26 B 0.1613 1.23 130 K 1.73 M
GM General Motors Company 27.8468 75.3 B 0.2306 0.84 23.72 M 660.63 M
SLB Schlumberger N.V. 62.8451 73.65 B 0.622 1 5.69 M 357.48 M
AJG Arthur J. Gallagher & Company 34.6347 72.48 B 0.2658 0.77 691.2 K 23.94 M
AON AON Plc 67.2416 71.36 B 0.4334 0.65 1.86 M 125.11 M
RELX Relx Plc ADR 9.7964 69.26 B 0.0973 1 53.2 K 521.17 K
TDG Transdigm Group Inc 74.0247 68.55 B 0.8567 1.17 876.9 K 64.91 M
GS-PD The Goldman Sachs Group Inc 10.6011 67.3 B 0.0729 0.69 100.47 K 1.07 M
ET Energy Transfer LP 6.0682 66.9 B 0.0881 1.47 2.82 M 17.12 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.2195 66.87 B 0.3555 2.76 37.5 K 495.73 K
NWG Natwest Group Plc ADR 7.0393 62.49 B 0.0964 1.39 691.16 K 4.87 M
DAL Delta Air Lines Inc 20.5346 60.66 B 0.3803 1.89 11.2 M 229.97 M
EW Edwards Lifesciences Corp 11.615 59.81 B 0.07 0.61 11.3 M 131.28 M
NUE Nucor Corp 36.9293 58.19 B 0.3084 0.84 2.68 M 99.15 M
NKE Nike Inc 31.2078 57.44 B 0.2023 0.65 7.43 M 231.96 M
OXY Occidental Petroleum Corp 61.3795 56.88 B 0.9458 1.57 3.88 M 237.9 M
O Realty Income Corp 21.199 56.78 B 0.1487 0.71 2.09 M 44.2 M
HUM Humana Inc 86.3515 52.6 B 0.6387 0.75 1.24 M 107.17 M
CVE Cenovus Energy Inc 22.728 50.01 B 0.4191 1.88 954.4 K 21.69 M
TEVA Teva Pharmaceutical Industries Ltd ADR 34.3787 49.47 B 0.6304 1.87 5.1 M 175.45 M
MT Arcelormittal ADR 28.3495 49.39 B 0.2824 1.01 1.53 M 43.47 M
HEI Heico Corp 27.4077 48.23 B 0.601 2.24 499.76 K 13.7 M
WAT Waters Corp 106.66 46.69 B 0.70 0.66 341.03 K 36.37 M
CMG Chipotle Mexican Grill 8.3752 45.44 B 0.0704 0.85 19.81 M 165.91 M
LYV Live Nation Entertainment 17.20 41.53 B 0.13 0.76 1.04 M 17.81 M
UI Ubiquiti Networks 29.1838 41.5 B 0.6942 2.44 454.92 K 13.28 M
EL Estee Lauder Companies 61.0967 41.1 B 0.6408 1.06 1.6 M 98.03 M
DHI D.R. Horton 17.4261 40.63 B 0.2171 1.26 8.56 M 149.23 M
KR Kroger Company 13.5155 40.51 B 0.1224 0.91 8.67 M 117.16 M
CIEN Ciena Corp 25.12 38.59 B 0.32 1.29 3.96 M 99.49 M
TKO Tko Group Holdings Inc Cl A 8.1602 37.57 B 0.0819 1.01 125.9 K 1.03 M
VMC Vulcan Materials Company 46.3782 36.87 B 0.3959 0.86 443.08 K 20.55 M
HIG Hartford Financial Services Group 24.258 36.85 B 0.3938 1.65 4.46 M 108.18 M
HEI-A HEICO Corporation 20.4482 35.86 B 0.23 1.14 579.67 K 11.85 M
CNC Centene Corp 16.19 34.75 B 0.8925 5.83 4.59 M 74.37 M
P Everpure, Inc. 24.47 33.98 B 0.21 0.87 11.14 M 272.59 M
ALL-PB The Allstate Corporation 11.0483 33.26 B 0.0757 0.69 162.58 K 1.8 M
IRM Iron Mountain Inc 12.8645 32.98 B 0.2313 1.83 3.14 M 40.35 M
AEE Ameren Corp 23.8912 31.47 B 0.243 1.03 2.91 M 69.58 M
BIP Brookfield Infrastructure Partners LP 8.2713 31.27 B 0.1124 1.38 710.64 K 5.88 M
WSM Williams-Sonoma 20.8978 30.81 B 0.138 0.66 1.75 M 36.63 M
TS Tenaris S.A. ADR 32.1616 30.41 B 0.421 1.33 1.35 M 43.33 M
CPAY Corpay Inc 110.42 30.18 B 0.55 0.5 596.2 K 65.83 M
AWK American Water Works 31.5616 29.94 B 0.3095 0.99 688.77 K 21.74 M
PHG Koninklijke Philips Electronics ADR 23.857 29.73 B 0.144 0.61 469.8 K 11.21 M
BAP Credicorp Ltd 90.4347 29.21 B 0.4841 0.54 218.4 K 19.75 M
PBA Pembina Pipeline Cor 16.5837 28.51 B 0.1625 0.99 170.1 K 2.82 M
CLS Celestica Inc 11.15 28.24 B 0.18 1.64 231.81 K 2.58 M
NMR Nomura Holdings Inc ADR 5.1002 27.79 B 0.0256 0.5 301.9 K 1.54 M
AER Aercap Holdings N.V. 19.0102 26.71 B 0.1764 0.94 398.4 K 7.57 M
BBDO Banco Bradesco S.A. ADR 6.6524 26.49 B 0.2079 3.23 5.9 K 39.28 K
LVS Las Vegas Sands 46.3449 26.44 B 0.9255 2.04 6.05 M 280.48 M
CHD Church & Dwight Company 26.1397 26.38 B 0.1515 0.58 1.63 M 42.65 M
HAL Halliburton Company 38.7068 26.35 B 0.2858 0.74 7.51 M 290.75 M
JBL Jabil Inc. 21.1518 25.73 B 0.1784 0.85 3.04 M 64.22 M
PHM Pultegroup 14.6462 24.88 B 0.2998 2.09 11.79 M 172.66 M
RF Regions Financial Corp 6.0892 24.39 B 0.0795 1.32 23.54 M 143.33 M
LUV Southwest Airlines Company 12.8012 22.67 B 0.2351 1.87 7.84 M 100.32 M
XYL Xylem Inc 23.3895 22.21 B 0.3078 1.33 1.38 M 32.25 M
IFF International Flavors & Fragrances 61.8894 20.83 B 0.3894 0.63 258.4 K 15.99 M
LEN Lennar Corp 28.1051 20.62 B 1.1473 4.26 12.85 M 361.18 M
LEN-B Lennar Corporation 23.5726 20.16 B 0.7723 3.39 112.81 K 2.66 M
CNH CNH Industrial N.V. 8.8295 19.72 B 0.2548 2.97 2.28 M 20.12 M
VIV Telecomunicacoes DE Sao Paulo ADR 10.7209 18.63 B 0.4334 4.21 1.58 M 16.99 M
ROL Rollins Inc 6.4978 18.49 B 0.0575 0.89 441.11 K 2.87 M
RGA Reinsurance Group of America Inc 52.7263 17.9 B 0.4347 0.83 207.4 K 10.94 M
SWK Stanley Black & Decker Inc 65.0311 17.31 B 0.3774 0.58 942 K 61.26 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 133.5499 7.15 M 0.8045 0.61 383 51.15 K
SDE Spartan Delta Corp 48.5932 3.4709 7.69 134 6.51 K
PIF Polaris Infrastructure Inc 163.1819 9.5989 6.25 252 41.12 K
AC Air Canada 3.52 0.19 5.71 4.32 M 15.21 M
LGO Largo Resources Ltd 20.00 1.00 5.26 340 6.8 K
CTC Canadian Tire Corp Ltd 94.3226 3.9301 4.35 509 48.01 K
ACD Accord Financial 6.1895 0.2574 4.34 5.2 K 32.19 K
BRAG Bragg Gaming Group Inc 7.30 0.30 4.29 212.88 K 1.55 M
TC Tucows Inc 10.00 0.40 4.17 700 7 K
WILD Wildbrain Ltd 3.2791 0.1247 3.95 290.1 K 951.27 K
CFP Canfor Corp 23.38 0.85 3.77 489.3 K 11.44 M
TXG Torex Gold Resources Inc 13.94 0.4979 3.7 1.79 M 25.02 M
TXR Torex Resources Inc. 13.8705 0.4954 3.7 179.49 K 2.49 M
CXI Currency Exchange International Corp 9.00 0.30 3.45 43.4 K 390.6 K
BU Burcon Nutrascience Corp 51.2821 1.6543 3.33 2.69 K 137.95 K
QBR-A Quebecor Inc 9.4733 0.3048 3.32 1.4 K 13.26 K
FVI Fortuna Mines Inc 3.94 0.12 3.14 263.5 K 1.04 M
AAV Advantage Oil & Gas Ltd 3.79 0.11 2.99 204.76 K 776.04 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.7473 0.1907 2.91 600 4.05 K
NWC The North West Company Inc 13.9109 0.3826 2.83 38.75 K 539.1 K
DIR-UN Dream Industrial Real Estate Investment Trust 3.6982 0.0962 2.67 646.25 K 2.39 M
CEU Ces Energy Solutions Corp 4.4861 0.1131 2.59 513 K 2.3 M
PXT Parex Resources Inc 4.2899 0.1079 2.58 70.1 K 300.72 K
QTRH Quarterhill Inc 3.0058 0.0731 2.49 356.56 K 1.07 M
CU Canadian Utilities Ltd Cl A NV 20.4164 0.4921 2.47 169.03 K 3.45 M
TFII Tfi International Inc 16.9591 0.4003 2.42 224.25 K 3.8 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.027 0.2204 2.25 9.52 K 95.48 K
ATD Alimentation Couche-Tard Inc. 10.0389 0.2139 2.18 4.2 K 42.16 K
IFA Ifabric Corp 3.30 0.07 2.17 27.8 K 91.74 K
CSW-B Corby Spirit and Wine Limited 9.2195 0.192 2.13 1.8 K 16.6 K
DXT Dexterra Group Inc 18.3281 0.3792 2.11 29.18 K 534.81 K
ALA AltaGas Ltd 19.4858 0.4027 2.11 172.65 K 3.36 M
LNR Linamar Corp 30.2549 0.6235 2.1 263.2 K 7.96 M
CVE Cenovus Energy Inc 23.4011 0.471 2.05 1.77 M 41.38 M
WFG West Fraser Timber CO Ltd 39.4354 0.7926 2.05 338.2 K 13.34 M
MRE Martinrea International Inc 10.0744 0.1966 1.99 708.05 K 7.13 M
WTE Westshore Terminals Investment Corp 16.8243 0.3277 1.99 122.55 K 2.06 M
IFP Interfor Corp 11.2124 0.216 1.96 195 K 2.19 M
OGC Oceanagold Corp 4.2795 0.0823 1.96 131.27 K 561.76 K
AIF Altus Group Ltd 10.6973 0.205 1.95 79.39 K 849.24 K
DII-B Dorel Industries Inc 12.4968 0.233 1.9 31.46 K 393.19 K
PTM Platinum Group Metals Ltd 108.00 2.00 1.89 671 72.47 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 9.209 0.1705 1.89 12.5 K 115.11 K
STN Stantec Inc 23.5698 0.4336 1.87 307.8 K 7.25 M
QBR-B Quebecor Inc 9.4342 0.1733 1.87 185.8 K 1.75 M
CLS Celestica Inc Sv 11.50 0.21 1.86 248.3 K 2.86 M
KEY Keyera Corp 13.0836 0.2364 1.84 367.83 K 4.81 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 12.0575 0.2157 1.82 3.5 K 42.2 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.5115 0.1752 1.7 8.44 K 88.75 K
TCL-A Transcontinental Inc 7.8886 0.1302 1.68 205.06 K 1.62 M
MX Methanex Corp 40.054 0.6607 1.68 272.89 K 10.93 M
BIP-UN Brookfield Infrastructure Partners L.P 8.362 0.1378 1.68 180.6 K 1.51 M
BTE Baytex Energy Corp 34.9356 0.5737 1.67 342.95 K 11.98 M
ALC Algoma Central 7.1933 0.118 1.67 7.76 K 55.82 K
ELF-PF E-L Financial Corp Ltd Pref F 11.4849 0.1875 1.66 3.22 K 37 K
TOT Total Energy Services Inc 13.7647 0.2231 1.65 24.89 K 342.56 K
FRU Freehold Royalties Ltd 10.3935 0.1645 1.61 113.85 K 1.18 M
PEY Peyto Exploration and Dvlpmnt Corp 6.4826 0.1018 1.6 521.2 K 3.38 M
KEL Kelt Exploration Ltd 8.34 0.13 1.58 170.5 K 1.42 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.9938 0.1963 1.53 9.56 K 124.26 K
BDT Bird Construction Inc 6.7253 0.1002 1.51 123.2 K 828.56 K
GTE Gran Tierra Energy Inc 73.90 1.10 1.51 41.84 K 3.09 M
NPI Northland Power Inc 7.4122 0.1097 1.5 315.06 K 2.34 M
IAG IA Financial Corp Inc 29.3186 0.4301 1.49 119.7 K 3.51 M
SVM Silvercorp Metals Inc 3.0903 0.0448 1.47 156.5 K 483.63 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 11.8951 0.17 1.45 11.63 K 138.4 K
WN-PE George Weston 4.75 Ser V Prf 11.4216 0.1619 1.44 6.32 K 72.13 K
AGI Alamos Gold Inc Cls A 13.8512 0.1963 1.44 651.18 K 9.02 M
ABX Barrick Mining Corp 15.0303 0.2042 1.38 3.23 M 48.57 M
AIM Aimia Inc 16.2253 0.2167 1.35 740.4 K 12.01 M
WSP WSP Global Inc 20.5678 0.2745 1.35 64.51 K 1.33 M
DR Medical Facilities Corp 7.8805 0.1051 1.35 23.93 K 188.62 K
TRP-PC TC Energy Corp Pref Series 5 13.122 0.1723 1.33 39.17 K 514.03 K
POW-PD Power Corporation of Canada Pref D 11.3777 0.1492 1.33 8.93 K 101.55 K
TA-PH Transalta E Cum Red Rate Rst Prf 9.1803 0.1186 1.31 16.07 K 147.54 K
SLF-PC Sun Life Financial Sr 3 Prf 11.3414 0.1454 1.3 10.03 K 113.7 K
GIB-A CGI Inc 36.4174 0.4657 1.3 843.45 K 30.72 M
PWF-PF Power Financial 5.25 Sr E Prf 11.8071 0.1509 1.29 9.81 K 115.85 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.4275 0.144 1.28 11.38 K 129.99 K
X TMX Group Ltd 6.9501 0.0866 1.26 84.02 K 583.95 K
RUS Russel Metals 13.2792 0.1651 1.26 126.5 K 1.68 M
BCE-PT Bce Inc Pref T 10.6454 0.1322 1.26 4.18 K 44.53 K
CIGI Colliers International Group Inc 23.0057 0.2854 1.26 33.9 K 779.96 K
EMP-A Empire Company Limited 20.1306 0.2486 1.25 516 K 10.39 M
BBD-B Bombardier Inc Series B 117.8918 1.4525 1.25 204.09 K 24.06 M
AQN Algonquin Power and Utilities Corp 3.3792 0.0415 1.24 324.06 K 1.1 M
BBD-A Bombardier Inc 122.25 1.50 1.24 14.86 K 1.82 M
ACO-X ATCO Ltd 29.4085 0.3536 1.22 43.66 K 1.28 M
GEI Gibson Energy Inc 10.6298 0.1261 1.2 184.84 K 1.96 M
MER Africa Oil Corp 6.8264 0.0804 1.19 378.5 K 2.58 M
L Loblaw CO 6.9579 0.0813 1.18 2.16 M 15.02 M
TA-PD Transalta A Cum Red Rat Rst Prf 8.5488 0.0989 1.17 68.17 K 582.77 K
BNE Bonterra Energy Corp 38.3904 0.442 1.16 79.61 K 3.06 M
LIF Labrador Iron Ore Royalty Corp 9.4912 0.1075 1.15 48.03 K 455.85 K
BPS-PA Brookfield Property Split Corp Pref A 12.5473 0.1419 1.14 5.18 K 64.96 K
ATRL Atkinsrealis Group Inc 36.4042 0.4116 1.14 206.65 K 7.52 M
GWO-PP Great Lifec 5.40 % P Non Cum Prf 12.3493 0.1386 1.14 9.38 K 115.8 K
ELF-PG E-L Financial Corp Ltd Pref G 10.6182 0.1171 1.12 5.78 K 61.41 K
TOU Tourmaline Oil Corp 26.7484 0.2915 1.1 234.5 K 6.27 M
WN-PC George Weston Ser 3 Prf 11.9152 0.1291 1.1 8.14 K 96.99 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.8563 258.32 B 0.0315 0.54 120 702.76
BRDCY Bridgestone Corporation 13.6854 32.65 B 0.1129 0.83 5.33 K 73 K
MDCN Medican Enterprises Inc 5.00 4.65 M 0.725 16.96 400 2 K
MSPC Metrospaces Inc 1900.00 2.86 M 400.00 26.67 6 11.4 K
MRNJ Metatron Inc 3587.8638 1.52 M 233.9912 6.98 2 7.18 K
DNAX DNA Brands Inc 21000.00 339.48 K 700.0078 3.45 1 21 K
ERHE ERHC Energy Inc 6.50 287.94 K 0.15 2.36 165.97 K 1.08 M
ERFB ERF Wireless Inc 848000.00 84.13 K 124000.00 17.13 821.35 K 696.51 B
AMBS Amarantus BioScience Holdings Inc 10.50 63.04 K 1.515 16.86 37.76 K 396.52 K
RGGI Resgreen Group International Inc 30.00 48.75 K 5.00 20 14 420
SPRN Supernova Energy Inc 38.00 33.18 K 5.20 15.85 45 1.71 K
LOTE Lot78 Inc 38.5038 17.28 K 6.2431 19.35 2.64 K 101.57 K
XDSL mPhase Technologies Inc 8.50 16.8 K 0.50 6.25 2.29 K 19.43 K
ULTRF Ultrapetrol (Bahamas) Limited 3.44 14.07 K 0.12 3.61 49.81 K 171.35 K
VOIS GAMERICA Holdings and Acquisitions Corp 600.00 8.88 K 200.00 50 202 121.2 K
CGIP Celadon Group Inc 18.3674 5.66 K 0.1075 0.59 118.74 K 2.18 M
STTO SITO Mobile Ltd. 5.45 5.13 K 0.15 2.83 2.35 K 12.81 K
CBKCQ Christopher & Banks Corporation 7.16 3.86 K 0.06 0.85 186.18 K 1.33 M
NSLPQ New Source Energy Partners L.P 20.50 3.75 K 0.28 1.38 10.79 K 221.22 K
CBDX Curative Biosciences Inc 850.00 3.16 K 50.00 6.25 510 433.5 K
CYRNQ CYRNQ 53.00 799 0.60 1.15 871 46.16 K
RTNB root9B Holdings Inc 10.20 610 0.75 7.94 9.54 K 97.32 K
SPDC Speed Commerce Inc 57.44 603 3.36 6.21 5.61 K 322.35 K
PRXIQ Premier Exhibitions Inc 16.00 491 0.20 1.27 8.63 K 138.08 K
YVRLF Liquid Media Group Ltd. 101.20 482 1.198 1.2 263 26.62 K
PEHD Perigee Holdings Inc. 34.00 130 2.00 6.25 132 4.49 K
WDBG Woodbrook Group Holdings Inc 61.2613 42 29.7298 94.29 45 2.76 K
PPJE PPJ Healthcare Enterprises Inc 80.00 20.00 33.33 4 320
IFLM Independent Film Development Corporation 87.25 12.25 16.33 32 K 2.79 M
TBEV High Performance Beverages Company 30.00 4.00 15.38 100 3 K
VRCI Verde Science Inc 44.80 4.20 10.34 124.12 K 5.56 M
HMNY Helios and Matheson Analytics Inc 1676.8313 66.58 4.13 39 65.4 K
ESINQ ITT Educational Services Inc 30.31 0.64 2.16 357.59 K 10.84 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OKAI EvokAI Creative Labs Inc. 16.5079 7.619 85.71 47 775.87
JSPX JasperX Technologies Inc. 12.00 4.00 50 506 6.07 K
WLR Walker Lane Resources Ltd. 8.75 1.75 25 57 498.75
WEB Westbridge Energy Corporation 6.7885 1.3577 25 63 427.68
CTH CoTec Holdings Corp. 15.00 2.00 15.38 168 2.52 K
LQWD LQwD FinTech Corp 17.50 2.10 13.64 152 2.66 K
NXS Nexus Gold Corp 250.00 25.00 11.11 32 8 K
SMN Sun Summit Minerals Corp 4.50 0.45 11.11 3.51 K 15.8 K
OBUL One Bullion Limited 4.1703 0.368 9.68 2.08 K 8.67 K
GBU Gabriel Resources Ltd 8.60 0.70 8.86 421.35 K 3.62 M
MXL-H MX Gold Corp 4.60 0.30 6.98 15.35 K 70.61 K
SKRR SKRR Exploration Inc 139.5003 9.00 6.9 163 22.74 K
OGW Ongwe Minerals Inc. 13.12 0.80 6.49 5.09 K 66.75 K
VVTM VVT Med Inc. 467.2897 23.3645 5.26 5 2.34 K
ENA Enablence Technologies Inc 42.00 1.20 2.94 260 10.92 K
CTEK CLEANTEK Industries Inc 45.2941 1.1765 2.67 272 12.32 K
TIE Coloured Ties Capital Inc. 7.8294 0.1294 1.68 23.07 K 180.62 K
WGT Westgate Energy Inc. 44.2441 0.295 0.67 73 3.23 K
RET-A Reitmans (Canada) Limited 5.9084 0.0309 0.53 151.08 K 892.63 K
© 2026 - CastFwd Corp.