Gainer Valuations for 10 December 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 10 December 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOG Northern Oil and Gas 119.4793 2.49 B 4.9379 4.31 141.86 K 16.95 M
OGCP Empire State Realty Op LP Se 10.2836 1.42 B 0.0543 0.53 450 4.63 K
FISK Empire State Realty Op LP Se 10.4291 1.41 B 0.4867 4.9 560 5.84 K
USAS Americas Silver Corp 6.30 1.02 B 0.60 10.53 8.37 K 52.71 K
OBE Obsidian Energy Ltd 53.8588 605.97 M 0.7894 1.49 450.19 K 24.25 M
GORO Gold Resource Corp 4.0022 588.21 M 0.0629 1.6 475.49 K 1.9 M
GTE Gran Tierra Energy Inc 69.90 334.69 M 0.60 0.87 93.63 K 6.54 M
NBH Neuberger Berman Intermediate Fund Inc 7.0892 272.35 M 0.1182 1.7 143.7 K 1.02 M
ERC Wells Fargo Advantage Multi-Sector 4.3878 240 M 0.0219 0.5 141.9 K 622.63 K
PLX Protalix Biotherapeutics 38.50 230.43 M 1.10 2.94 51.52 K 1.98 M
INTT Intest Corp 3.85 178.28 M 0.07 1.85 4.59 K 17.68 K
ECF Ellsworth Convertible Growth and Income 3.3097 155.15 M 0.0165 0.5 28 K 92.67 K
ESP Espey Mfg. & Electronics 21.2259 143.26 M 0.2921 1.4 9.3 K 197.4 K
LODE Comstock Mining Inc 452.50 127.01 M 12.50 2.84 222 100.45 K
BDL Flanigan's Enterprises 10.3147 121.04 M 0.086 0.84 2.59 K 26.67 K
OPHC Optimumbank Hlds 12.80 112.79 M 0.60 4.92 2.45 K 31.37 K
STXS Stereotaxis Inc 3.21 103.21 M 0.03 0.94 363.83 K 1.17 M
CEV Eaton Vance California Muni Income Trust 6.1226 75.26 M 0.0446 0.73 29.48 K 180.49 K
CVU CPI Aerostructures 14.98 60.29 M 0.13 0.88 29.44 K 441.04 K
ATNM Actinium Pharmaceuticals Inc 232.4998 49.36 M 7.50 3.33 408 94.86 K
COHN Cohen & CO Inc 9.6165 34.52 M 0.2651 2.83 693 6.66 K
TOON Kartoon Studios Inc 150.00 30.62 M 3.00 2.04 16 2.4 K
AIRI Air Industries Group Inc 83.2758 14.57 M 0.8859 1.08 170 14.16 K
ACCS Access Newswire Inc 9.0916 12.8 M 0.2273 2.56 1.9 K 17.27 K
CVR Chicago Rivet & Machine Company 27.77 8.99 M 0.1469 0.53 2.1 K 58.32 K
TOVX Theriva Biologics Inc 11812.50 7.08 M 875.00 8 21 248.06 K
INUV Inuvo Inc 14.60 6.27 M 0.90 6.57 19.65 K 286.89 K
MPU Mega Matrix Corp 3.5533 4.17 M 0.0515 1.47 7 K 24.87 K
AUMN Golden Minerals Company 13.00 3.6 M 0.7475 6.1 9.5 K 123.54 K
PW Power REIT 8.39 2.59 M 0.075 0.9 4.96 K 41.61 K
TPHS Trinity Pl Hlds Inc 5.6265 1.97 M 0.1494 2.73 9.39 K 52.83 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 98.51 605.2 B 1.17 1.2 264.84 K 26.09 M
SI Silver 20.315 1.06 B 0.614 3.12 50.13 K 1.02 M
KC Coffee 109.65 4.15 3.93 22 2.41 K
GC Gold 1262.40 27.10 2.19 882 1.11 M
CL Crude Oil 98.51 1.17 1.2 264.84 K 26.09 M
RU Rubber 278.00 2.70 0.98 27 7.51 K
CC Cocoa 2773.00 22.00 0.8 4 11.09 K
ZB US Treasury Bond Futures 131.7188 0.9375 0.72 5.19 K 683.75 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 26.9211 3.53 T 0.1618 0.6 74.08 M 1.99 B
GOOG Alphabet Inc Class C 26.7952 3.5 T 0.1611 0.6 74.43 M 1.99 B
AMZN Amazon.com Inc 19.389 2.93 T 0.1445 0.75 54.8 M 1.06 B
META Meta Platforms Inc 49.8587 1.64 T 1.399 2.89 68.48 M 3.41 B
AMD Advanced Micro Devices 3.72 844.99 B 0.09 2.48 29.57 M 110.01 M
NFLX Netflix Inc 5.1871 259.77 B 0.1061 2.09 141.03 M 731.52 M
ISRG Intuitive Surg Inc 42.1688 158.99 B 0.3255 0.78 2.88 M 121.25 M
MRVL Marvell Technology Inc 11.9114 138.91 B 0.0885 0.75 11.45 M 136.37 M
BKNG Booking Holdings Inc 46.6847 118.44 B 0.4021 0.87 10.97 M 512.01 M
WDC Western Digital Cp 48.9439 108.25 B 0.327 0.67 2.19 M 107.31 M
CDNS Cadence Design Systems, Inc. 13.66 91 B 0.24 1.79 4 M 54.68 M
INTU Intuit Inc 67.8604 90.98 B 0.5429 0.81 2.11 M 143.33 M
CTAS Cintas Corp 12.0388 89.45 B 0.0872 0.73 2.68 M 32.23 M
SNPS Synopsys Inc 38.11 88.14 B 0.36 0.95 1.08 M 41.21 M
CMCSA Comcast Corporation 17.2615 87.89 B 0.0873 0.51 20.33 M 351 M
NTES Netease Inc ADR 11.5249 81.98 B 0.2049 1.81 2.74 M 31.58 M
MELI MercadoLibre Inc 106.1616 75.55 B 1.8272 1.75 368.94 K 39.17 M
ORLY O'Reilly Automotive 8.3347 71.92 B 0.0773 0.94 13.16 M 109.69 M
FAST Fastenal Company 8.6717 62.92 B 0.0527 0.61 5.29 M 45.91 M
FANG Diamondback Energy 35.3599 49.71 B 0.7149 2.06 753 K 26.63 M
GMAB Genmab A/S ADR 4.23 33.25 B 0.226 5.64 1 K 4.23 K
HBAN Huntington Bcshs 5.8589 31.92 B 0.0869 1.51 18.72 M 109.68 M
RYAAY Ryanair Hlds Plc ADR 17.7543 31.7 B 0.1862 1.06 577.35 K 10.25 M
ULTA Ulta Beauty Inc 94.39 28.41 B 4.18 4.63 4.17 M 393.15 M
VRSN Verisign Inc 56.6433 27.91 B 0.5729 1.02 1.24 M 70.18 M
TCOM Trip.com Group Ltd ADR 24.476 27.76 B 1.219 5.24 6.99 M 171.11 M
BIDU Baidu Inc ADR 179.93 27.14 B 8.03 4.67 6.9 M 1.24 B
FWONA Liberty Media F1 Series A 26.8407 26.44 B 0.1395 0.52 2.89 M 77.47 M
DLTR Dollar Tree Inc 55.64 26.42 B 0.36 0.65 2.22 M 123.57 M
INSM Insmed Inc 16.31 26.21 B 0.12 0.74 373.17 K 6.09 M
UTHR United Therapeutic 91.77 25.07 B 1.31 1.45 783.53 K 71.9 M
AXON Axon Enterprise Inc 16.91 24.64 B 0.18 1.08 1.23 M 20.74 M
INCY Incyte Corp 47.82 24.52 B 1.67 3.62 1.85 M 88.55 M
RGLD Royal Gold Inc 40.6418 23.2 B 1.9508 5.04 1.45 M 59.13 M
FSLR First Solar Inc 56.49 19.45 B 0.42 0.75 5.08 M 287.22 M
CHTR Charter Communications 131.75 17.42 B 3.59 2.8 1.35 M 178.32 M
TSEM Tower Semiconductor 4.04 16.76 B 0.07 1.76 69.2 K 279.57 K
LAMR Lamar Advertis A 28.1285 16.59 B 0.1566 0.56 1.33 M 37.3 M
PAAS Pan Amer Silver Corp 9.0821 16.45 B 0.4464 5.17 2.83 M 25.69 M
NWS News Cp Cl B 15.3639 16.03 B 0.1229 0.81 937.73 K 14.41 M
JAZZ Jazz Pharma Plc 119.63 15.75 B 2.50 2.13 989.2 K 118.34 M
CG The Carlyle Group 16.7305 14.86 B 0.1317 0.79 416.25 K 6.96 M
NWSA News Cp Cl A 15.4267 14.31 B 0.1049 0.68 2.62 M 40.39 M
QXO Qxo Inc 17.4728 14.24 B 6.7203 62.5 35 611.55
LOGI Logitech Int S.A. 9.5566 13.9 B 0.2404 2.58 415.62 K 3.97 M
TRMB Trimble Navigation 32.76 12.55 B 0.37 1.14 870.83 K 28.53 M
AKAM Akamai Technologies 45.01 12.03 B 0.66 1.49 2.93 M 131.96 M
GLPI Gaming & Leisure 15.3789 11.75 B 0.0922 0.6 658.4 K 10.13 M
HALO Halozyme Therapeutic 14.01 11.69 B 0.31 2.26 1.72 M 24.12 M
AGNC Agnc Investment Corp 4.3352 11.13 B 0.088 2.07 6.82 M 29.57 M
RGEN Repligen Cp 12.69 11.12 B 0.22 1.76 529.41 K 6.72 M
NVMI Nova Ltd 8.91 10.36 B 0.33 3.85 113.08 K 1.01 M
HSIC Henry Schein Inc 45.1612 9.81 B 0.682 1.53 1.68 M 75.7 M
DRS Leonardo DRS, Inc. Common Stock 3.0833 9.74 B 0.0395 1.3 1.65 K 5.09 K
AAL American Airlines Group 23.4554 9.35 B 0.264 1.14 18.66 M 437.69 M
MTCH Match Group Inc 15.6565 9.09 B 0.4408 2.9 5.55 M 86.97 M
WYNN Wynn Resorts Ltd 150.1273 8.99 B 2.1713 1.47 1.74 M 261.54 M
STRL Sterling Constructio 12.09 8.83 B 0.38 3.25 68.46 K 827.67 K
RMBS Rambus Inc 9.58 8.65 B 1.05 12.31 11.75 M 112.56 M
AMRX Amneal Pharmaceuticals Inc 23.80 7.45 B 0.13 0.55 463 K 11.02 M
CHRD Chord Energy Corp 26.6184 7.44 B 0.5611 2.15 2.48 M 66.07 M
SLAB Silicon Labs Inc 41.60 7.39 B 0.25 0.6 383.99 K 15.97 M
IESC Ies Holdings 5.05 7.31 B 0.15 3.06 18.48 K 93.31 K
AVT Avnet Inc 32.3182 7 B 0.439 1.38 1.24 M 40.22 M
PPC Pilgrim's Pride 10.5462 6.72 B 0.2113 2.04 795.16 K 8.39 M
FORM Formfactor Inc 5.85 6.71 B 0.595 11.32 1.05 M 6.16 M
EXLS Exlservice Holdings 5.304 6.68 B 0.046 0.87 1.34 M 7.08 M
SAIC Science Applications International 27.6588 6.39 B 0.9878 3.7 666.4 K 18.43 M
OTEX Open Text Cp 17.1152 5.96 B 0.1263 0.74 1.59 M 27.29 M
SIMO Silicon Motion Techn ADR 11.3808 5.73 B 0.1785 1.59 263.73 K 3 M
SSRM Ssr Mining Inc 6.1048 5.63 B 0.3619 6.3 1.98 M 12.08 M
VEON Veon Ltd ADR 213.8926 5.2 B 1.4212 0.67 87.89 K 18.8 M
IRDM Iridium Comm Inc 5.3082 4.89 B 0.0282 0.53 1.27 M 6.74 M
OPCH Option Care Health Inc 25.68 4.74 B 0.28 1.1 274.08 K 7.04 M
SLMBP SLM Cp Srs B Pfd 32.3862 4.72 B 0.2364 0.74 5.26 K 170.35 K
CIGI Colliers Intl Grp IN 23.0686 4.71 B 0.2037 0.89 13.93 K 321.39 K
SYNA Synaptics Inc 50.92 4.67 B 1.18 2.37 1.03 M 52.56 M
MYRG MYR Group Inc 25.46 4.25 B 0.13 0.51 95.9 K 2.44 M
AAOI Applied Optoelect 15.59 4.1 B 0.71 4.77 100.57 K 1.57 M
DORM Dorman Products Inc 54.50 4.01 B 1.69 3.2 428.21 K 23.34 M
DIOD Diodes Inc 21.84 3.99 B 1.31 6.38 551.4 K 12.04 M
COLM Columbia Sportswear 30.0263 3.7 B 0.2489 0.84 264.8 K 7.95 M
PRIM Primoris Services Cp 24.802 3.67 B 0.1432 0.58 184.85 K 4.58 M
KLIC Kulicke and Soffa 10.8348 3.65 B 0.2609 2.47 740.5 K 8.02 M
AGYS Agilysys Inc 12.65 3.5 B 0.13 1.04 38.97 K 493.02 K
EXTR Extreme Networks 7.00 3.34 B 0.08 1.16 1.3 M 9.1 M
ACLS Axcelis Tech Inc 8.64 3.3 B 0.16 1.89 77.43 K 668.97 K
PPLI People Incorporated 10.2061 3.29 B 0.2874 2.9 8.88 M 90.58 M
SBLK Star Bulk Carriers 25.0525 3.18 B 0.3901 1.58 17.32 K 433.86 K
ACAD Acadia Pharmaceutica 23.60 3.15 B 0.12 0.51 904.69 K 21.35 M
OSIS O S I Systems Inc 48.91 3.1 B 1.53 3.23 1.68 M 81.95 M
XNCR Xencor Inc 8.99 2.96 B 0.79 9.63 167.66 K 1.51 M
IPGP Ipg Photonics Corp 72.80 2.95 B 1.57 2.2 248.28 K 18.07 M
SPSC Sps Commerce Inc 33.26 2.87 B 0.285 0.86 259.28 K 8.62 M
ADMA Adma Biologics 8.15 2.81 B 1.00 13.99 3.85 K 31.38 K
WIX Wix.com Ltd 25.19 2.69 B 0.55 2.23 224.74 K 5.66 M
NWL Newell Rubbermaid Inc 19.7033 2.53 B 0.1767 0.9 3.64 M 71.7 M
PENN Penn Natl Gaming Inc 13.5065 2.47 B 0.2698 2.04 2.18 M 29.38 M
VECO Veeco Instrument 30.93 2.42 B 0.37 1.21 507.37 K 15.69 M
DXPE Dxp Enterprise 101.89 2.41 B 4.41 4.52 70.6 K 7.19 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MA Mastercard Inc 70.8734 573.97 B 0.4408 0.63 6.17 M 437.15 M
ABBV Abbvie Inc 31.7421 519.48 B 0.5662 1.82 14.91 M 473.2 M
MS Morgan Stanley 22.3348 293.53 B 0.2758 1.25 13.25 M 295.91 M
GS Goldman Sachs Group 134.0307 262.53 B 1.6267 1.23 4.24 M 567.67 M
DIS Walt Disney Company 63.5668 205.84 B 0.4085 0.65 7.11 M 452.1 M
DE Deere & Company 69.935 185.41 B 0.6672 0.96 5.91 M 413.17 M
BX Blackstone Inc 15.1226 152.38 B 0.3624 2.46 3.84 M 58.13 M
SCCO Southern Copper Corp 16.7827 145.37 B 0.2328 1.41 3.2 M 53.77 M
NEM Newmont Mining Corp 18.6589 124.66 B 0.4476 2.46 10.23 M 190.83 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.7772 117.8 B 0.0324 0.87 12.22 M 46.17 M
CVS CVS Corp 48.2093 113.89 B 0.8934 1.89 9.88 M 476.1 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.4913 110.91 B 0.1242 1.48 4.11 M 34.89 M
MPC Marathon Petroleum Corp 30.4509 106.07 B 0.682 2.29 10.82 M 329.45 M
HCA Hca Holdings Inc 43.9027 105.37 B 0.297 0.68 2.42 M 106.1 M
CNQ Canadian Natural Resources 9.2472 99.45 B 0.1371 1.5 5.99 M 55.39 M
VLO Valero Energy Corp 29.5141 97.81 B 0.2159 0.74 12.32 M 363.75 M
GLW Corning Inc 12.6353 96.59 B 0.1757 1.41 8.81 M 111.29 M
AEM Agnico-Eagle Mines Ltd 22.302 96.29 B 1.1965 5.67 2.24 M 50.03 M
EQNR Equinor ASA ADR 12.072 96.28 B 0.1305 1.09 1.38 M 16.67 M
KKR KKR & Co. LP 17.4453 93.14 B 0.5218 3.08 2.2 M 38.37 M
FCX Freeport-Mcmoran Inc 29.5508 86.61 B 0.2202 0.75 8.53 M 251.95 M
EOG Eog Resources 58.1393 79.47 B 0.4269 0.74 4.55 M 264.81 M
SU Suncor Energy Inc 21.6103 78 B 0.2285 1.07 2.99 M 64.6 M
DLR Digital Realty Trust 28.6269 69.64 B 0.6799 2.43 1.82 M 52.05 M
URI United Rentals 69.461 68.41 B 0.707 1.03 1.95 M 135.14 M
GS-PD The Goldman Sachs Group Inc 9.7019 67.3 B 0.1107 1.15 484.94 K 4.7 M
ET Energy Transfer LP 7.5016 66.9 B 0.1877 2.57 3.28 M 24.64 M
CAH Cardinal Health 47.7356 64.09 B 1.4057 3.03 8.44 M 402.81 M
TEL TE Connectivity Ltd 43.4636 62.61 B 0.2426 0.56 1.31 M 56.76 M
CMI Cummins Inc 96.298 62.52 B 0.8697 0.91 1.15 M 110.89 M
WPM Wheaton Precious Metals 17.9905 62.05 B 0.5724 3.29 4.94 M 88.9 M
NUE Nucor Corp 39.1022 58.19 B 0.2663 0.69 1.59 M 62.22 M
AZO Autozone 471.86 51.78 B 14.52 3.17 965.34 K 455.51 M
VMRK Vivmark Residential 29.2827 50.88 B 0.282 0.97 3.63 M 106.32 M
A Agilent Technologies 35.6578 50.16 B 0.1804 0.51 3.25 M 116 M
TEVA Teva Pharmaceutical Industries Ltd ADR 36.7426 49.47 B 0.7881 2.19 14.68 M 539.38 M
VEEV Veeva Systems Inc 38.31 49.47 B 0.23 0.6 610.55 K 23.39 M
FNV Franco Nev Corp 34.7476 49.33 B 1.4945 4.49 691.7 K 24.03 M
VTR Ventas Inc 38.3455 47.77 B 0.4762 1.26 2.64 M 101.38 M
AU Anglogold Ashanti Ltd ADR 11.1549 47.47 B 0.9113 8.9 5.35 M 59.73 M
IQV Iqvia Holdings Inc 43.73 45.34 B 0.99 2.32 1.56 M 68.4 M
SPG-PJ Simon Property Group Inc 35.3299 44.42 B 0.2698 0.77 397 14.03 K
WDS Woodside Energy Group Ltd 20.7661 42.06 B 0.2086 1.01 10.07 K 209.2 K
LYV Live Nation Entertainment 18.77 41.53 B 0.13 0.7 1.23 M 23.17 M
UI Ubiquiti Networks 35.9776 41.5 B 0.9071 2.59 1.76 M 63.42 M
STM Stmicroelectronics N.V. ADR 6.32 39.96 B 0.2687 4.44 768.9 K 4.86 M
CIEN Ciena Corp 23.42 38.59 B 0.30 1.3 6.25 M 146.35 M
TKO Tko Group Holdings Inc Cl A 11.9454 37.57 B 0.2458 2.1 250.9 K 3 M
IX Orix Corp ADR 4.3826 35 B 0.054 1.25 33.5 K 146.82 K
P Everpure, Inc. 29.25 33.98 B 1.03 3.65 5.43 M 158.81 M
CCJ Cameco Corp 18.3412 31.74 B 0.1657 0.91 1.72 M 31.53 M
PUK Prudential Public Ltd Company ADR 26.7496 31.58 B 0.4856 1.85 386.11 K 10.33 M
TECK Teck Resources Ltd 19.4152 30.86 B 0.3461 1.81 2.35 M 45.6 M
BBD Banco Bradesco S.A. ADR 3.5967 28.72 B 0.023 0.64 8.99 M 32.33 M
PBA Pembina Pipeline Cor 16.5098 28.51 B 0.1331 0.81 101.2 K 1.67 M
EME Emcor Group 38.1548 28.26 B 0.34 0.9 588.4 K 22.45 M
BBDO Banco Bradesco S.A. ADR 6.2413 26.49 B 0.5118 8.93 3.02 K 18.87 K
KGC Kinross Gold Corp 4.3577 25.36 B 0.2341 5.68 11.12 M 48.46 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 79.5342 25.31 B 0.7409 0.94 74.6 K 5.93 M
PHM Pultegroup 15.7853 24.88 B 0.0856 0.55 5.28 M 83.35 M
STZ Constellation Brands Inc 59.9713 24.62 B 0.3126 0.52 1.4 M 83.78 M
LUV Southwest Airlines Company 16.2151 22.67 B 0.1047 0.65 5.79 M 93.95 M
PKG Packaging Corp of America 42.7216 22.65 B 1.0849 2.61 1.73 M 73.86 M
KEY Keycorp 8.2105 22.53 B 0.0758 0.93 11.7 M 96.07 M
TSN Tyson Foods 25.7857 21.21 B 0.1366 0.53 3.76 M 96.84 M
DD Du Pont De.Nemours Inc 17.9984 20.79 B 0.4222 2.4 25.89 M 465.98 M
LEN Lennar Corp 27.936 20.62 B 0.3986 1.45 4.38 M 122.47 M
LEN-B Lennar Corporation 24.4954 20.16 B 0.2798 1.16 12.76 K 312.49 K
BCH Banco DE Chile ADR 13.3935 19.8 B 0.0826 0.62 36.39 K 487.44 K
CNH CNH Industrial N.V. 7.0998 19.72 B 0.0536 0.76 976.65 K 6.93 M
TPL Texas Pacific Land Trust 9.3359 18.94 B 0.0623 0.67 96.3 K 899.05 K
RBA Ritchie Bros. Auctioneers Inc 16.7428 17.91 B 0.2034 1.23 615.7 K 10.31 M
RVTY RVTY 38.1922 17.75 B 0.887 2.38 2.08 M 79.51 M
JLL Jones Lang Lasalle Inc 98.2006 17.1 B 2.0098 2.09 554.09 K 54.41 M
GIB CGI Group 34.7323 17.09 B 1.2213 3.64 456.3 K 15.85 M
JHX James Hardie Industries Se ADR 8.2879 16.86 B 0.2036 2.52 18.34 K 152.04 K
LDOS Leidos Holdings Inc 24.4235 16.74 B 0.4894 2.04 1.45 M 35.34 M
ALLE Allegion Plc 37.1757 16.11 B 1.2054 3.35 3.29 M 122.29 M
CDE Coeur Mining Inc 11.11 15.62 B 0.62 5.91 2.41 M 26.75 M
CLH Clean Harbors 54.60 15.29 B 0.83 1.54 664.3 K 36.27 M
NLY Annaly Capital Management Inc 8.8841 14.75 B 0.1655 1.9 4.88 M 43.4 M
FIS Fidelity National Information Services 40.9153 14.59 B 0.3034 0.75 1.62 M 66.12 M
MTZ Mastec Inc 32.34 14.52 B 0.57 1.79 824.36 K 26.66 M
MAA Mid-America Apartment Communities 39.8044 14.14 B 0.2997 0.76 570.2 K 22.7 M
EHC Encompass Health Corp 23.087 13.98 B 0.3101 1.36 849.48 K 19.61 M
TU Telus Corp 9.3475 13.83 B 0.0592 0.64 302.8 K 2.83 M
DKS Dick's Sporting Goods Inc 41.4251 13.34 B 0.3252 0.79 1.06 M 43.86 M
AGI Alamos Gold Inc 10.9321 12.91 B 0.29 2.73 203 K 2.22 M
SKM Sk Telecom Corp ADR 15.0825 12.71 B 0.1735 1.16 572.95 K 8.64 M
AEG Aegon N.V. ADR 4.3894 12.57 B 0.0396 0.91 591.4 K 2.6 M
FNF Fidelity National Financial 14.4175 11.85 B 0.3802 2.71 11.63 M 167.69 M
BWXT Bwx Technologies Inc 20.3959 11.6 B 0.1988 0.98 711.89 K 14.52 M
AR Antero Resources Corp 54.7287 11.56 B 2.4457 4.68 2.04 M 111.85 M
PNR Pentair Ltd 39.0395 11.12 B 0.2179 0.56 1.34 M 52.46 M
TX Ternium S.A. ADR 13.8326 10.77 B 0.1177 0.86 130.2 K 1.8 M
IAG Iamgold Corp 4.07 10.57 B 0.16 4.09 8.38 M 34.12 M
AA Alcoa Corp 19.8014 10.55 B 0.1657 0.84 5.63 M 111.47 M
BWA Borgwarner Inc 40.1973 10.13 B 0.3837 0.96 1.62 M 64.95 M
ONTO Onto Innovation Inc 17.92 9.69 B 0.14 0.79 91.65 K 1.64 M
OC Owens Corning Inc 32.1066 9.48 B 0.1888 0.59 1.28 M 41 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IFA Ifabric Corp 4.50 0.50 12.5 20.5 K 92.25 K
ELE Elemental Royalty Corporation 4381.1289 417.2502 10.53 25 109.53 K
USA Americas Silver Corp 6.60 0.60 10 24.68 K 162.87 K
TXG Torex Gold Resources Inc 9.8575 0.8961 10 1.81 M 17.85 M
TXR Torex Resources Inc. 9.8084 0.8916 10 181.12 K 1.78 M
CHR Chorus Aviation Inc 22.5717 1.4708 6.97 1.46 M 32.89 M
DRM Dream Unlimited Corp 28.8829 1.6865 6.2 14.5 K 418.8 K
SSRM Ssr Mining Inc 6.5124 0.3639 5.92 278.4 K 1.81 M
PPTA Perpetua Resources Corp 7.40 0.40 5.71 14.34 K 106.12 K
AG First Majestic Silver Corp 10.479 0.5624 5.67 468.6 K 4.91 M
EDR Endeavour Silver Corp 3.4728 0.1818 5.52 194.74 K 676.31 K
AEM Agnico Eagle Mines Ltd 23.5279 1.2059 5.4 1.37 M 32.12 M
EDV Endeavour Mining Corp 4.8413 0.2462 5.36 116.82 K 565.56 K
K Kinross Gold Corp 4.6085 0.2341 5.35 4.41 M 20.31 M
ABX Barrick Mining Corp 14.1486 0.711 5.29 4.05 M 57.33 M
PAAS Pan American Silver Corp 9.6068 0.4609 5.04 308.77 K 2.97 M
WFC Wall Financial 4.6251 0.2172 4.93 200 925.02
TVA-B TVA Group Inc 9.65 0.45 4.89 6.4 K 61.76 K
LIF Labrador Iron Ore Royalty Corp 9.9198 0.4623 4.89 229.84 K 2.28 M
LGO Largo Resources Ltd 22.00 1.00 4.76 1 K 22 K
SII Sprott Inc 16.4777 0.6971 4.42 48.39 K 797.36 K
FNV Franco-Nevada Corp 36.8294 1.5237 4.32 612.5 K 22.56 M
ELD Eldorado Gold 31.2525 1.2836 4.28 1.83 M 57.07 M
KEI Kolibri Global Energy Inc 17.40 0.70 4.19 33.93 K 590.38 K
IMG Iamgold Corp 4.32 0.17 4.1 1.84 M 7.96 M
SEA Seabridge Gold Inc 5.8434 0.2223 3.95 51.98 K 303.72 K
BB Blackberry Ltd 6.32 0.21 3.44 3.09 M 19.51 M
CAE Cae Inc 11.355 0.359 3.26 664.03 K 7.54 M
ACX Act Energy Technologies Ltd 8.7801 0.2773 3.26 148.15 K 1.3 M
GIB-A CGI Inc 36.7841 1.1396 3.2 1.97 M 72.53 M
TCS Tecsys Inc J 4.3528 0.1305 3.09 5.3 K 23.07 K
AGI Alamos Gold Inc Cls A 11.0268 0.3094 2.89 400.95 K 4.42 M
WPM Wheaton Precious Metals Corp 18.8879 0.516 2.81 1.3 M 24.58 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 13.9207 0.37 2.73 24.21 K 336.98 K
CSU Constellation Software Inc 163.897 4.3043 2.7 25.59 K 4.19 M
ATH Athabasca Oil Corp 6.69 0.17 2.61 2.33 M 15.57 M
MKP Mcan Mortgage Corp 4.1274 0.1004 2.49 28.61 K 118.1 K
TRP-PA TC Energy Corp Pref Series 1 12.4705 0.3001 2.47 32.92 K 410.54 K
GWO-PN Great West 3.65% Non Cum N Prf 13.6395 0.318 2.39 16.41 K 223.76 K
MRC Morguard Corp 115.948 2.6532 2.34 3.27 K 379.27 K
PSLV-U Sprott Physical Silver Trust 7.99 0.18 2.3 15.21 K 121.53 K
CXI Currency Exchange International Corp 11.30 0.25 2.26 22.9 K 258.77 K
TCL-A Transcontinental Inc 8.3425 0.1841 2.26 183.62 K 1.53 M
BN-PFC Brookfield Corporation 9.6021 0.2089 2.22 85.7 K 822.92 K
TCL-B Transcontinental Inc 8.4382 0.1696 2.05 1.65 K 13.92 K
CEF Sprott Physical Gold Silver Trust 14.623 0.2891 2.02 189.8 K 2.78 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.0731 0.1974 2 20.26 K 204.05 K
EMA Emera Incorporated 16.3421 0.3185 1.99 2.47 M 40.42 M
CPX-PE Capital Power Corporation Pref E 9.062 0.1708 1.92 27.31 K 247.46 K
GFP Greenfirst Forest Products Inc 5.2632 0.0975 1.89 5.95 K 31.32 K
TA-PF Transalta C Cum Redeem Rate Prf 7.8956 0.1451 1.87 48.01 K 379.04 K
III Imperial Metals Corp 14.75 0.27 1.86 24.67 K 363.87 K
NWC The North West Company Inc 15.8315 0.2874 1.85 39.96 K 632.56 K
AAV Advantage Oil & Gas Ltd 4.59 0.08 1.77 172.03 K 789.64 K
CSCI Cosciens Biopharma Inc 11500.00 200.00 1.77 1 11.5 K
PDV Prime Dividend Corp Cl A 4.1352 0.0709 1.74 294 1.22 K
TCW Trican Well 7.7578 0.1204 1.58 573.93 K 4.45 M
ALA AltaGas Ltd 20.8294 0.32 1.56 202.65 K 4.22 M
LNR Linamar Corp 36.754 0.5456 1.51 118.4 K 4.35 M
CF-PC Canaccord Genuity Group Inc Pref C 6.9867 0.1012 1.47 11.1 K 77.52 K
PBH Premium Brands Holdings Corp 15.1093 0.2152 1.44 16.28 K 245.98 K
ENB-PB Enbridge Cumulative Red B Prf 11.4493 0.1605 1.42 17.27 K 197.78 K
WPRT Westport Fuel Systems Inc 202.90 2.80 1.4 8.96 K 1.82 M
AETR Aetherion Technologies Inc. 202.90 2.80 1.4 8.96 K 1.82 M
TECK-B Teck Resources Limited 20.5762 0.2738 1.35 3.14 M 64.66 M
HPS-A Hammond Power Solutions Inc 4.7937 0.0631 1.33 3.04 K 14.57 K
WJX Wajax Corp 18.2911 0.2381 1.32 40.22 K 735.65 K
AQN Algonquin Power and Utilities Corp 3.7642 0.0472 1.27 409.06 K 1.54 M
ALS Altius Minerals Corp 8.9231 0.1105 1.25 13.88 K 123.84 K
BCE-PK BCE Inc Pref AK 11.2097 0.1356 1.22 120.72 K 1.35 M
CKI Clarke Inc 4.6705 0.0547 1.19 9.7 K 45.3 K
AD-UN Alaris Equity Partners Income Trust 13.7853 0.1519 1.11 29.16 K 401.91 K
CNQ Canadian Natural Resources Ltd. 10.2085 0.1109 1.1 8.89 M 90.79 M
BCE-PS Bce Inc Pref S 11.1399 0.1186 1.08 1.2 K 13.37 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.0256 0.1242 1.04 5.82 K 69.99 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 13.9005 0.1434 1.04 6.69 K 92.99 K
MFC-PI Manulife Financial Corp Pref 9 Class 1 13.4232 0.1362 1.03 4 K 53.69 K
BN-PN Brookfield Corporation 9.4081 0.0927 1 90.81 K 854.32 K
ENB-PH Enbridge H Cum Redeemable Prf 10.3089 0.1014 0.99 16.5 K 170.08 K
EFN Element Fleet Management Corp 9.1502 0.0885 0.98 5 M 45.79 M
OBE Obsidian Energy Ltd 65.73 0.63 0.97 1.13 M 74.44 M
CEF-U Sprott Physical Gold and Silver Trust 13.5784 0.1297 0.96 300 4.07 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 10.8296 0.1025 0.96 8.9 K 96.38 K
GRT-UN Granite Real Estate Investment Trust 19.2138 0.1789 0.94 92.7 K 1.78 M
POW Power Corp of Canada Sv 16.6609 0.1534 0.93 485.08 K 8.08 M
BDI Black Diamond Group Ltd 20.6382 0.1892 0.93 25.25 K 521.01 K
SGY Surge Energy Inc 28.5971 0.2584 0.91 115.29 K 3.3 M
FSZ Fiera Capital Corp 5.405 0.0479 0.89 123.38 K 666.87 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 11.0877 0.0967 0.88 8.63 K 95.69 K
SYZ Sylogist Ltd 5.0117 0.042 0.85 17.91 K 89.78 K
EFX Enerflex Ltd 11.3285 0.0945 0.84 26.8 K 303.6 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 13.1311 0.1077 0.83 18.02 K 236.69 K
VET Vermilion Energy Inc 34.532 0.2831 0.83 275.7 K 9.52 M
DOL Dollarama Inc 13.4195 0.1098 0.82 1.16 M 15.58 M
CUP-U Caribbean Utilities Company Ltd 5.7698 0.0468 0.82 1 K 5.77 K
CIGI Colliers International Group Inc 24.6841 0.1999 0.82 42.56 K 1.05 M
MAL Magellan Aero 5.6795 0.0457 0.81 29.45 K 167.29 K
RBA Rb Global Inc 17.42 0.1381 0.8 121.56 K 2.12 M
TRP-PC TC Energy Corp Pref Series 5 12.4778 0.0984 0.79 21.22 K 264.82 K
FTT Finning Intl 17.9285 0.1406 0.79 227.72 K 4.08 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NTPIF Nam Tai Property Inc. 7.49 262.33 M 0.26 3.6 717.07 K 5.37 M
ACRG American Clean Resources Group Inc. 39.50 98.71 M 2.00 5.33 844 33.34 K
ORBT Orbit International Corporation 3.301 8.53 M 0.0193 0.59 9.1 K 30.03 K
TGHI Touchpoint Group Holdings Inc 751.5002 344.25 K 76.5002 11.33 10 7.52 K
ZVOI Zovio Inc 18.26 137.92 K 0.23 1.28 1.18 M 21.53 M
ERFB ERF Wireless Inc 80000.00 84.13 K 4000.00 5.26 1.34 M 107.41 B
SPRN Supernova Energy Inc 8.78 33.18 K 1.16 15.22 556 4.88 K
ERINQ Erin Energy Corporation 3.4007 21.53 K 0.0739 2.22 53.45 K 181.78 K
XDSL mPhase Technologies Inc 9.00 16.8 K 1.00 12.5 3.39 K 30.5 K
LASLY Lentuo International Inc 3.77 3.26 K 0.03 0.8 31.65 K 119.31 K
SIMPQ Simply Inc 182.55 1.55 K 2.425 1.35 74 13.51 K
PRXIQ Premier Exhibitions Inc 11.40 491 0.10 0.88 12.77 K 145.61 K
CALIQ China Auto Logistics Inc. 3.78 484 0.04 1.07 172.08 K 650.47 K
SYNE Synthesis Energy Systems Inc 44.80 157 0.96 2.19 32 1.43 K
WDBG Woodbrook Group Holdings Inc 585.5856 42 90.0901 18.18 9 5.27 K
HDYNQ Hyperdynamics Corporation 3.45 0.30 9.52 194.75 K 671.88 K
PZOO Pazoo Inc 750.00 50.00 7.14 72 54 K
PTRC Petro River Oil Corp 10.00 0.52 5.49 581 5.81 K
TREVQ Trevali Mining Corporation 8.153 0.153 1.91 7.9 K 64.43 K
ESINQ ITT Educational Services Inc 34.46 0.27 0.79 480.24 K 16.55 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BTR Bonterra Resources Inc 4.00 2.00 100 50 200
BKM Pacific Booker Minerals Inc 7.00 2.80 66.67 71.98 K 503.84 K
PGP Power Group Projects Corp 12.00 4.00 50 1.5 K 17.98 K
KGS Kingman Minerals Ltd 8.00 2.50 45.45 590 4.72 K
AGX Silver X Mining Corp 4.80 1.20 33.33 1.82 K 8.74 K
GAMA Gamma Resources Ltd. 7.00 1.12 19.05 375 2.62 K
SGLD Scorpio Gold Corporation 3.42 0.54 18.75 14.05 K 48.05 K
PGX Prosper Gold Corp 3.40 0.50 17.24 1.25 K 4.25 K
GGX GGX Gold Corp 3.15 0.45 16.67 5.19 K 16.34 K
JJ Jackpot Digital Inc 9.00 1.00 12.5 600 5.4 K
PDQ Paradigm Gold Corporation 4.50 0.50 12.5 100 450
UNO-H Northern Uranium Corp 7.50 0.75 11.11 680 5.1 K
ENDR Enduro Metals Corporation 4.20 0.40 10.53 4.69 K 19.7 K
CDB Cordoba Minerals Corp 18.70 1.70 10 74 1.38 K
OGW Ongwe Minerals Inc. 11.20 0.96 9.38 1.25 K 14 K
NEXM NexMetals Mining Corp. 50.00 4.00 8.7 287 14.35 K
CTA Centaurus Energy Inc 280.00 20.00 7.69 4.96 K 1.39 M
BQE BQE Water Inc 7.00 0.50 7.69 58.85 K 411.95 K
FMS Focus Graphite Inc 3.20 0.20 6.67 3.91 K 12.51 K
EW East West Petroleum Corp 3.003 0.1732 6.12 12.02 K 36.08 K
RAGE Renegade Gold Inc. 120.00 6.00 5.26 2 240
GIP Green Impact Partners Inc 135.00 5.00 3.85 60 8.1 K
AAZ Azincourt Energy Corp 8.7163 0.3169 3.77 3.51 K 30.58 K
ANDC Andina Copper Corporation 31.25 0.625 2.04 2.1 K 65.5 K
FP FP Newspapers Inc 4.0041 0.0396 1 5.12 K 20.52 K
© 2026 - CastFwd Corp.