Gainer Valuations for 13 December 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 13 December 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 11.4398 3.74 B 0.4759 4.34 19.31 K 220.91 K
SEB Seaboard Corporation 2689.4502 3.61 B 33.8726 1.28 300 806.84 K
UUUU Energy Fuels Inc 5.61 1.78 B 0.11 2 30.8 K 172.78 K
GORO Gold Resource Corp 3.8135 588.21 M 0.0707 1.89 461.74 K 1.76 M
BRBS Blue Ridge Bankshare 4.9204 362.34 M 1.2301 33.33 100 492.04
GTE Gran Tierra Energy Inc 71.00 334.69 M 2.00 2.9 87.47 K 6.21 M
REI Ring Energy Inc 11.89 294.41 M 0.68 6.07 109.5 K 1.3 M
NBH Neuberger Berman Intermediate Fund Inc 7.3154 272.35 M 0.108 1.5 60.7 K 444.04 K
ACU Acme United Corp 11.7742 269.44 M 0.2044 1.77 8 K 94.19 K
BKTI Bk Technologies Inc 13.0758 257.34 M 0.0797 0.61 1.54 K 20.16 K
GENC Gencor Industries IN 6.2333 252.85 M 0.0733 1.19 60.29 K 375.82 K
LODE Comstock Mining Inc 440.00 127.01 M 5.00 1.15 313 137.72 K
SIF Sifco Industries 25.2616 124.73 M 0.8649 3.55 8.6 K 217.25 K
OPHC Optimumbank Hlds 13.504 112.79 M 1.504 12.53 1.65 K 22.21 K
STXS Stereotaxis Inc 3.21 103.21 M 0.04 1.26 985.81 K 3.16 M
CATX Perspective Therapeutics Inc 4.90 89.77 M 0.10 2.08 10.54 K 51.65 K
MHH Mastech Holdings Inc 7.595 75.9 M 0.225 3.05 8.93 K 67.85 K
WYY Widepoint Corp 14.60 60.99 M 0.10 0.69 155.68 K 2.27 M
CVU CPI Aerostructures 15.14 60.29 M 0.12 0.8 29.24 K 442.63 K
IBIO Ibio Inc 1750.00 50.06 M 50.00 2.94 35 61.25 K
FSP Franklin Street Properties 6.0627 42.86 M 0.0359 0.6 238.9 K 1.45 M
XTNT Xtant Medical Holdings Inc 50.196 38.49 M 3.48 7.45 1.05 K 52.56 K
CVM Cel-Sci Corp 540.00 24.8 M 30.00 5.88 712 384.48 K
CPHI China Pharma Holdings 39.00 23.7 M 3.30 9.24 1.65 K 64.27 K
AIRI Air Industries Group Inc 79.7322 14.57 M 2.2139 2.86 106 8.45 K
INUV Inuvo Inc 14.30 6.27 M 0.40 2.88 8.92 K 127.56 K
PLAG Planet Green Holdings Corp 187.50 5.01 M 7.50 4.17 1.22 K 229.5 K
MPU Mega Matrix Corp 3.5513 4.17 M 0.0653 1.87 16.5 K 58.6 K
ENSV Enservco Corpporation 22.50 29.09 K 1.05 4.9 7.08 K 159.41 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 19.604 1.06 B 0.151 0.78 34.48 K 675.95 K
KC Coffee 114.50 3.80 3.43 24 2.75 K
GC Gold 1235.70 9.70 0.79 446 551.12 K
HG Copper 3.3225 0.0185 0.56 223 740.92
DC Class III Milk 19.02 0.10 0.53 140 2.66 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 19.212 2.93 T 0.1495 0.78 60.5 M 1.16 B
META Meta Platforms Inc 52.9048 1.64 T 1.4784 2.87 82.64 M 4.37 B
MU Micron Technology 22.5096 820.41 B 0.5266 2.4 31.02 M 698.22 M
AZN Astrazeneca Plc ADR 35.371 289.65 B 0.5306 1.52 1.73 M 61.29 M
LRCX Lam Research Corp 4.3358 278.3 B 0.0221 0.51 11.06 M 47.95 M
PANW Palo Alto Networks Inc 8.99 267.11 B 0.3083 3.55 11.4 M 102.51 M
GILD Gilead Sciences Inc 49.3251 211.94 B 0.7806 1.61 11.34 M 559.49 M
ADI Analog Devices 37.449 190.58 B 0.2321 0.62 1.83 M 68.6 M
TMUS T-Mobile US 26.5754 179.1 B 2.1153 8.65 13.51 M 359 M
IBKR Interactive Brokers 6.0992 132.2 B 0.0697 1.16 1.83 M 11.14 M
STX Seagate Technology 28.9722 115.15 B 0.3418 1.19 2.71 M 78.6 M
CME CME Group Inc 48.3104 110.63 B 0.8298 1.75 1.79 M 86.57 M
MAR Marriot International 41.2249 110.28 B 0.4869 1.2 1.96 M 80.67 M
CSX CSX Corp 7.5604 94.62 B 0.0796 1.06 18.83 M 142.35 M
ADBE Adobe Systems Inc 60.89 92.12 B 6.90 12.78 15.85 M 964.99 M
CDNS Cadence Design Systems, Inc. 13.55 91 B 0.13 0.97 2.28 M 30.9 M
INTU Intuit Inc 67.8785 90.98 B 0.7148 1.06 1.7 M 115.26 M
FTNT Fortinet Inc 3.536 90.79 B 0.026 0.74 6.16 M 21.78 M
CTAS Cintas Corp 12.0824 89.45 B 0.0959 0.8 2.26 M 27.33 M
CMCSA Comcast Corporation 17.1287 87.89 B 0.1188 0.7 24.25 M 415.43 M
ROST Ross Stores Inc 31.8036 76.65 B 0.4965 1.59 4.87 M 154.97 M
ORLY O'Reilly Automotive 8.4314 71.92 B 0.1034 1.24 10.98 M 92.58 M
NXPI Nxp Semiconductors 37.5816 65.93 B 0.2918 0.78 4.63 M 173.83 M
IDXX Idexx Laboratories 51.135 54.89 B 0.34 0.67 752.01 K 38.45 M
ADSK Autodesk Inc 47.74 54.36 B 2.23 4.9 5.6 M 267.31 M
MSTR Strategy 12.419 51.25 B 0.20 1.64 837.87 K 10.41 M
KDP Keurig Dr Pepper Inc 5.7093 51.16 B 0.0336 0.59 986.2 K 5.63 M
TTWO Take-Two Interactive Software 16.94 42 B 0.52 3.17 1.75 M 29.68 M
UAL United Airlines Holdings Inc 38.53 39.17 B 0.91 2.42 4.39 M 168.99 M
ESLT Elbit Systems Ltd 50.7861 34.69 B 0.2733 0.54 15.8 K 802.42 K
ODFL Old Dominion Freight Line Inc 16.23 34.62 B 0.2808 1.76 2.39 M 38.74 M
ERIC Ericsson ADR 8.1364 34.48 B 0.0759 0.94 3.01 M 24.46 M
STLD Steel Dynamics Inc 14.383 33.58 B 0.0919 0.64 894.3 K 12.86 M
ILMN Illumina Inc 99.6401 32.49 B 1.3911 1.42 1.04 M 103.45 M
NTRS Northern Trust Corp 41.9576 32.22 B 0.3206 0.77 1.62 M 67.84 M
ULTA Ulta Beauty Inc 91.96 28.41 B 0.72 0.79 876.8 K 80.63 M
VRSN Verisign Inc 56.347 27.91 B 0.6025 1.08 1.29 M 72.5 M
TCOM Trip.com Group Ltd ADR 23.5555 27.76 B 0.6468 2.82 4.26 M 100.37 M
VRSK Verisk Analytics Inc 61.6141 26.55 B 0.4195 0.69 1.16 M 71.71 M
INCY Incyte Corp 48.89 24.52 B 0.39 0.8 973.69 K 47.6 M
EXPD Expeditors Intl 36.837 24.43 B 0.334 0.92 919.5 K 33.87 M
LPLA Lpl Financial Hld 37.0012 24.02 B 0.5804 1.59 598 K 22.13 M
RGLD Royal Gold Inc 38.7766 23.2 B 0.2824 0.73 447.1 K 17.34 M
PTC Ptc Inc 32.24 21.35 B 0.68 2.15 569.7 K 18.37 M
SBAC SBA Communications 80.3105 19.99 B 0.9725 1.23 822.1 K 66.02 M
TSCO Tractor Supply Company 12.2576 19.54 B 0.114 0.94 4.33 M 53.09 M
NDSN Nordson Corp 63.0678 18.11 B 0.5416 0.87 271 K 17.09 M
HST Host Marriott Financial Trust 11.0256 18.01 B 0.1342 1.23 4.72 M 52 M
HAS Hasbro Inc 34.7668 17.04 B 0.1881 0.54 598.3 K 20.8 M
TSEM Tower Semiconductor 3.95 16.76 B 0.09 2.33 33.7 K 133.12 K
LAMR Lamar Advertis A 28.2292 16.59 B 0.2461 0.88 344.6 K 9.73 M
PAAS Pan Amer Silver Corp 8.9198 16.45 B 0.0811 0.92 1.42 M 12.69 M
NWS News Cp Cl B 15.3639 16.03 B 0.1317 0.86 643.35 K 9.88 M
HTHT Huazhu Group Ltd ADR 5.61 15.98 B 0.0985 1.79 1.53 M 8.56 M
MANH Manhattan Assoc 29.9425 14.95 B 0.33 1.11 278.06 K 8.33 M
CG The Carlyle Group 16.9381 14.86 B 0.2836 1.7 420.99 K 7.13 M
CHKP Check Point Software 60.59 14.76 B 0.50 0.83 724.04 K 43.87 M
NWSA News Cp Cl A 15.4442 14.31 B 0.1486 0.97 4.32 M 66.73 M
COKE Coca Cola Bot Cons 6.3556 14.26 B 0.0538 0.85 121.38 K 771.44 K
JKHY Jack Henry & Assoc 49.0424 12.28 B 0.4632 0.95 272 K 13.34 M
CSGP Costar Group Inc 17.708 12.2 B 0.099 0.56 1.21 M 21.46 M
COO Cooper Companies 30.2235 12.09 B 0.4189 1.41 4.42 M 133.65 M
AKAM Akamai Technologies 45.72 12.03 B 1.96 4.48 3.62 M 165.51 M
FDS FactSet Research Systems Inc 102.0078 11.5 B 2.0412 2.04 463.38 K 47.27 M
AGNC Agnc Investment Corp 4.2944 11.13 B 0.0257 0.6 5.55 M 23.85 M
BMRN Biomarin Pharmaceuticals 69.53 11.07 B 1.31 1.92 978.9 K 68.06 M
SIRI Sirius XM Holdings 28.5602 10.85 B 0.4855 1.73 3.52 M 100.51 M
UMBF Ump Financial Corp 50.3381 10.32 B 0.2761 0.55 188.3 K 9.48 M
PODD Insulet Corp 36.48 10.27 B 0.22 0.61 282.79 K 10.32 M
AAL American Airlines Group 24.7281 9.35 B 0.7353 3.06 12.19 M 301.43 M
MTCH Match Group Inc 15.7991 9.09 B 0.3722 2.41 4.21 M 66.5 M
WYNN Wynn Resorts Ltd 150.6329 8.99 B 1.8813 1.26 968.6 K 145.9 M
CGNX Cognex Cp 15.3125 8.55 B 0.2524 1.68 899.2 K 13.77 M
SANM Sanmina Corp 15.25 8.33 B 0.11 0.73 528.82 K 8.06 M
DSGX Descartes Sys Group 12.92 8.13 B 0.20 1.57 48.34 K 624.51 K
CYTK Cytokinetics 6.32 7.83 B 0.24 3.95 292.19 K 1.85 M
CHRD Chord Energy Corp 26.7692 7.44 B 0.3318 1.26 2.23 M 59.57 M
SLAB Silicon Labs Inc 40.72 7.39 B 0.52 1.29 217.41 K 8.85 M
IESC Ies Holdings 5.19 7.31 B 0.05 0.97 45.2 K 234.61 K
CROX Crocs Inc 12.83 7.3 B 0.12 0.94 1.32 M 16.87 M
ORKA Oruka Therapeutics Inc 1236.0448 7.25 B 8.1318 0.66 244 301.59 K
AVT Avnet Inc 31.3169 7 B 0.1771 0.57 976.9 K 30.59 M
CHDN Churchill Downs IN 13.776 6.99 B 0.0954 0.7 233 K 3.21 M
ARWR Arrowhead Pharma 8.10 6.92 B 0.18 2.27 181.25 K 1.47 M
KTOS Kratos Defns 6.73 6.91 B 0.14 2.12 318.75 K 2.15 M
RIOT Riot Blockchain Inc 12.9129 6.78 B 0.3567 2.84 28.55 K 368.73 K
ZG Zillow Grp Inc Cl A 23.3632 6.66 B 0.5238 2.29 1.07 M 24.95 M
AVAV Aerovironment Inc 28.03 6.28 B 0.58 2.11 281.99 K 7.9 M
MIDD Middleby Corp 74.9166 6.25 B 0.51 0.69 208.85 K 15.65 M
AAON Aaon Inc 12.376 6.18 B 0.3935 3.28 303.08 K 3.75 M
SIGI Selective Ins Group 21.8118 6.16 B 0.1156 0.53 104.34 K 2.28 M
CRUS Cirrus Logic Inc 19.59 5.99 B 0.11 0.56 1.25 M 24.44 M
CZR Caesars Entertainment Inc 5.38 5.97 B 0.13 2.48 36.24 K 194.98 K
PAGP Plains Gp Holdings LP 28.9635 5.94 B 0.2241 0.78 380.76 K 11.03 M
SSRM Ssr Mining Inc 6.0001 5.63 B 0.2095 3.62 1.2 M 7.22 M
SBRA Sabra REIT 9.8169 5.59 B 0.1299 1.34 347.72 K 3.41 M
AUB Atlantic Union Bancshares Corp 16.4837 5.58 B 0.0953 0.58 95.7 K 1.58 M
BCPC Balchem Cp 53.1315 5.53 B 0.2984 0.56 79.62 K 4.23 M
PTCT Ptc Therapeutics 16.98 5.36 B 0.21 1.25 114.52 K 1.94 M
OMAB Grupo Aeroportuario ADR 14.8952 5.32 B 0.192 1.31 26.05 K 388.02 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 47.536 790.59 B 0.8986 1.93 17.69 M 840.77 M
MA Mastercard Inc 73.1344 573.97 B 0.504 0.69 6.83 M 499.64 M
GE General Electric Company 105.1148 350.6 B 1.1748 1.13 8.31 M 873.69 M
HD Home Depot 59.3354 350.19 B 0.3605 0.61 6.03 M 357.62 M
MS Morgan Stanley 22.5671 293.53 B 0.4428 2 12.35 M 278.6 M
RY Royal Bank of Canada 39.8595 280.24 B 0.2105 0.53 651 K 25.95 M
CAT Caterpillar Inc 62.9592 267.5 B 0.3512 0.56 4.23 M 266.52 M
TMO Thermo Fisher Scientific Inc 97.4502 266.1 B 1.0674 1.11 1.03 M 100.43 M
BML-PG Bank of America Corporation 9.7195 261.37 B 0.2174 2.29 25.99 K 252.65 K
BML-PH Bank of America Corporation 9.5824 259.47 B 0.2212 2.36 39.33 K 376.91 K
WFC Wells Fargo & Company 30.9073 257.44 B 0.1626 0.53 14.1 M 435.71 M
BAC-PE Bank of America Corporation 10.2916 226.98 B 0.0585 0.57 5.78 K 59.46 K
BLK Blackrock Inc 219.8536 188.73 B 4.4517 2.07 612.35 K 134.63 M
WELL Welltower Inc 33.2869 181.69 B 0.1667 0.5 1.79 M 59.59 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.8215 145.69 B 0.0411 0.71 631.5 K 3.68 M
SCCO Southern Copper Corp 16.4723 145.37 B 0.362 2.25 2.57 M 42.26 M
LMT Lockheed Martin Corp 99.4905 139.32 B 0.7514 0.76 1.02 M 101.19 M
ETN Eaton Corp 51.5611 137.61 B 0.2906 0.57 2.08 M 107.19 M
BA Boeing Company 114.3807 137.39 B 0.7436 0.65 3.14 M 359.09 M
PH Parker-Hannifin Corp 97.0106 121.72 B 0.5708 0.59 1.14 M 110.2 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.6962 117.8 B 0.0675 1.86 13.21 M 48.83 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.4066 110.91 B 0.2482 3.04 9.53 M 80.1 M
HCA Hca Holdings Inc 43.4664 105.37 B 0.4733 1.1 1.65 M 71.71 M
NOW Servicenow Inc 50.53 103.39 B 1.53 3.12 1.93 M 97.45 M
ICE Intercontinental Exchange 37.7345 98.56 B 0.4468 1.2 4.66 M 175.77 M
VLO Valero Energy Corp 29.2919 97.81 B 0.1588 0.55 6.35 M 186.03 M
PSX Phillips 66 46.339 97.79 B 0.2459 0.53 2.71 M 125.64 M
AEM Agnico-Eagle Mines Ltd 21.4637 96.29 B 0.1465 0.69 1.42 M 30.58 M
ING ING Groep N.V. ADR 6.7922 94.78 B 0.0712 1.06 1.49 M 10.13 M
KKR KKR & Co. LP 17.6145 93.14 B 0.5147 3.01 1.78 M 31.42 M
RCL Royal Caribbean Cruises Ltd 37.4249 90.9 B 0.6079 1.65 1.24 M 46.24 M
SPG Simon Property Group 79.5666 89.01 B 1.7106 2.2 2.64 M 209.76 M
HLT Hilton Inc 42.8587 85.89 B 1.1636 2.79 3.98 M 170.77 M
ITW Illinois Tool Works Inc 59.1123 81.86 B 0.3893 0.66 1.51 M 88.99 M
EPD Enterprise Products Partners LP 13.6189 80.07 B 0.0884 0.65 1.56 M 21.22 M
NOC Northrop Grumman Corp 88.8047 77.94 B 0.7256 0.82 899.4 K 79.87 M
USB-PH U.S. Bancorp 13.4996 76.26 B 0.3617 2.75 164.52 K 2.22 M
RSG Republic Services 26.8195 75.43 B 0.1659 0.62 1.03 M 27.72 M
FDX Fedex Corp 116.3783 74.82 B 1.3165 1.14 2.58 M 300.69 M
NSC Norfolk Southern Corp 67.2727 73.66 B 0.3518 0.53 765.4 K 51.49 M
MFC Manulife Financial Corp 10.7035 73.08 B 0.0809 0.76 1.25 M 13.42 M
APO Apollo Global Management Llc C 15.8059 72.5 B 0.2255 1.45 846.1 K 13.37 M
URI United Rentals 69.7225 68.41 B 1.3559 1.98 1.21 M 84.62 M
ET Energy Transfer LP 7.6209 66.9 B 0.1642 2.2 2.3 M 17.51 M
DAL Delta Air Lines Inc 24.574 60.66 B 0.1386 0.57 11.05 M 271.67 M
TRGP Targa Resources 45.9789 60.32 B 0.7842 1.74 217.3 K 9.99 M
NUE Nucor Corp 38.1555 58.19 B 0.2737 0.72 1.09 M 41.77 M
MPLX Mplx LP 14.3317 57.45 B 0.1128 0.79 69.5 K 996.05 K
O Realty Income Corp 20.5934 56.78 B 0.5761 2.88 3.43 M 70.65 M
AME Amtek Inc 45.4099 54.65 B 0.2764 0.61 1.23 M 55.92 M
INFY Infosys Ltd ADR 4.5435 50.99 B 0.0409 0.91 4.42 M 20.08 M
WAB Wabtec Corp 65.0725 50.93 B 1.1058 1.73 1.47 M 95.55 M
TEVA Teva Pharmaceutical Industries Ltd ADR 35.659 49.47 B 0.2776 0.78 4.93 M 175.64 M
MT Arcelormittal ADR 33.2326 49.39 B 0.2422 0.73 2.36 M 78.27 M
FNV Franco Nev Corp 34.5303 49.33 B 0.3388 0.99 673 K 23.24 M
F Ford Motor Company 8.8255 49.04 B 0.1064 1.22 48.54 M 428.35 M
HEI Heico Corp 27.5085 48.23 B 0.5684 2.11 256.25 K 7.05 M
VTR Ventas Inc 37.5055 47.77 B 0.4824 1.3 1.68 M 62.86 M
CTA-PA E. I. du Pont de Nemours and Company 39.9963 47.57 B 0.5758 1.46 1.37 K 54.63 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 71.6214 45.12 B 1.5133 2.16 646.6 K 46.31 M
SPG-PJ Simon Property Group Inc 35.4593 44.42 B 0.4711 1.35 866 30.71 K
AIG American International Group 37.6143 42.68 B 0.2345 0.63 8.26 M 310.79 M
WDS Woodside Energy Group Ltd 20.4409 42.06 B 0.3441 1.71 15.26 K 311.87 K
LYV Live Nation Entertainment 18.69 41.53 B 0.18 0.97 648.2 K 12.11 M
UI Ubiquiti Networks 37.1809 41.5 B 1.3884 3.88 1.14 M 42.55 M
CCL Carnival Corp 29.8036 41.33 B 0.5383 1.84 6.8 M 202.58 M
SLF Sun Life Financial Inc 20.9345 40.86 B 0.1052 0.51 187.6 K 3.93 M
MET-PA MetLife Inc Preferred Stock Series A 10.8552 40.81 B 0.2866 2.71 97.47 K 1.06 M
DHI D.R. Horton 16.6017 40.63 B 0.1051 0.64 3.76 M 62.42 M
CIEN Ciena Corp 21.67 38.59 B 0.36 1.69 5.65 M 122.34 M
VMC Vulcan Materials Company 50.5077 36.87 B 1.5477 3.16 864.62 K 43.67 M
HEI-A HEICO Corporation 20.014 35.86 B 0.1189 0.6 33.56 K 671.61 K
CNC Centene Corp 14.395 34.75 B 0.83 6.12 7.6 M 109.38 M
ZTS Zoetis Inc Cl A 28.4826 34.07 B 0.3698 1.32 3.29 M 93.61 M
P Everpure, Inc. 27.26 33.98 B 0.44 1.64 6.9 M 188.1 M
ALL-PB The Allstate Corporation 11.632 33.26 B 0.1008 0.87 176.25 K 2.05 M
IRM Iron Mountain Inc 13.1135 32.98 B 0.1957 1.51 1.33 M 17.47 M
RMD Resmed Inc 39.5368 32.93 B 0.9361 2.43 2.35 M 92.96 M
EQT Eqt Corp 43.5345 32.53 B 0.2187 0.5 1.04 M 45.47 M
PUK Prudential Public Ltd Company ADR 26.2325 31.58 B 0.3469 1.34 187.85 K 4.93 M
BIP Brookfield Infrastructure Partners LP 8.1354 31.27 B 0.0809 1 492.16 K 4 M
CPAY Corpay Inc 118.12 30.18 B 1.53 1.31 506.7 K 59.85 M
LH Laboratory Corp of America Holdings 72.961 30.12 B 1.1297 1.57 1.71 M 125.13 M
TDY Teledyne Technologies Inc 89.69 29.95 B 0.72 0.81 192.2 K 17.24 M
SHG Shinhan Financial Group Co. Ltd ADR 25.9803 29.59 B 0.1641 0.64 18.6 K 483.23 K
PCG Pacific Gas & Electric Company 34.6592 29.14 B 0.1887 0.55 2.03 M 70.21 M
BBD Banco Bradesco S.A. ADR 3.5221 28.72 B 0.0374 1.07 18.76 M 66.09 M
DGX Quest Diagnostics Inc 42.0613 28.52 B 0.3027 0.72 4.52 M 190.31 M
AER Aercap Holdings N.V. 24.4291 26.71 B 0.9995 4.27 3.57 M 87.28 M
BBDO Banco Bradesco S.A. ADR 5.6587 26.49 B 0.1789 3.26 1.01 K 5.7 K
LVS Las Vegas Sands 53.6858 26.44 B 0.2735 0.51 3.33 M 178.62 M
ES Eversource Energy 27.2978 26.22 B 0.1444 0.53 3.6 M 98.37 M
HPQ HP Inc 8.2183 25.63 B 0.0522 0.64 25.89 M 212.78 M
FTI Technipfmc Plc 34.4828 25.1 B 0.3679 1.08 2.49 M 85.74 M
STE Steris Corp 39.4841 25.07 B 0.3471 0.89 194 K 7.66 M
ATI Allegheny Technologies Inc 30.5854 24.82 B 0.504 1.68 893.11 K 27.32 M
RL Ralph Lauren Corp 138.7612 23.81 B 1.7187 1.25 1 M 138.86 M
EIX Edison International 28.2157 23.16 B 0.1421 0.51 1.49 M 41.97 M
PKG Packaging Corp of America 42.7216 22.65 B 0.7372 1.76 951.2 K 40.64 M
XYL Xylem Inc 29.0244 22.21 B 0.2575 0.9 1.08 M 31.28 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 38.816 7.15 M 3.3753 9.52 1.06 K 41.11 K
BRAG Bragg Gaming Group Inc 6.60 1.00 17.86 944.19 K 6.23 M
WILD Wildbrain Ltd 5.1104 0.4602 9.9 2.51 M 12.84 M
OGC Oceanagold Corp 4.4167 0.3292 8.05 69.7 K 307.84 K
ORIO ORIO 36.4408 2.6449 7.83 2.39 K 86.98 K
CPH Cipher Pharmaceuticals Inc 7.56 0.38 5.29 76.2 K 576.07 K
PNC-B Postmedia Network Canada Corp 300.00 15.00 5.26 30.3 K 9.09 M
OLY Olympia Financial Group Inc 15.2977 0.7443 5.11 1.4 K 21.42 K
AGF-B AGF Management Limited 6.3715 0.2981 4.91 317 K 2.02 M
USA Americas Silver Corp 6.60 0.30 4.76 7.18 K 47.41 K
AAV Advantage Oil & Gas Ltd 4.66 0.21 4.72 453.91 K 2.12 M
LNR Linamar Corp 36.71 1.3199 3.73 84.38 K 3.1 M
EDV Endeavour Mining Corp 4.5951 0.1641 3.7 29.89 K 137.35 K
PWF-PA Power Financial Corp Pref A 12.5789 0.4057 3.33 1.52 K 19.07 K
GTE Gran Tierra Energy Inc 75.50 2.20 3 80.4 K 6.07 M
TXG Torex Gold Resources Inc 10.2558 0.2987 3 1.66 M 17.01 M
TXR Torex Resources Inc. 10.2047 0.2972 3 165.89 K 1.69 M
SSRM Ssr Mining Inc 6.3879 0.1819 2.93 167.6 K 1.07 M
BYL Baylin Technologies Inc 7.40 0.21 2.92 171.2 K 1.27 M
DOO Brp Inc 27.2226 0.7716 2.92 143.1 K 3.9 M
SEA Seabridge Gold Inc 5.7898 0.1611 2.86 17.15 K 99.31 K
PPTA Perpetua Resources Corp 7.20 0.20 2.86 19.88 K 143.14 K
ALS Altius Minerals Corp 9.0506 0.238 2.7 17.3 K 156.53 K
MRE Martinrea International Inc 7.1351 0.1807 2.6 583.15 K 4.16 M
CYB Cymbria Corp Cl A 21.90 0.50 2.34 1.31 K 28.69 K
ATS Ats Corp 13.80 0.30 2.22 116 K 1.6 M
DC-A Dundee Corporation 8.7079 0.1883 2.21 385.65 K 3.36 M
EMA-PA Emera Inc Pref A 12.1986 0.2626 2.2 15.36 K 187.42 K
ATD Alimentation Couche-Tard Inc. 12.0826 0.2601 2.2 1.8 K 21.75 K
WPK Winpak Ltd 18.0256 0.3791 2.15 7.27 K 131.03 K
CSE-PA Capstone Infrastructure Corp 6.5031 0.1335 2.1 12.2 K 79.34 K
MTY Mty Food Group Inc 27.3283 0.5591 2.09 18.8 K 513.77 K
BB Blackberry Ltd 6.42 0.13 2.07 1.81 M 11.6 M
EFN Element Fleet Management Corp 9.0681 0.1832 2.06 663.52 K 6.02 M
EIF Exchange Income Corp 10.1532 0.1969 1.98 23.4 K 237.58 K
CFP Canfor Corp 24.83 0.47 1.93 241 K 5.98 M
GFP Greenfirst Forest Products Inc 5.1657 0.0975 1.92 4.66 K 24.06 K
BN-PT Brookfield Corporation 12.4183 0.2336 1.92 7.33 K 91.03 K
AG First Majestic Silver Corp 10.0153 0.1776 1.81 356.24 K 3.57 M
BCE-PR BCE Inc Pref R 11.1346 0.1956 1.79 5.06 K 56.34 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 12.8186 0.2163 1.72 302.86 K 3.88 M
EFR Energy Fuels Inc 5.94 0.10 1.71 37.1 K 220.37 K
TOT Total Energy Services Inc 15.5472 0.2546 1.66 16.84 K 261.89 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.3148 0.1519 1.66 6.51 K 60.69 K
ABX Barrick Mining Corp 14.0301 0.2212 1.6 3.42 M 47.96 M
X TMX Group Ltd 7.6405 0.1192 1.58 384.61 K 2.94 M
SYZ Sylogist Ltd 4.9417 0.077 1.58 8.97 K 44.34 K
DII-B Dorel Industries Inc 12.2767 0.1904 1.58 22.42 K 275.22 K
CSCI Cosciens Biopharma Inc 13200.00 200.00 1.54 4 52.8 K
EFX Enerflex Ltd 11.3836 0.1653 1.47 19.1 K 217.43 K
NPI Northland Power Inc 7.4506 0.1067 1.45 265.62 K 1.98 M
MFI Maple Leaf Foods 10.0405 0.1435 1.45 96.81 K 972.05 K
CRR-UN Crombie Real Estate Investment Trust 6.0123 0.0859 1.45 84.59 K 508.56 K
GRT-UN Granite Real Estate Investment Trust 19.4793 0.2764 1.44 113.58 K 2.21 M
MG Magna International Inc 27.2102 0.3802 1.42 888.17 K 24.17 M
EXE Extendicare Inc 3.1477 0.0429 1.38 135.6 K 426.83 K
BCE-PI BCE Inc Pref AI 11.3533 0.1531 1.37 19.88 K 225.66 K
CU-PE Canadian Util Bb Cum Red Sec Prf 11.5795 0.1517 1.33 6.87 K 79.55 K
MAL Magellan Aero 5.8701 0.0762 1.32 54.46 K 319.7 K
PSLV-U Sprott Physical Silver Trust 7.73 0.10 1.31 800 6.18 K
MRD Melcor Dev 11.9314 0.1533 1.3 1.03 K 12.29 K
PSI Pason Systems Inc 13.2684 0.1693 1.29 54.82 K 727.32 K
DRM Dream Unlimited Corp 28.2443 0.3439 1.23 7.7 K 217.48 K
POU Paramount Resources Ltd 14.6241 0.1763 1.22 119.1 K 1.74 M
TOU Tourmaline Oil Corp 28.0285 0.3358 1.21 446.5 K 12.51 M
MCB Mccoy Global Inc 5.81 0.0676 1.18 13.4 K 77.85 K
CCA Cogeco Communications Inc 31.3054 0.362 1.17 47.98 K 1.5 M
ENB-PJ Enbridge Inc Pref 7 11.2866 0.1304 1.17 174.61 K 1.97 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.9303 0.1367 1.16 12.81 K 152.79 K
FTT Finning Intl 18.041 0.2039 1.14 396.88 K 7.16 M
BEP-UN Brookfield Renewable Partners L.P 6.789 0.0751 1.12 144.63 K 981.91 K
SAP Saputo Inc 18.6118 0.205 1.11 369.8 K 6.88 M
CPX-PA Capital Power Corporation Pref A 9.0923 0.0999 1.11 9.78 K 88.9 K
WPRT Westport Fuel Systems Inc 196.10 2.10 1.08 3.68 K 721.45 K
AETR Aetherion Technologies Inc. 196.10 2.10 1.08 3.68 K 721.45 K
RIC Richmont Mines 6.0117 0.0642 1.08 1.65 K 9.94 K
CU-PF Canadian Utilities Ltd Pref F 10.5206 0.1122 1.08 33.36 K 350.97 K
BIR Birchcliff Energy Ltd 4.8908 0.0514 1.06 160.9 K 786.93 K
BN-PFC Brookfield Corporation 9.4753 0.0987 1.05 18.7 K 177.19 K
CIGI Colliers International Group Inc 24.861 0.2568 1.04 36.11 K 897.73 K
HBM Hudbay Minerals Inc 7.571 0.0774 1.03 319.8 K 2.42 M
EQB EQB Inc 18.5814 0.183 0.99 8.4 K 156.08 K
GWO Great-West Lifeco Inc 17.6063 0.1719 0.99 467.08 K 8.22 M
ACQ Autocanada Inc 36.0307 0.3513 0.98 12.98 K 467.86 K
WRG Western Energy Services Corp 868.80 8.40 0.98 433 376.19 K
BEI-UN Boardwalk Real Estate Investment Trust 38.1932 0.3652 0.97 32.44 K 1.24 M
DSG Descartes Sys 13.66 0.13 0.96 115.89 K 1.58 M
Y Yellow Pages Ltd 13.8051 0.1303 0.95 163.5 K 2.26 M
CMG Computer Modelling Group Ltd 8.7654 0.0808 0.93 23 K 201.6 K
LIF Labrador Iron Ore Royalty Corp 9.9832 0.0906 0.92 133.33 K 1.33 M
GIL Gildan Activewear Inc 21.962 0.1984 0.91 375.6 K 8.25 M
MEQ Mainstreet Eq J 34.2288 0.3092 0.91 20.3 K 694.84 K
VLN Velan Inc Sv 11.4241 0.1015 0.9 29.3 K 334.73 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 11.5938 0.1013 0.88 4.1 K 47.53 K
TA-PH Transalta E Cum Red Rate Rst Prf 9.0911 0.0789 0.88 15.02 K 136.57 K
AGI Alamos Gold Inc Cls A 10.9752 0.0946 0.87 270.12 K 2.96 M
D-UN Dream Office Real Estate Investment Trust 34.0009 0.2902 0.86 267.68 K 9.1 M
MER Africa Oil Corp 6.8666 0.0563 0.83 231 K 1.59 M
VET Vermilion Energy Inc 34.532 0.2831 0.83 157.1 K 5.42 M
KPT Kp Tissue Inc 7.6746 0.0617 0.81 4.1 K 31.47 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.4464 258.32 B 0.0406 0.75 65.82 K 358.48 K
LNWO Light & Wonder, Inc. 16.99 6.04 B 0.17 1.01 365.2 K 6.2 M
HOS Hornbeck Offshore Services, Inc 23.39 1.76 B 1.56 7.15 1.38 M 32.28 M
GAMI GAMCO Investors Inc 37.1074 536.94 M 1.4445 4.05 30.83 K 1.14 M
ACRG American Clean Resources Group Inc. 60.00 98.71 M 17.50 41.18 3.25 K 195.24 K
MSPC Metrospaces Inc 300.00 2.86 M 50.00 20 3 900
SEII Sharing Economy International Inc 1038.00 1.29 M 20.00 1.96 173 179.57 K
USRM U.S. Stem Cell Inc 7.90 64.15 K 1.00 14.49 1.06 K 8.34 K
AMBS Amarantus BioScience Holdings Inc 7.20 63.04 K 0.27 3.9 10.42 K 75 K
SPRN Supernova Energy Inc 7.12 33.18 K 0.10 1.42 383 2.73 K
LOTE Lot78 Inc 19.2519 17.28 K 1.3751 7.69 1.89 K 36.35 K
XDSL mPhase Technologies Inc 10.50 16.8 K 1.00 10.53 2.41 K 25.33 K
ULTRF Ultrapetrol (Bahamas) Limited 3.34 14.07 K 0.08 2.45 61.61 K 205.76 K
VOIS GAMERICA Holdings and Acquisitions Corp 12.00 8.88 K 1.60 15.38 172 2.06 K
CBRI CMTSU Liquidation Inc 4.00 8.16 K 0.14 3.63 461.26 K 1.85 M
STTO SITO Mobile Ltd. 5.50 5.13 K 0.60 12.24 22.85 K 125.67 K
LASLY Lentuo International Inc 3.73 3.26 K 0.08 2.19 5.46 K 20.37 K
SIMPQ Simply Inc 175.00 1.55 K 0.90 0.52 145 25.38 K
RTNB root9B Holdings Inc 8.25 610 0.2985 3.75 4.3 K 35.44 K
SYNE Synthesis Energy Systems Inc 44.16 157 0.416 0.95 175 7.73 K
FUTL FutureLand Corp 12800.00 67 800.00 6.67 92 1.18 M
FONU FonU2 Inc 32.00 8.00 33.33 333 10.66 K
PTRC Petro River Oil Corp 9.90 0.68 7.38 4.65 K 46.06 K
TREVQ Trevali Mining Corporation 8.339 0.239 2.95 12.09 K 100.79 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ZKL-H China Keli Electric Company Ltd 5.00 3.00 150 312 1.56 K
CTH CoTec Holdings Corp. 9.00 3.00 50 250 2.25 K
GR Great Atlantic Resources Corp 8.00 2.00 33.33 985 7.88 K
MOON Blue Moon Metals Inc 4.00 1.00 33.33 224 896
AEP Atlas Engineered Products Ltd 5.00 1.00 25 29.5 K 147.5 K
GGX GGX Gold Corp 3.15 0.45 16.67 2.21 K 6.97 K
CTA Centaurus Energy Inc 340.00 45.00 15.25 11.74 K 3.99 M
EGT Eguana Technologies Inc 4.40 0.50 12.82 820 3.61 K
SGLD Scorpio Gold Corporation 3.24 0.36 12.5 2.12 K 6.88 K
GORO Goldgroup Mining Inc. 4.00 0.40 11.11 1.21 K 4.85 K
GAMA Gamma Resources Ltd. 6.72 0.56 9.09 1.02 K 6.84 K
IFOS Itafos Inc 132.0042 10.2257 8.4 580 76.56 K
RAGE Renegade Gold Inc. 90.00 6.00 7.14 93 8.37 K
LQWD LQwD FinTech Corp 12.60 0.70 5.88 571 7.19 K
NCP Nickel Creek Platinum Corp. 61.00 3.00 5.17 511 31.17 K
PERU Chakana Copper Corp 14.4828 0.6897 5 138 2 K
RET-A Reitmans (Canada) Limited 4.9485 0.2221 4.7 244.55 K 1.21 M
OGW Ongwe Minerals Inc. 11.20 0.48 4.48 2.12 K 23.8 K
BKM Pacific Booker Minerals Inc 6.71 0.21 3.23 4.08 K 27.34 K
EPO-H Encanto Potash Corp 8.00 0.25 3.23 5.26 K 42.05 K
TIE Coloured Ties Capital Inc. 8.3471 0.2589 3.2 26.25 K 219.14 K
AAZ Azincourt Energy Corp 8.5578 0.1584 1.89 940 8.04 K
DSY Destiny Media Technologies Inc 10.80 0.10 0.93 800 8.64 K
GBU Gabriel Resources Ltd 11.80 0.10 0.85 882.98 K 10.42 M
© 2026 - CastFwd Corp.