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

Gainer Valuations for 24 December 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 42.1928 59.93 B 0.5543 1.33 1.27 M 53.66 M
CQP Cheniere Energy Partners LP 12.9892 29.15 B 0.1776 1.39 86.14 K 1.12 M
SEB Seaboard Corporation 2737.3867 3.61 B 23.5769 0.87 100 273.74 K
NHC National Healthcare Corp 39.3881 3.27 B 0.24 0.61 5.9 K 232.39 K
CET Central Securities Corp 11.8522 1.67 B 0.1315 1.12 16.6 K 196.75 K
USAS Americas Silver Corp 7.20 1.02 B 0.60 9.09 207 1.49 K
OBE Obsidian Energy Ltd 52.28 605.97 M 0.3036 0.58 111.86 K 5.85 M
GORO Gold Resource Corp 3.8214 588.21 M 0.0551 1.46 184.68 K 705.74 K
CIX Compx International Inc 7.7723 543.45 M 0.1767 2.33 350 2.72 K
FRD Friedman Industries Inc 7.5962 283.61 M 0.0792 1.05 20.3 K 154.2 K
NBH Neuberger Berman Intermediate Fund Inc 7.5005 272.35 M 0.0514 0.69 59 K 442.53 K
ACU Acme United Corp 11.3969 269.44 M 0.1572 1.4 800 9.12 K
ERC Wells Fargo Advantage Multi-Sector 4.4795 240 M 0.0253 0.57 111.4 K 499.02 K
CMT Core Molding Technologies Inc 12.2648 193.6 M 0.2968 2.48 5.3 K 65 K
PED Pedevco Corp 438.00 177.32 M 14.00 3.3 214 93.73 K
GLU Gabelli Global Utility 8.4311 114.2 M 0.0557 0.67 9.2 K 77.57 K
OPHC Optimumbank Hlds 15.00 112.79 M 0.30 2.04 373 5.59 K
MHH Mastech Holdings Inc 7.815 75.9 M 0.245 3.24 10.93 K 85.43 K
WYY Widepoint Corp 15.00 60.99 M 0.30 2.04 64.55 K 968.28 K
ATNM Actinium Pharmaceuticals Inc 158.9999 49.36 M 1.20 0.76 572 90.95 K
FSP Franklin Street Properties 6.2728 42.86 M 0.0666 1.07 121.5 K 762.15 K
XTNT Xtant Medical Holdings Inc 55.20 38.49 M 2.40 4.55 3.98 K 219.7 K
CKX Ckx Lands 14.3269 36.89 M 0.6973 5.12 211 3.02 K
NNVC Nanoviricides Inc 100.20 36.27 M 0.60 0.6 3.3 K 330.66 K
AGIG AGIG 31.25 36.22 M 1.25 4.17 934 29.19 K
COHN Cohen & CO Inc 7.6856 34.52 M 0.53 7.41 4.61 K 35.41 K
UUU Universal Security Instruments 3.7638 16.02 M 0.0757 2.05 2.6 K 9.79 K
REED Reed's, Inc. 2002.6971 14.94 M 20.171 1.02 270 540.73 K
AWX Avalon Holdings Corp 5.15 11 M 0.04 0.78 2.9 K 14.94 K
TOVX Theriva Biologics Inc 13037.50 7.08 M 1050.00 8.76 89 1.16 M
PLAG Planet Green Holdings Corp 200.00 5.01 M 2.50 1.27 146 29.2 K
MPU Mega Matrix Corp 3.4029 4.17 M 0.0297 0.88 4 K 13.61 K
OPTT Ocean Power Tech Inc 370.00 3.89 M 4.00 1.09 120.03 K 44.41 M
AUMN Golden Minerals Company 11.70 3.6 M 0.32 2.81 11.29 K 132.06 K
SCPX Scorpius Holdings Inc 110539.8359 12.23 K 12435.7344 12.68 1 110.54 K
IPB Merrill Lynch & Company 13.515 0.4079 3.11 1.59 K 21.48 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 8.0275 0.6175 8.33 14 112.39

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HG Copper 3.3835 0.0655 1.97 172 581.96
HO Heating Oil 3.0783 0.0182 0.59 15.23 K 46.88 K
GC Gold 1205.10 6.70 0.56 184 221.74 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 30.6593 3.96 T 0.3803 1.26 14.24 M 436.68 M
AVGO Broadcom Inc. 3.9602 1.58 T 0.0422 1.08 7.45 M 29.5 M
TSLA Tesla Inc 10.094 1.5 T 0.524 5.48 149.12 M 1.51 B
AMD Advanced Micro Devices 3.77 844.99 B 0.02 0.53 5.8 M 21.86 M
MU Micron Technology 21.2808 820.41 B 0.3219 1.54 12.86 M 273.62 M
CSCO Cisco Systems Inc 14.8247 386.96 B 0.082 0.56 18.37 M 272.36 M
PANW Palo Alto Networks Inc 9.475 267.11 B 0.0517 0.55 2.2 M 20.86 M
LIN Linde Plc 103.0962 239.54 B 0.8074 0.79 316.9 K 32.67 M
VZ Verizon Communications Inc 25.6775 191.94 B 0.2097 0.82 5.05 M 129.73 M
TMUS T-Mobile US 30.9501 179.1 B 0.3173 1.04 4.44 M 137.51 M
MAR Marriot International 43.0838 110.28 B 0.3452 0.81 692.5 K 29.84 M
CDNS Cadence Design Systems, Inc. 13.81 91 B 0.09 0.66 1.25 M 17.27 M
CMCSA Comcast Corporation 17.9221 87.89 B 0.1014 0.57 6.8 M 121.83 M
MELI MercadoLibre Inc 105.1203 75.55 B 0.5501 0.53 333.38 K 35.05 M
HON Honeywell International Inc. Common Stock 63.119 72.33 B 0.5094 0.81 950.75 K 60.01 M
ORLY O'Reilly Automotive 8.614 71.92 B 0.064 0.75 2.34 M 20.13 M
PCAR Paccar Inc 24.8893 55.58 B 0.1327 0.54 562.8 K 14.01 M
IDXX Idexx Laboratories 53.00 54.89 B 0.33 0.63 174.76 K 9.26 M
CCEP Coca-Cola Europacific Partners Plc 19.7028 51.59 B 0.1271 0.65 411.34 K 8.1 M
KDP Keurig Dr Pepper Inc 5.8197 51.16 B 0.0372 0.64 285.9 K 1.66 M
BKR Baker Hughes A Ge Co. Cl A 28.3906 47.44 B 0.1893 0.67 1.28 M 36.47 M
EXC Exelon Corp 12.573 47.12 B 0.0691 0.55 4.22 M 53.03 M
COHR Coherent Inc 17.31 42.28 B 0.14 0.82 138.5 K 2.4 M
UAL United Airlines Holdings Inc 37.60 39.17 B 0.62 1.68 2.47 M 93 M
TER Teradyne Inc 15.9824 38.31 B 0.1565 0.99 1.46 M 23.39 M
VOD Vodafone Grp Plc ADR 19.9725 35.91 B 0.2558 1.3 1.55 M 30.94 M
ACGL Arch Capital Grp Ltd 18.5774 35.53 B 0.1616 0.88 157.2 K 2.92 M
ERIC Ericsson ADR 8.357 34.48 B 0.131 1.59 2.03 M 16.97 M
STLD Steel Dynamics Inc 14.8272 33.58 B 0.4135 2.87 1.61 M 23.92 M
MCHP Microchip Technology 17.1078 32.76 B 0.1348 0.79 2.12 M 36.19 M
ILMN Illumina Inc 105.1751 32.49 B 0.7198 0.69 453.45 K 47.69 M
DXCM Dexcom 8.5125 29.81 B 0.0425 0.5 1.28 M 10.88 M
ULTA Ulta Beauty Inc 94.42 28.41 B 1.06 1.14 515.9 K 48.71 M
FLEX Flextronics Intl Ltd 5.6081 28.11 B 0.0437 0.79 1.49 M 8.34 M
TCOM Trip.com Group Ltd ADR 25.3518 27.76 B 0.1642 0.65 2.74 M 69.39 M
ON On Semiconductor 8.09 27.1 B 0.14 1.76 2.68 M 21.68 M
DLTR Dollar Tree Inc 56.40 26.42 B 0.41 0.73 1.18 M 66.36 M
AXON Axon Enterprise Inc 16.16 24.64 B 0.22 1.38 420.4 K 6.79 M
RGLD Royal Gold Inc 39.2044 23.2 B 1.3348 3.52 340.1 K 13.33 M
ENTG Entegris Inc 10.9916 21.17 B 0.067 0.61 315.77 K 3.47 M
CDW CDW Corporation 19.7288 21.14 B 0.2879 1.48 453.1 K 8.94 M
ALNY Alnylam Pharmaceuticals 66.20 20.31 B 0.47 0.72 159.7 K 10.57 M
SBAC SBA Communications 80.8609 19.99 B 0.5229 0.65 403 K 32.59 M
WWD Woodward Inc 41.8876 19.73 B 0.3502 0.84 158.91 K 6.66 M
SWKS Skyworks Solutions 22.1724 19.45 B 0.1737 0.79 1.29 M 28.55 M
NDSN Nordson Corp 65.7039 18.11 B 0.3679 0.56 132.7 K 8.72 M
HST Host Marriott Financial Trust 11.8493 18.01 B 0.0793 0.67 2.84 M 33.62 M
CHTR Charter Communications 132.27 17.42 B 0.87 0.66 251.8 K 33.31 M
MTSI Macom Technology S 16.29 17.3 B 0.21 1.31 24.43 K 398 K
HAS Hasbro Inc 35.9019 17.04 B 0.1948 0.55 449.3 K 16.13 M
LAMR Lamar Advertis A 28.9285 16.59 B 0.207 0.72 444.5 K 12.86 M
PAAS Pan Amer Silver Corp 9.4149 16.45 B 0.2678 2.93 1.09 M 10.28 M
HTHT Huazhu Group Ltd ADR 6.423 15.98 B 0.2482 4.02 1.02 M 6.56 M
LECO Lincoln Elec Hld 57.9509 15.4 B 0.7643 1.34 155.5 K 9.01 M
MANH Manhattan Assoc 30.40 14.95 B 0.16 0.53 207.17 K 6.3 M
CG The Carlyle Group 18.2905 14.86 B 0.3849 2.15 289.06 K 5.29 M
CHKP Check Point Software 63.08 14.76 B 0.59 0.94 422.93 K 26.68 M
REG Regency Centers Corp 29.5855 14.31 B 0.2213 0.75 453.3 K 13.41 M
TRMB Trimble Navigation 34.32 12.55 B 0.24 0.7 424.12 K 14.56 M
JKHY Jack Henry & Assoc 50.4664 12.28 B 0.3688 0.74 125 K 6.31 M
GLPI Gaming & Leisure 15.4711 11.75 B 0.1322 0.86 192 K 2.97 M
HALO Halozyme Therapeutic 15.57 11.69 B 0.19 1.24 528.23 K 8.22 M
TECH Bio-Techne Cp 21.2146 11.44 B 0.1089 0.52 340.91 K 7.23 M
UHAL A M E R C O 22.2237 11.01 B 0.1618 0.73 88 K 1.96 M
SIRI Sirius XM Holdings 29.1265 10.85 B 0.6473 2.27 2.15 M 62.76 M
VSAT Viasat Inc 63.09 10.31 B 0.34 0.54 61.16 K 3.86 M
TGTX Tg Therapeuticscmn 3.87 9.84 B 0.13 3.48 107.5 K 416.02 K
WYNN Wynn Resorts Ltd 156.8402 8.99 B 3.3979 2.21 862.5 K 135.27 M
STRL Sterling Constructio 12.00 8.83 B 0.21 1.78 9.42 K 113.02 K
CGNX Cognex Cp 17.2994 8.55 B 0.1743 1.02 464.6 K 8.04 M
SANM Sanmina Corp 16.44 8.33 B 0.14 0.86 380.44 K 6.25 M
CORT Corcept Therapeutics 3.15 8.03 B 0.25 8.62 387.33 K 1.22 M
FCFS First Cash Fin Svcs 53.5844 7.87 B 0.5144 0.97 46.91 K 2.51 M
CYTK Cytokinetics 6.79 7.83 B 0.06 0.89 242.88 K 1.65 M
POOL Pool Corp 49.9515 7.77 B 0.4305 0.87 88.2 K 4.41 M
VIAV Viavi Solutions 7.3796 7.63 B 0.2103 2.93 1.98 M 14.6 M
TTMI TTM Technologies 8.37 7.61 B 0.06 0.72 389.8 K 3.26 M
IDCC Interdigital Inc 24.0476 7.53 B 0.9644 4.18 1.21 M 29.2 M
VICR Vicor Cp 13.63 7.46 B 0.20 1.49 15.77 K 214.88 K
IESC Ies Holdings 5.09 7.31 B 0.04 0.79 1.09 K 5.54 K
ORKA Oruka Therapeutics Inc 1333.6273 7.25 B 16.2638 1.23 143 190.71 K
ARWR Arrowhead Pharma 10.84 6.92 B 0.13 1.21 357.73 K 3.88 M
KTOS Kratos Defns 7.11 6.91 B 0.22 3.19 232.41 K 1.65 M
SNEX Stonex Group Inc 5.4637 6.84 B 0.1304 2.45 505.91 K 2.76 M
NXST Nexstar Media Group Inc 40.0673 6.36 B 0.4835 1.22 180.28 K 7.22 M
AVAV Aerovironment Inc 28.73 6.28 B 0.38 1.34 106.66 K 3.06 M
MIDD Middleby Corp 81.6166 6.25 B 1.41 1.76 198.21 K 16.18 M
SIGI Selective Ins Group 22.5056 6.16 B 0.2478 1.11 35.31 K 794.79 K
WFRD Weatherford International Plc 14.8227 6.11 B 0.1751 1.2 2.06 M 30.58 M
QLYS Qualys Inc 23.92 6.06 B 0.12 0.5 207.28 K 4.96 M
CZR Caesars Entertainment Inc 5.28 5.97 B 0.12 2.33 37.75 K 199.33 K
PAGP Plains Gp Holdings LP 30.7096 5.94 B 0.3893 1.28 132.84 K 4.08 M
CWST Casella Waste Sys 5.64 5.92 B 0.03 0.53 55.24 K 311.58 K
SIMO Silicon Motion Techn ADR 10.6965 5.73 B 0.1116 1.05 87.21 K 932.83 K
SSRM Ssr Mining Inc 6.4572 5.63 B 0.2381 3.83 690.13 K 4.46 M
ABCB Ameris Bancorp 18.5222 5.57 B 0.2771 1.52 22.6 K 418.6 K
BCPC Balchem Cp 54.5025 5.53 B 0.2717 0.5 56.95 K 3.1 M
PLXS Plexus Cp 43.03 5.47 B 0.43 1.01 52.03 K 2.24 M
PTCT Ptc Therapeutics 19.10 5.36 B 0.69 3.75 87.23 K 1.67 M
VEON Veon Ltd ADR 226.8612 5.2 B 2.4871 1.11 28.51 K 6.47 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 65.1086 670.91 B 0.4659 0.72 4.17 M 271.39 M
CVX Chevron Corp 73.6534 412.09 B 0.4234 0.58 1.59 M 116.95 M
ORCL Oracle Corporation 31.8304 367.83 B 0.3326 1.06 9.67 M 307.8 M
GE General Electric Company 109.0054 350.6 B 0.8291 0.77 3.15 M 343.67 M
HSBC HSBC Holdings Plc ADR 28.2048 307.37 B 0.1965 0.7 420.6 K 11.86 M
RTX Raytheon Technologies 53.1218 270.25 B 0.3097 0.59 1.19 M 63.13 M
CAT Caterpillar Inc 66.5151 267.5 B 0.6951 1.06 2.68 M 177.98 M
TMO Thermo Fisher Scientific Inc 105.2104 266.1 B 0.5481 0.52 458.4 K 48.23 M
BML-PG Bank of America Corporation 10.0969 261.37 B 0.0915 0.91 30.96 K 312.57 K
BML-PH Bank of America Corporation 9.8888 259.47 B 0.0738 0.75 29.14 K 288.12 K
IBM International Business Machines 107.6918 231.11 B 0.5819 0.54 1.69 M 181.77 M
BML-PJ Bank of America Corporation 10.7418 227.78 B 0.1671 1.58 16.7 K 179.38 K
BHP BHP Billiton Ltd ADR 27.5442 206.16 B 0.3081 1.13 514.22 K 14.16 M
DIS Walt Disney Company 66.4016 205.84 B 0.5125 0.78 2.88 M 191.48 M
SAN Banco Santander ADR 4.9663 181.09 B 0.0447 0.91 1.62 M 8.06 M
COP ConocoPhillips 47.1007 162.89 B 0.2492 0.53 1.62 M 76.54 M
TJX TJX Companies 26.6949 150.61 B 0.1355 0.51 2.34 M 62.45 M
T American Telephone and Telegraph Inc. 12.9146 147.8 B 0.096 0.75 7.96 M 102.8 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.2172 145.69 B 0.0463 0.75 531.3 K 3.3 M
SCCO Southern Copper Corp 17.8105 145.37 B 0.2004 1.14 645.93 K 11.5 M
UL Unilever Plc ADR 30.7533 143.13 B 0.2445 0.8 314.44 K 9.67 M
LMT Lockheed Martin Corp 104.5784 139.32 B 0.7728 0.74 726.7 K 76 M
RIO Rio Tinto Plc ADR 22.7778 137.5 B 0.2749 1.22 477.9 K 10.89 M
SPGI S&P Global Inc 67.7339 137.23 B 0.4502 0.67 394 K 26.69 M
BTI British American Tobacco Industries ADR 24.1527 130.68 B 0.1285 0.53 199.4 K 4.82 M
LOW Lowe's Companies 39.0777 130.09 B 0.2407 0.62 2.28 M 89.17 M
NEM Newmont Mining Corp 17.8641 124.66 B 0.5093 2.93 4.84 M 86.5 M
PH Parker-Hannifin Corp 103.7297 121.72 B 0.8236 0.8 279.8 K 29.02 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.6881 117.8 B 0.0243 0.66 6.05 M 22.3 M
CVS CVS Corp 50.3294 113.89 B 0.3262 0.65 1.7 M 85.47 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.2599 110.91 B 0.0507 0.62 2.15 M 17.78 M
ENB Enbridge Inc 21.7508 106.45 B 0.1462 0.68 440 K 9.57 M
MPC Marathon Petroleum Corp 31.0912 106.07 B 0.2018 0.65 1.79 M 55.76 M
HCA Hca Holdings Inc 43.188 105.37 B 0.4548 1.06 609.8 K 26.34 M
CM Canadian Imperial Bank of Commerce 20.8026 105.12 B 0.1262 0.61 244.6 K 5.09 M
GSK Glaxosmithkline Plc ADR 28.293 102.69 B 0.2177 0.78 1.22 M 34.46 M
GD General Dynamics Corp 71.514 99.29 B 0.45 0.63 358.4 K 25.63 M
VLO Valero Energy Corp 30.8793 97.81 B 0.1714 0.56 2.59 M 79.93 M
AEM Agnico-Eagle Mines Ltd 21.6346 96.29 B 0.9442 4.56 1.33 M 28.72 M
EMR Emerson Electric Company 50.2982 93.84 B 0.2812 0.56 841.1 K 42.31 M
RCL Royal Caribbean Cruises Ltd 40.6185 90.9 B 0.3339 0.83 279.7 K 11.36 M
PWR Quanta Services 30.6785 87.87 B 0.1575 0.52 542.31 K 16.64 M
FCX Freeport-Mcmoran Inc 30.7451 86.61 B 0.4828 1.6 5.22 M 160.51 M
SHW Sherwin-Williams Company 54.25 85.85 B 0.3772 0.7 621 K 33.69 M
ECL Ecolab Inc 91.4771 85.83 B 0.5666 0.62 369.74 K 33.82 M
ITW Illinois Tool Works Inc 62.3993 81.86 B 0.4792 0.77 828.12 K 51.67 M
E Eni S.P.A. ADR 22.5257 78.5 B 0.1704 0.76 62.2 K 1.4 M
NOC Northrop Grumman Corp 93.1259 77.94 B 1.3779 1.5 570.6 K 53.14 M
BCS Barclays Plc ADR 12.1271 76.79 B 0.1917 1.61 1.79 M 21.76 M
RSG Republic Services 26.622 75.43 B 0.2687 1.02 476.1 K 12.67 M
SLB Schlumberger N.V. 63.3553 73.65 B 0.7102 1.13 1.85 M 117.2 M
AON AON Plc 74.1267 71.36 B 0.8333 1.14 584.7 K 43.34 M
GS-PA The Goldman Sachs Group Inc 9.6602 70.6 B 0.0968 1.01 106.97 K 1.03 M
DLR Digital Realty Trust 30.5827 69.64 B 0.3738 1.24 1.13 M 34.64 M
RELX Relx Plc ADR 10.6321 69.26 B 0.1909 1.83 45.2 K 480.57 K
GWW W.W. Grainger 208.6357 68.95 B 1.575 0.76 139.9 K 29.19 M
MET Metlife Inc 35.8053 64.65 B 0.3335 0.94 1.74 M 62.4 M
ALL Allstate Corp 41.5049 64.61 B 0.2076 0.5 692.6 K 28.75 M
CMI Cummins Inc 101.0383 62.52 B 0.5364 0.53 407.4 K 41.16 M
NWG Natwest Group Plc ADR 6.6117 62.49 B 0.1083 1.67 404.53 K 2.67 M
WPM Wheaton Precious Metals 17.2643 62.05 B 0.4612 2.74 2.34 M 40.43 M
DAL Delta Air Lines Inc 24.115 60.66 B 0.2339 0.98 4.9 M 118.14 M
TRGP Targa Resources 49.5761 60.32 B 0.5513 1.12 139.9 K 6.94 M
D Dominion Resources 38.7035 60.14 B 0.3173 0.83 916.8 K 35.48 M
NUE Nucor Corp 39.435 58.19 B 0.6656 1.72 856.7 K 33.78 M
NKE Nike Inc 35.0164 57.44 B 0.248 0.71 2.78 M 97.44 M
O Realty Income Corp 20.5288 56.78 B 0.1561 0.77 902.17 K 18.52 M
OKE Oneok Inc 24.9752 55.08 B 0.1623 0.65 861.33 K 21.51 M
AME Amtek Inc 48.4231 54.65 B 0.4515 0.94 412.8 K 19.99 M
AZO Autozone 475.57 51.78 B 3.25 0.69 86.9 K 41.33 M
SRE Sempra 30.517 51.25 B 0.1671 0.55 1.46 M 44.51 M
WAB Wabtec Corp 69.3831 50.93 B 0.4498 0.65 194.76 K 13.51 M
VMRK Vivmark Residential 28.2871 50.88 B 0.1703 0.61 869.2 K 24.59 M
CVE Cenovus Energy Inc 21.2613 50.01 B 0.1508 0.71 980.6 K 20.85 M
TEVA Teva Pharmaceutical Industries Ltd ADR 35.6143 49.47 B 0.6448 1.84 3.16 M 112.42 M
MT Arcelormittal ADR 34.9477 49.39 B 0.5853 1.7 696.37 K 24.34 M
FNV Franco Nev Corp 35.4601 49.33 B 0.9993 2.9 274.4 K 9.73 M
VALE Vale S.A. ADR 6.6552 49.28 B 0.0719 1.09 8.09 M 53.87 M
WCN Waste Connections Inc 24.6121 47.83 B 0.283 1.16 421.2 K 10.37 M
MSCI MSCI Inc 38.07 47.75 B 0.2987 0.79 200.1 K 7.62 M
DVN Devon Energy Corp 40.908 47.75 B 0.3005 0.74 847.76 K 34.68 M
CTA-PA E. I. du Pont de Nemours and Company 40.417 47.57 B 0.8019 2.02 106 4.28 K
AU Anglogold Ashanti Ltd ADR 9.7121 47.47 B 0.2532 2.68 1.81 M 17.57 M
ROK Rockwell Automation Inc 91.9819 44.19 B 0.5891 0.64 250.25 K 23.02 M
ED Consolidated Edison Company of New York 35.1151 44.11 B 0.2925 0.84 1.3 M 45.61 M
LYV Live Nation Entertainment 19.75 41.53 B 0.20 1.02 423.19 K 8.36 M
CCL Carnival Corp 32.6606 41.33 B 0.2402 0.74 1.73 M 56.54 M
SLF Sun Life Financial Inc 21.7327 40.86 B 0.1608 0.75 94.2 K 2.05 M
DHI D.R. Horton 18.6419 40.63 B 0.1401 0.76 3.77 M 70.25 M
CBRE CBRE Group Inc 26.20 38.85 B 0.23 0.89 666.34 K 17.46 M
CIEN Ciena Corp 23.91 38.59 B 1.06 4.64 3.23 M 77.26 M
CHT Chunghwa Telecom Co. Ltd ADR 18.8997 37.86 B 0.2546 1.37 62.5 K 1.18 M
MLM Martin Marietta Materials 87.9196 37.57 B 0.4883 0.56 211.33 K 18.58 M
VMC Vulcan Materials Company 52.1814 36.87 B 0.2699 0.52 322.55 K 16.83 M
ADM Archer Daniels Midland 30.4722 32.98 B 0.1619 0.53 1.08 M 33.03 M
IRM Iron Mountain Inc 13.8435 32.98 B 0.3263 2.41 1.09 M 15.16 M
RMD Resmed Inc 39.9538 32.93 B 0.2894 0.73 241.7 K 9.66 M
EQT Eqt Corp 44.8863 32.53 B 0.3877 0.87 265.28 K 11.91 M
PUK Prudential Public Ltd Company ADR 27.7837 31.58 B 0.3216 1.17 55.47 K 1.54 M
AEE Ameren Corp 24.6001 31.47 B 0.1229 0.5 373.5 K 9.19 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 15.1106 151.55 M 0.1238 0.83 956 14.45 K
DCM Data Communications Mgmt Corp 38.816 7.15 M 1.6876 4.55 517 20.07 K
S Sherritt Intl Rv 3.7604 0.4845 14.79 2.55 M 9.57 M
ALS Altius Minerals Corp 10.1383 1.1302 12.55 110.31 K 1.12 M
OLY Olympia Financial Group Inc 17.2273 1.4706 9.33 1.4 K 24.12 K
USA Americas Silver Corp 7.80 0.60 8.33 8.76 K 68.3 K
TCS Tecsys Inc J 5.2147 0.3308 6.77 8.9 K 46.41 K
EDR Endeavour Silver Corp 3.2274 0.1728 5.66 129.77 K 418.83 K
MSCL Satellos Bioscience Inc 93.60 4.80 5.41 701 65.61 K
PGIC Premium Global Income Split Corp 31.7903 1.5952 5.28 163 5.18 K
CSCI Cosciens Biopharma Inc 14100.00 700.00 5.22 6 84.6 K
TAL Petrotal Corp 44.4458 2.1506 5.08 1.64 K 72.67 K
SII Sprott Inc 16.7946 0.7605 4.74 10.2 K 171.3 K
AEM Agnico Eagle Mines Ltd 22.8642 1.0036 4.59 453.95 K 10.38 M
MRE Martinrea International Inc 6.0102 0.2627 4.57 275.27 K 1.65 M
EDV Endeavour Mining Corp 3.9387 0.1642 4.35 72.57 K 285.83 K
TVE Tamarack Valley Energy Ltd 3.2797 0.1301 4.13 196.89 K 645.74 K
TXG Torex Gold Resources Inc 10.0567 0.3983 4.12 301.91 K 3.04 M
TXR Torex Resources Inc. 10.0066 0.3963 4.12 30.19 K 302.11 K
CDR Condor Energies Inc 3.85 0.15 4.05 17.3 K 66.6 K
TVK Terravest Capital Inc 3.039 0.1169 4 1.5 K 4.56 K
ABX Barrick Mining Corp 14.5357 0.5372 3.84 1.51 M 21.93 M
AFN Ag Growth International Inc 29.4394 1.0362 3.65 148.6 K 4.37 M
HBM Hudbay Minerals Inc 8.2478 0.29 3.64 214.2 K 1.77 M
SSRM Ssr Mining Inc 6.8764 0.2395 3.61 72.7 K 499.91 K
BB Blackberry Ltd 8.25 0.27 3.38 1.77 M 14.58 M
OGC Oceanagold Corp 4.1972 0.1372 3.38 53.87 K 226.09 K
CFF Conifex Timber Inc 7.8494 0.2532 3.33 17.1 K 134.22 K
AGI Alamos Gold Inc Cls A 10.8806 0.3437 3.26 114.69 K 1.25 M
MAL Magellan Aero 6.5639 0.2059 3.24 31.75 K 208.38 K
FNV Franco-Nevada Corp 37.6172 1.1514 3.16 167 K 6.28 M
TRZ Transat At Inc 12.80 0.39 3.14 66.31 K 848.73 K
PAAS Pan American Silver Corp 9.9464 0.283 2.93 131.91 K 1.31 M
BIP-UN Brookfield Infrastructure Partners L.P 8.8645 0.252 2.93 165.14 K 1.46 M
CRRX Carerx Corp 7.0846 0.1968 2.86 1.32 K 9.39 K
ELVA Electrovaya Inc 3.60 0.10 2.86 4.7 K 16.92 K
TVA-B TVA Group Inc 9.36 0.26 2.86 1.2 K 11.23 K
WPM Wheaton Precious Metals Corp 18.1605 0.4906 2.78 522.48 K 9.49 M
LUN Lundin Mining Corp 3.5574 0.0942 2.72 401.1 K 1.43 M
DRM Dream Unlimited Corp 28.0478 0.7041 2.57 3.4 K 95.36 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 14.7773 0.3649 2.53 400 5.91 K
CTC Canadian Tire Corp Ltd 96.9535 2.3647 2.5 666 64.57 K
TECK-B Teck Resources Limited 21.992 0.5332 2.48 940.94 K 20.69 M
K Kinross Gold Corp 4.2034 0.099 2.41 1.08 M 4.56 M
IMG Iamgold Corp 3.48 0.08 2.35 522.55 K 1.82 M
III Imperial Metals Corp 14.70 0.335 2.33 10.83 K 159.22 K
MDI Major Drilling Grp 7.2419 0.1644 2.32 87.84 K 636.13 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.3243 0.2065 2.26 9.07 K 84.53 K
TCL-A Transcontinental Inc 7.6481 0.1683 2.25 236.87 K 1.81 M
ELD Eldorado Gold 29.2283 0.6419 2.25 952.3 K 27.83 M
SEA Seabridge Gold Inc 5.8741 0.1227 2.13 5.51 K 32.39 K
HPS-A Hammond Power Solutions Inc 4.8376 0.0989 2.09 2.29 K 11.08 K
DII-B Dorel Industries Inc 12.8798 0.2539 2.01 16.8 K 216.33 K
TCW Trican Well 8.1884 0.1583 1.97 38.11 K 312.09 K
AAV Advantage Oil & Gas Ltd 4.69 0.09 1.96 76.08 K 356.82 K
FM First Quantum Minerals Ltd 17.8084 0.3291 1.88 433.49 K 7.72 M
CU-PF Canadian Utilities Ltd Pref F 10.7501 0.1938 1.84 11.69 K 125.67 K
HLF High Liner 14.9566 0.2639 1.8 27.8 K 415.79 K
CYB Cymbria Corp Cl A 23.40 0.40 1.74 1.1 K 25.74 K
ATS Ats Corp 13.58 0.23 1.72 26.8 K 363.94 K
WTE Westshore Terminals Investment Corp 18.938 0.3125 1.68 23.82 K 451.2 K
IFA Ifabric Corp 4.30 0.07 1.65 6 K 25.8 K
ESI Ensign Energy Services Inc 4.8499 0.0766 1.6 63.09 K 305.99 K
ET Evertz Technologies Ltd 4.1389 0.0645 1.58 13.5 K 55.88 K
AG First Majestic Silver Corp 9.7785 0.1481 1.54 254.66 K 2.49 M
WJX Wajax Corp 18.1026 0.2679 1.5 23.99 K 434.3 K
ADEN Adentra Inc 7.8089 0.1135 1.47 29.2 K 228.02 K
BEP-UN Brookfield Renewable Partners L.P 6.7284 0.097 1.46 95.17 K 640.37 K
PPTA Perpetua Resources Corp 7.10 0.10 1.43 1.13 K 8.02 K
CSE-PA Capstone Infrastructure Corp 6.403 0.0877 1.39 5.5 K 35.22 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.0398 0.0817 1.37 36.34 K 219.47 K
BDT Bird Construction Inc 6.8968 0.0911 1.34 20.6 K 142.07 K
CPH Cipher Pharmaceuticals Inc 7.87 0.10 1.29 1.5 K 11.8 K
UNC United Corp Ltd 4.1897 0.0532 1.29 700 2.93 K
LAS-A Lassonde Industries Inc 85.1883 1.0443 1.24 674 57.42 K
CSH-UN Chartwell Retirement Residences 5.382 0.0655 1.23 73.79 K 397.15 K
SJ Stella Jones Inc 23.8651 0.2899 1.23 16.8 K 400.93 K
RUS Russel Metals 14.6106 0.1767 1.22 45.7 K 667.7 K
CLS Celestica Inc Sv 10.79 0.13 1.22 138.6 K 1.5 M
GRT-UN Granite Real Estate Investment Trust 20.7368 0.2493 1.22 24 K 497.6 K
LNR Linamar Corp 37.6163 0.44 1.18 19.95 K 750.26 K
ELF-PG E-L Financial Corp Ltd Pref G 10.3253 0.1188 1.16 1.1 K 11.36 K
QBR-A Quebecor Inc 10.2355 0.1159 1.15 130 1.33 K
QBR-B Quebecor Inc 10.2294 0.1118 1.1 104 K 1.06 M
LIF Labrador Iron Ore Royalty Corp 10.2249 0.1117 1.1 27.23 K 278.43 K
GWO-PG Great West Lifeco Inc Pref G 11.6107 0.1263 1.1 6.64 K 77.1 K
TPX-B Molson Coors Canada Inc 43.4233 0.4686 1.09 2.25 K 97.66 K
MRD Melcor Dev 12.3238 0.1288 1.06 4.45 K 54.87 K
BCE-PZ Bce Inc Pref Z 9.4121 0.0966 1.04 1.32 K 12.4 K
LB Laurentian Bank 23.8776 0.2448 1.04 39.48 K 942.59 K
ADN Acadian Timber Corp 5.387 0.0533 1 1.7 K 9.16 K
TOT Total Energy Services Inc 15.6167 0.1543 1 36.41 K 568.68 K
MRC Morguard Corp 114.3777 1.125 0.99 3.16 K 360.98 K
EMA-PA Emera Inc Pref A 12.2278 0.1167 0.96 2.19 K 26.78 K
CU-PG Canadian Utilities Ltd Pref G 10.7476 0.1018 0.96 12.79 K 137.46 K
TECK-A Teck Resources Limited 23.1159 0.2137 0.93 1.97 K 45.54 K
INO-UN Inovalis Real Estate Investment Trust 3.9375 0.0357 0.91 3.95 K 15.55 K
SLF Sun Life Financial Inc 23.0863 0.204 0.89 349.5 K 8.07 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 9.7197 0.0833 0.86 14.35 K 139.48 K
CGX Cineplex Inc 33.7099 0.2815 0.84 29.67 K 1 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 9.45 82.42 B 0.15 1.61 5.93 K 56.08 K
HOS Hornbeck Offshore Services, Inc 23.45 1.76 B 0.56 2.45 246.44 K 5.78 M
GAMI GAMCO Investors Inc 38.6065 536.94 M 1.0266 2.73 7.06 K 272.45 K
AZFL Amazonas Florestal Ltd 15.00 1.64 M 3.00 25 2 30
ZVOI Zovio Inc 17.74 137.92 K 0.33 1.9 245.69 K 4.36 M
AMBS Amarantus BioScience Holdings Inc 8.10 63.04 K 0.225 2.86 12.45 K 100.81 K
ERINQ Erin Energy Corporation 3.4993 21.53 K 0.1725 5.19 72.46 K 253.56 K
ULTRF Ultrapetrol (Bahamas) Limited 3.73 14.07 K 0.02 0.54 28.3 K 105.54 K
SGMD Sugarmade Inc 30.00 6.6 K 16.00 114.29 100 3 K
EMWPF Eros Media World Plc 211.80 1.9 K 2.60 1.24 3.55 K 752.74 K
SIMPQ Simply Inc 285.00 1.55 K 35.00 14 1.89 K 537.23 K
DOMR Dominion Resources Black Warrior Trust 5.0094 785 0.1276 2.61 22.59 K 113.17 K
SPDC Speed Commerce Inc 72.80 603 1.12 1.56 5.04 K 366.77 K
PRXIQ Premier Exhibitions Inc 11.70 491 0.20 1.74 4.14 K 48.45 K
CALIQ China Auto Logistics Inc. 3.55 484 0.08 2.31 28.69 K 101.85 K
PSYC Global Trac Solutions Inc 8.48 3.37 65.95 6 50.88
FONU FonU2 Inc 32.00 12.00 60 235 7.52 K
PPJE PPJ Healthcare Enterprises Inc 31.00 8.00 34.78 4.74 K 146.85 K
TBEV High Performance Beverages Company 13.90 1.40 11.2 10 139
PZOO Pazoo Inc 572.50 47.4997 9.05 10 5.72 K
LIQDQ Liquid Holdings Group Inc 8.03 0.40 5.24 2.09 K 16.8 K
HDYNQ Hyperdynamics Corporation 3.60 0.16 4.65 52.25 K 188.11 K
PTRC Petro River Oil Corp 14.40 0.50 3.6 2.43 K 34.95 K
TREVQ Trevali Mining Corporation 9.301 0.31 3.45 500 4.65 K
ESINQ ITT Educational Services Inc 35.11 0.63 1.83 251.39 K 8.83 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 18.75 59.03 M 2.25 13.64 200 3.75 K
EGR EGR Exploration Ltd. 9.00 3.00 50 303 2.73 K
PDQ Paradigm Gold Corporation 6.00 1.50 33.33 220 1.32 K
FMS Focus Graphite Inc 4.60 0.70 17.95 44.03 K 202.54 K
RPX Red Pine Exploration Inc 3.50 0.50 16.67 6.1 K 21.35 K
ANDC Andina Copper Corporation 37.50 5.00 15.38 408 15.3 K
SKRR SKRR Exploration Inc 153.0003 18.00 13.33 15 2.3 K
VRB Vanadiumcorp Resource Inc 5.00 0.50 11.11 489 2.44 K
SGLD Scorpio Gold Corporation 3.96 0.36 10 4.66 K 18.46 K
IMM International Metals Mining Corp. 11.55 1.05 10 47 542.85
NCP Nickel Creek Platinum Corp. 69.00 6.00 9.52 213 14.7 K
ENA Enablence Technologies Inc 15.60 1.20 8.33 301 4.7 K
RTM RT Minerals Corp 75.00 5.00 7.14 4 300
CAMB Cambria Gold Mines Inc. 34.00 2.00 6.25 6 K 204 K
SLG PetroTal Corp 8.2361 0.3985 5.08 163.45 K 1.35 M
OGW Ongwe Minerals Inc. 10.24 0.48 4.92 1.27 K 13.06 K
NEXM NexMetals Mining Corp. 48.00 2.00 4.35 75 3.6 K
TIE Coloured Ties Capital Inc. 10.6118 0.3883 3.8 42.78 K 453.99 K
NZ New Zealand Energy Corp 3.20 0.10 3.23 6.61 K 21.15 K
NEXG NeXGold Mining Corp 4.32 0.12 2.86 525 2.27 K
LKY Lucky Minerals Inc 27.8195 0.7518 2.78 665 18.5 K
DSY Destiny Media Technologies Inc 9.75 0.25 2.63 160 1.56 K
MVI-H Monitor Ventures Inc 9.875 0.125 1.28 1.94 K 19.16 K
© 2026 - CastFwd Corp.