Gainer Valuations for 16 January 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 16 January 2014 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 44.4386 59.93 B 0.5256 1.2 2.61 M 116.18 M
IMO Imperial Oil Ltd 31.8908 58.19 B 0.2353 0.74 429.5 K 13.7 M
NOG Northern Oil and Gas 117.8603 2.49 B 4.2902 3.78 73.02 K 8.61 M
UUUU Energy Fuels Inc 6.75 1.78 B 0.44 6.97 89.89 K 606.75 K
USAS Americas Silver Corp 9.30 1.02 B 0.30 3.33 20 186
OBE Obsidian Energy Ltd 51.4935 605.97 M 0.37 0.72 217.99 K 11.22 M
LCTX Lineage Cell Therapeutics Inc 3.5269 263.02 M 0.0601 1.73 316.21 K 1.12 M
BKTI Bk Technologies Inc 14.1123 257.34 M 0.3987 2.91 8.36 K 118.02 K
PLX Protalix Biotherapeutics 48.50 230.43 M 0.50 1.04 26.77 K 1.3 M
PED Pedevco Corp 448.00 177.32 M 15.00 3.46 223 99.9 K
EPM Evolution Petroleum Corp 6.2555 143.41 M 0.0394 0.63 51 K 319.03 K
ESP Espey Mfg. & Electronics 20.5898 143.26 M 0.3051 1.5 6.7 K 137.95 K
LODE Comstock Mining Inc 467.50 127.01 M 2.50 0.54 215 100.51 K
SIF Sifco Industries 35.2628 124.73 M 0.2684 0.77 2 K 70.53 K
OPHC Optimumbank Hlds 15.133 112.79 M 0.233 1.56 565 8.55 K
CATX Perspective Therapeutics Inc 8.30 89.77 M 0.20 2.47 179.98 K 1.49 M
MHH Mastech Holdings Inc 6.925 75.9 M 0.095 1.39 17.78 K 123.14 K
WYY Widepoint Corp 19.00 60.99 M 1.90 11.11 411.03 K 7.81 M
WWR Westwater Resources 2304.00 52.44 M 102.00 4.63 737 1.7 M
CTM Castellum Inc 4170.00 42.69 M 285.00 7.34 31 129.27 K
NNVC Nanoviricides Inc 115.80 36.27 M 7.40 6.83 21.93 K 2.54 M
BESS Bimergen Energy Corporation 68.60 29.38 M 1.40 2.08 418 28.67 K
BCHT Birchtech Corp. 4.75 28.94 M 0.50 11.76 4.78 K 22.7 K
REED Reed's, Inc. 2420.5261 14.94 M 69.158 2.94 186 450.22 K
ACCS Access Newswire Inc 8.334 12.8 M 0.0474 0.57 7.15 K 59.59 K
BRN Barnwell Industries 3.1783 12.31 M 0.0172 0.54 1.3 K 4.13 K
PLAG Planet Green Holdings Corp 222.50 5.01 M 2.50 1.14 1.82 K 405.84 K
AUMN Golden Minerals Company 18.85 3.6 M 1.125 6.35 13.78 K 259.81 K
OGEN Oragenics Inc 77580.00 1.54 M 3420.00 4.61 4 310.32 K
ITP IT Tech Packaging Inc 27.30 1 M 0.60 2.25 3.49 K 95.17 K
ENSV Enservco Corpporation 32.55 29.09 K 3.75 13.02 8.78 K 285.92 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 118.35 1.15 0.98 10.22 K 1.21 M
CB Cash-settled Butter 162.50 0.975 0.6 9 1.46 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 28.6972 3.53 T 0.1886 0.66 67.29 M 1.93 B
GOOG Alphabet Inc Class C 28.5631 3.5 T 0.1878 0.66 67.61 M 1.93 B
TSLA Tesla Inc 11.398 1.5 T 0.456 4.17 179.73 M 2.05 B
AZN Astrazeneca Plc ADR 39.2332 289.65 B 0.3949 1.02 2.03 M 79.56 M
PANW Palo Alto Networks Inc 10.6117 267.11 B 0.1284 1.22 5.56 M 59.05 M
GILD Gilead Sciences Inc 53.8155 211.94 B 1.8445 3.55 20.73 M 1.12 B
VZ Verizon Communications Inc 25.7181 191.94 B 0.1378 0.54 14.19 M 365.02 M
VRTX Vertex Pharmaceutic 81.00 138.91 B 2.23 2.83 1.5 M 121.76 M
BKNG Booking Holdings Inc 46.517 118.44 B 0.4629 1.01 19.66 M 914.52 M
MAR Marriot International 44.7658 110.28 B 0.664 1.51 4.6 M 206.07 M
REGN Regeneron Pharmaceuticals 288.5308 94.76 B 2.97 1.04 892.1 K 257.4 M
MNST Monster Beverage Cp 11.59 88.82 B 0.075 0.65 3.86 M 44.74 M
NTES Netease Inc ADR 12.6939 81.98 B 0.0937 0.74 1.66 M 21.03 M
MELI MercadoLibre Inc 105.7128 75.55 B 9.5513 9.93 1.7 M 179.62 M
KMB Kimberly-Clark Corp 68.7097 67.97 B 0.4341 0.64 1.35 M 92.78 M
NXPI Nxp Semiconductors 40.667 65.93 B 0.5393 1.34 2.14 M 87.11 M
FAST Fastenal Company 8.4684 62.92 B 0.1106 1.32 15.75 M 133.39 M
NDAQ Nasdaq Inc 10.9623 61.5 B 0.1262 1.16 5.58 M 61.19 M
PCAR Paccar Inc 25.3645 55.58 B 0.1541 0.61 1.7 M 43.02 M
ADSK Autodesk Inc 53.60 54.36 B 0.31 0.58 2.4 M 128.82 M
XEL XCEL Energy Inc 19.0619 51.43 B 0.1217 0.64 2.89 M 55.05 M
KDP Keurig Dr Pepper Inc 5.8017 51.16 B 0.0336 0.58 876.4 K 5.08 M
FANG Diamondback Energy 37.3661 49.71 B 0.4535 1.23 503.6 K 18.82 M
EXC Exelon Corp 12.6283 47.12 B 0.2948 2.39 7.36 M 92.95 M
WDAY Workday Inc 94.00 45.52 B 3.16 3.48 1.87 M 175.89 M
PAYX Paychex Inc 30.0565 41.36 B 0.212 0.71 3.09 M 92.99 M
UAL United Airlines Holdings Inc 47.21 39.17 B 0.71 1.53 4.67 M 220.64 M
NBIS Nebius Group N.V. 43.76 36.43 B 0.40 0.92 1.14 M 49.91 M
ILMN Illumina Inc 121.8483 32.49 B 4.0273 3.42 2.96 M 360.09 M
DXCM Dexcom 9.4075 29.81 B 0.14 1.51 2.37 M 22.32 M
TCOM Trip.com Group Ltd ADR 20.4755 27.76 B 0.403 2.01 9.09 M 186.17 M
BIDU Baidu Inc ADR 173.00 27.14 B 2.50 1.47 2.98 M 514.67 M
VRSK Verisk Analytics Inc 61.1279 26.55 B 0.6578 1.09 1 M 61.18 M
CASY Casey's General Stor 61.6113 25.82 B 0.7993 1.31 748.74 K 46.13 M
UTHR United Therapeutic 113.32 25.07 B 2.83 2.56 869.13 K 98.49 M
INCY Incyte Corp 63.48 24.52 B 1.06 1.7 1.86 M 118.37 M
RGLD Royal Gold Inc 45.7318 23.2 B 0.4728 1.04 570 K 26.07 M
ALNY Alnylam Pharmaceuticals 88.23 20.31 B 3.62 4.28 560.4 K 49.44 M
GEN Gen Digital Inc 8.4105 17.8 B 0.0583 0.7 7.5 M 63.04 M
EXEL Exelixis Inc 8.15 17.22 B 0.08 0.99 1.99 M 16.23 M
NBIX Neurocrine Bioscienc 19.59 17.12 B 0.43 2.24 784.1 K 15.36 M
PAAS Pan Amer Silver Corp 10.2265 16.45 B 0.1055 1.04 1.63 M 16.64 M
HTHT Huazhu Group Ltd ADR 6.1705 15.98 B 0.0599 0.98 565.18 K 3.49 M
JAZZ Jazz Pharma Plc 148.90 15.75 B 1.30 0.88 607.5 K 90.46 M
APA Apa Corp 64.5055 15.34 B 1.0964 1.73 3.19 M 205.62 M
MANH Manhattan Assoc 32.30 14.95 B 0.26 0.81 419.03 K 13.53 M
REG Regency Centers Corp 30.5848 14.31 B 0.3668 1.21 599.2 K 18.33 M
SEIC Sei Investments Company 30.0433 13.09 B 0.3437 1.16 777.32 K 23.35 M
CSGP Costar Group Inc 17.902 12.2 B 0.106 0.6 1.26 M 22.58 M
COO Cooper Companies 32.5698 12.09 B 0.3865 1.2 2.05 M 66.69 M
HALO Halozyme Therapeutic 17.22 11.69 B 1.13 7.02 2.35 M 40.4 M
AGNC Agnc Investment Corp 4.4968 11.13 B 0.0288 0.64 2.87 M 12.89 M
RGEN Repligen Cp 12.60 11.12 B 0.30 2.44 344.85 K 4.35 M
BMRN Biomarin Pharmaceuticals 72.66 11.07 B 0.93 1.3 859.85 K 62.48 M
TTEK Tetra Tech Inc 5.4402 10.41 B 0.16 3.03 2.02 M 10.97 M
PODD Insulet Corp 40.31 10.27 B 3.78 10.35 1.27 M 51.34 M
BRKR Bruker Corp 20.2492 9.48 B 0.3643 1.83 851.7 K 17.25 M
AAL American Airlines Group 27.66 9.35 B 0.4713 1.73 7.03 M 194.57 M
MTCH Match Group Inc 19.31 9.09 B 0.388 2.05 4.09 M 78.99 M
AEIS Advanced Energy 26.6298 8.97 B 1.5786 6.3 1.04 M 27.65 M
DSGX Descartes Sys Group 13.79 8.13 B 0.37 2.76 12.97 K 178.83 K
CORT Corcept Therapeutics 3.29 8.03 B 0.19 6.13 380.78 K 1.25 M
CYTK Cytokinetics 9.55 7.83 B 0.37 4.03 484.51 K 4.63 M
ALKS Alkermes Plc 48.10 7.81 B 0.47 0.99 1.11 M 53.2 M
POOL Pool Corp 48.6687 7.77 B 0.5768 1.2 200.5 K 9.76 M
CHDN Churchill Downs IN 14.6218 6.99 B 0.1188 0.82 258.36 K 3.78 M
RUSHB Rush Entpr Cl B 9.9787 6.9 B 0.0795 0.8 2.39 K 23.85 K
CVLT Commvault Systems 75.17 6.89 B 4.17 5.87 1.59 M 119.73 M
RIOT Riot Blockchain Inc 19.9044 6.78 B 2.0689 11.6 233.66 K 4.65 M
CPB Campbell Soup Company 28.7946 6.74 B 0.3629 1.28 1.4 M 40.28 M
LGND Ligand Pharm 40.0561 6.28 B 0.7673 1.95 332.94 K 13.34 M
QLYS Qualys Inc 28.87 6.06 B 0.48 1.69 198.59 K 5.73 M
CZR Caesars Entertainment Inc 5.43 5.97 B 0.03 0.56 40.81 K 221.6 K
SIMO Silicon Motion Techn ADR 10.3766 5.73 B 0.3049 3.03 197.51 K 2.05 M
SSRM Ssr Mining Inc 7.4001 5.63 B 0.0667 0.91 1.07 M 7.95 M
SBRA Sabra REIT 10.4125 5.59 B 0.1833 1.79 170.39 K 1.77 M
BCPC Balchem Cp 53.5001 5.53 B 0.281 0.53 58.86 K 3.15 M
NICE Nice Ltd ADR 40.8338 5.38 B 1.2607 3.19 222.89 K 9.1 M
PTCT Ptc Therapeutics 26.55 5.36 B 1.91 7.75 782.97 K 20.79 M
OMAB Grupo Aeroportuario ADR 14.4979 5.32 B 0.1414 0.98 55.17 K 799.86 K
MEOH Methanex Cp 46.85 5.27 B 0.562 1.21 812.7 K 38.07 M
CACC Credit Acceptance 140.55 5.22 B 3.66 2.67 40.63 K 5.71 M
RUSHA Rush Entpr Cl A 11.8024 5.22 B 0.1673 1.44 144.93 K 1.71 M
MRCY Mercury Sys Inc 11.2664 5.09 B 0.0577 0.51 105.73 K 1.19 M
POWL Powell Inds Inc 45.6835 5.04 B 0.6702 1.49 60.12 K 2.75 M
TVTX Travere Therapeutics Inc 11.98 4.99 B 0.28 2.39 212.09 K 2.54 M
MXL Maxlinear Inc 10.89 4.88 B 0.11 1.02 204.85 K 2.23 M
MMYT Makemytrip Ltd 20.87 4.85 B 0.16 0.77 50.53 K 1.05 M
CAMT Camtek Ltd 4.5178 4.77 B 0.3432 8.22 2 M 9.04 M
CHEF The Chefs Warehouse 28.86 4.7 B 0.46 1.62 109.78 K 3.17 M
SYNA Synaptics Inc 57.75 4.67 B 0.74 1.3 1.03 M 59.71 M
SFM Sprouts Farmers Mark 39.55 4.51 B 0.32 0.82 659.36 K 26.08 M
GLNG Golar Lng Ltd 28.4386 4.44 B 0.795 2.88 2.33 M 66.16 M
ITRI Itron Inc 43.06 4.37 B 0.26 0.61 154.81 K 6.67 M
AAOI Applied Optoelect 14.29 4.1 B 0.32 2.29 71.36 K 1.02 M
CENX Century Aluminum C 10.96 3.61 B 0.68 6.61 1.25 M 13.68 M
ACLS Axcelis Tech Inc 9.48 3.3 B 0.12 1.28 397.64 K 3.77 M
PPLI People Incorporated 12.5876 3.29 B 0.2529 2.05 6.54 M 82.27 M
ARLP Alliance Resource Pt 12.384 3.23 B 0.2099 1.72 158.69 K 1.97 M
SBLK Star Bulk Carriers 38.3452 3.18 B 2.0622 5.68 71.29 K 2.73 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 13.6157 2.06 T 0.4426 3.36 21.78 M 296.53 M
LLY Eli Lilly and Company 43.8522 1.28 T 1.4988 3.54 12.16 M 533.16 M
ABBV Abbvie Inc 30.9872 519.48 B 0.2393 0.78 4.97 M 154.08 M
NVS Novartis Ag ADR 46.0296 308.34 B 0.5291 1.16 1.57 M 72.16 M
PM Philip Morris International Inc 46.3453 302.76 B 0.7896 1.73 6.87 M 318.22 M
RY Royal Bank of Canada 40.4103 280.24 B 0.2166 0.54 403.4 K 16.3 M
SHEL Royal Dutch Shell Plc ADR 71.74 275.62 B 0.37 0.52 3.12 M 223.62 M
TMO Thermo Fisher Scientific Inc 111.6533 266.1 B 0.5674 0.51 1.85 M 206.31 M
BML-PH Bank of America Corporation 10.3767 259.47 B 0.1362 1.33 8.14 K 84.44 K
BAC-PL Bank of America Corporation 539.5172 244.84 B 2.7516 0.51 4.14 K 2.23 M
IBM International Business Machines 110.948 231.11 B 0.5995 0.54 4.99 M 553.6 M
BHP BHP Billiton Ltd ADR 27.4744 206.16 B 0.7969 2.99 6.78 M 186.38 M
TD Toronto Dominion Bank 27.2638 202.28 B 0.1611 0.59 1.21 M 32.89 M
MCD McDonald's Corporation 69.9728 199.68 B 0.437 0.63 5.06 M 353.92 M
BLK Blackrock Inc 234.604 188.73 B 3.7135 1.61 1.53 M 358 M
WELL Welltower Inc 34.6144 181.69 B 0.3149 0.92 2.18 M 75.58 M
NEE Nextera Energy 17.1853 180.93 B 0.1472 0.86 4.09 M 70.22 M
SCHW The Charles Schwab Corp 23.081 160.88 B 0.6631 2.96 13.42 M 309.79 M
T American Telephone and Telegraph Inc. 12.7714 147.8 B 0.0639 0.5 16.25 M 207.53 M
SCCO Southern Copper Corp 18.6316 145.37 B 0.1164 0.63 2.03 M 37.88 M
UL Unilever Plc ADR 30.6387 143.13 B 0.5196 1.73 1.24 M 37.97 M
RIO Rio Tinto Plc ADR 22.8611 137.5 B 0.7913 3.59 3.65 M 83.55 M
BTI British American Tobacco Industries ADR 23.2992 130.68 B 0.1468 0.63 435.8 K 10.15 M
BMY Bristol-Myers Squibb Company 36.6207 128.37 B 0.2005 0.55 9.36 M 342.62 M
MO Altria Group 19.1423 126.99 B 0.2053 1.08 6.29 M 120.33 M
MCK Mckesson Corp 154.2513 124.99 B 1.1347 0.74 1.39 M 214.75 M
NEM Newmont Mining Corp 18.4814 124.66 B 0.2855 1.57 6.37 M 117.7 M
SYK Stryker Corp 68.0907 123.45 B 0.3721 0.55 951.8 K 64.81 M
BMO Bank of Montreal 39.1946 120.04 B 0.3674 0.95 354.2 K 13.88 M
ENB Enbridge Inc 21.5492 106.45 B 0.2015 0.94 672.1 K 14.48 M
NOW Servicenow Inc 61.89 103.39 B 1.58 2.62 1.53 M 94.87 M
GSK Glaxosmithkline Plc ADR 29.2183 102.69 B 0.1687 0.58 1.56 M 45.62 M
GLW Corning Inc 13.5503 96.59 B 0.0732 0.54 8.11 M 109.9 M
PNC PNC Bank 55.486 91.77 B 1.4329 2.65 4.54 M 251.77 M
FCX Freeport-Mcmoran Inc 31.5346 86.61 B 0.2563 0.82 11.01 M 347.21 M
ECL Ecolab Inc 91.0587 85.83 B 0.7236 0.8 793.87 K 72.29 M
WMB Williams Companies 20.1403 84.34 B 0.133 0.66 7.43 M 149.56 M
SU Suncor Energy Inc 21.7944 78 B 0.1397 0.65 2.09 M 45.54 M
APO Apollo Global Management Llc C 18.9115 72.5 B 0.1574 0.84 1.37 M 25.97 M
AON AON Plc 74.4813 71.36 B 0.5496 0.74 891.8 K 66.42 M
DLR Digital Realty Trust 32.906 69.64 B 0.1994 0.61 2.75 M 90.63 M
GWW W.W. Grainger 218.1598 68.95 B 1.7719 0.82 396 K 86.39 M
GS-PD The Goldman Sachs Group Inc 10.2819 67.3 B 0.0949 0.93 80.84 K 831.24 K
ET Energy Transfer LP 8.2761 66.9 B 0.0577 0.7 3.18 M 26.29 M
TRP Tc Energy Corp 22.4705 66.11 B 0.1473 0.66 434.9 K 9.77 M
BSX Boston Scientific Corp 13.55 64.79 B 0.21 1.57 20.08 M 272.15 M
CRH CRH Plc ADR 20.1841 64.43 B 0.1026 0.51 389.9 K 7.87 M
PSA Public Storage 97.468 62.77 B 0.606 0.63 487.64 K 47.53 M
WPM Wheaton Precious Metals 18.6397 62.05 B 0.205 1.11 2.71 M 50.59 M
EW Edwards Lifesciences Corp 12.1117 59.81 B 0.13 1.08 12.55 M 151.95 M
NUE Nucor Corp 38.5918 58.19 B 0.2086 0.54 1.5 M 57.95 M
MPLX Mplx LP 15.4965 57.45 B 0.0902 0.59 52.6 K 815.12 K
OKE Oneok Inc 27.7054 55.08 B 0.7117 2.64 2.75 M 76.12 M
LHX L3Harris Technologies Inc 55.206 51.38 B 0.4302 0.79 1.32 M 72.89 M
INFY Infosys Ltd ADR 5.0725 50.99 B 0.0593 1.18 17.08 M 86.65 M
MT Arcelormittal ADR 35.5126 49.39 B 0.6255 1.79 2.16 M 76.86 M
FNV Franco Nev Corp 38.1457 49.33 B 0.5569 1.48 494.4 K 18.86 M
VTR Ventas Inc 41.0028 47.77 B 0.6097 1.51 1.61 M 66.05 M
MSCI MSCI Inc 38.6497 47.75 B 0.5007 1.31 344.5 K 13.31 M
AU Anglogold Ashanti Ltd ADR 10.7921 47.47 B 0.1012 0.95 1.85 M 19.93 M
WAT Waters Corp 105.25 46.69 B 1.30 1.25 612.47 K 64.46 M
IQV Iqvia Holdings Inc 49.78 45.34 B 0.28 0.57 368.91 K 18.36 M
ROK Rockwell Automation Inc 93.9928 44.19 B 0.6284 0.67 985.3 K 92.61 M
WDS Woodside Energy Group Ltd 20.5696 42.06 B 0.2654 1.31 5.78 K 118.87 K
SLF Sun Life Financial Inc 21.7513 40.86 B 0.1547 0.72 2.28 M 49.55 M
DHI D.R. Horton 19.1935 40.63 B 0.2889 1.53 5.33 M 102.21 M
FIX Comfort Systems USA 17.4695 38.92 B 0.3469 2.03 390.02 K 6.81 M
TKO Tko Group Holdings Inc Cl A 15.6958 37.57 B 0.5369 3.54 865.6 K 13.59 M
PEG Public Service Enterprise Group Inc 20.6022 37.23 B 0.1234 0.6 2.57 M 52.96 M
KMB Kimberly-Clark Corp 68.7097 36.77 B 0.4341 0.64 1.35 M 92.78 M
HEI-A HEICO Corporation 21.7392 35.86 B 0.1751 0.81 70.49 K 1.53 M
HSY Hershey Foods Corp 74.4641 34.96 B 0.9729 1.32 814.2 K 60.63 M
ZTS Zoetis Inc Cl A 28.8614 34.07 B 0.1713 0.6 1.96 M 56.58 M
P Everpure, Inc. 35.74 33.98 B 0.69 1.97 7.32 M 261.73 M
EQT Eqt Corp 44.265 32.53 B 0.9889 2.29 1.93 M 85.26 M
CCJ Cameco Corp 19.4146 31.74 B 0.5694 3.02 3.17 M 61.58 M
AEE Ameren Corp 24.6888 31.47 B 0.1502 0.61 1.06 M 26.1 M
BIP Brookfield Infrastructure Partners LP 8.3082 31.27 B 0.0678 0.82 440.75 K 3.66 M
TECK Teck Resources Ltd 21.391 30.86 B 0.9183 4.49 3.23 M 69.16 M
AWK American Water Works 32.3309 29.94 B 0.1792 0.56 777.17 K 25.13 M
WST West Pharmaceutical Services 48.1146 28.74 B 0.5093 1.07 323 K 15.54 M
PBA Pembina Pipeline Cor 17.6919 28.51 B 0.1645 0.94 107.7 K 1.91 M
FE Firstenergy Corp 19.4498 26.91 B 0.4908 2.59 5.29 M 102.97 M
PPL PPL Corp 16.1718 26.88 B 0.0921 0.57 4.17 M 67.42 M
HAL Halliburton Company 40.5308 26.35 B 0.2071 0.51 6.68 M 270.86 M
DRI Darden Restaurants 32.4932 25.87 B 0.2302 0.71 2.23 M 72.33 M
HPQ HP Inc 9.0749 25.63 B 0.2211 2.5 48.59 M 440.92 M
KGC Kinross Gold Corp 4.0876 25.36 B 0.036 0.89 5.61 M 22.95 M
PHM Pultegroup 16.9112 24.88 B 0.189 1.13 5.39 M 91.12 M
BRO Brown & Brown 14.2879 23.85 B 0.284 2.03 5.49 M 78.48 M
EIX Edison International 29.2125 23.16 B 0.3486 1.21 2.63 M 76.78 M
THC Tenet Healthcare Corp 47.23 23.1 B 0.74 1.59 1.07 M 50.34 M
LUV Southwest Airlines Company 18.7285 22.67 B 0.2618 1.42 8.01 M 150.02 M
XYL Xylem Inc 31.4538 22.21 B 0.2317 0.74 1.24 M 38.95 M
CMS Cms Energy Corp 18.186 21.88 B 0.1366 0.76 2.15 M 39.19 M
RS Reliance Steel & Aluminum Company 59.2443 21.76 B 0.5059 0.86 216.94 K 12.85 M
NI NiSource Inc 9.0113 21.72 B 0.1227 1.38 4.86 M 43.83 M
TSN Tyson Foods 26.5979 21.21 B 0.1973 0.75 6.11 M 162.4 M
IFF International Flavors & Fragrances 65.3545 20.83 B 0.4439 0.68 344 K 22.48 M
LEN Lennar Corp 30.0302 20.62 B 0.2735 0.92 3.15 M 94.6 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QRC Queens Road Capital Investment Ltd 10.9069 2.8358 35.14 9.18 K 100.08 K
ELEF Silver Elephant Mining Corp 3.3075 0.5623 20.48 7.37 K 24.39 K
BIR Birchcliff Energy Ltd 5.4178 0.5527 11.36 1.77 M 9.57 M
IFA Ifabric Corp 6.00 0.50 9.09 44.3 K 265.8 K
TXG Torex Gold Resources Inc 11.7494 0.8962 8.26 1.82 M 21.41 M
TXR Torex Resources Inc. 11.6909 0.8917 8.26 182.25 K 2.13 M
LGO Largo Resources Ltd 27.00 2.00 8 1.73 K 46.68 K
BU Burcon Nutrascience Corp 65.3433 4.7974 7.92 2.35 K 153.23 K
EFR Energy Fuels Inc 7.34 0.44 6.38 158 K 1.16 M
CRRX Carerx Corp 7.8717 0.3935 5.26 2.49 K 19.6 K
S Sherritt Intl Rv 3.782 0.1862 5.18 1.52 M 5.74 M
SII Sprott Inc 18.4424 0.8873 5.05 20.25 K 373.46 K
PPTA Perpetua Resources Corp 8.60 0.40 4.88 4.5 K 38.7 K
MDI Major Drilling Grp 7.6673 0.3384 4.62 131.45 K 1.01 M
FM First Quantum Minerals Ltd 19.6376 0.8613 4.59 2.88 M 56.62 M
IFP Interfor Corp 13.9545 0.6104 4.57 586.6 K 8.19 M
TECK-B Teck Resources Limited 23.3865 0.9761 4.36 5.02 M 117.32 M
TECK-A Teck Resources Limited 24.5956 0.9618 4.07 3.3 K 81.26 K
MCB Mccoy Global Inc 6.3463 0.2382 3.9 181 K 1.15 M
LUN Lundin Mining Corp 4.005 0.1492 3.87 5.13 M 20.55 M
CFP Canfor Corp 28.30 0.96 3.51 355.2 K 10.05 M
BTE Baytex Energy Corp 34.6805 1.1714 3.5 730.74 K 25.34 M
POU Paramount Resources Ltd 16.6226 0.5525 3.44 299.5 K 4.98 M
ELD Eldorado Gold 34.363 1.1356 3.42 1.84 M 63.36 M
III Imperial Metals Corp 15.89 0.51 3.32 59.64 K 947.7 K
ACQ Autocanada Inc 38.4683 1.2273 3.3 42.78 K 1.65 M
CEU Ces Energy Solutions Corp 5.7884 0.1756 3.13 197.1 K 1.14 M
TA Transalta Corp 10.2566 0.3091 3.11 1.14 M 11.71 M
PEY Peyto Exploration and Dvlpmnt Corp 7.4257 0.2186 3.03 583.7 K 4.33 M
DPM Dundee Precious Metals Inc 3.0506 0.0876 2.96 496.22 K 1.51 M
AAV Advantage Oil & Gas Ltd 4.60 0.13 2.91 269.06 K 1.24 M
HBM Hudbay Minerals Inc 9.2728 0.2611 2.9 780.3 K 7.24 M
BHC Bausch Health Companies Inc 150.13 4.19 2.87 376.95 K 56.59 M
CCO Cameco Corp 21.1972 0.5869 2.85 3.13 M 66.38 M
ORIO ORIO 37.6163 1.0285 2.81 2.09 K 78.51 K
SVB Silver Bull Resources Inc 3.04 0.08 2.7 500 1.52 K
WFG West Fraser Timber CO Ltd 49.8956 1.3117 2.7 178.7 K 8.92 M
TCW Trican Well 8.3813 0.2179 2.67 396.05 K 3.32 M
BPO-PX Brookfield Office Properties Inc Pref X 6.265 0.1578 2.58 500 3.13 K
ELVA Electrovaya Inc 4.05 0.10 2.53 2.26 K 9.15 K
LIF Labrador Iron Ore Royalty Corp 10.3013 0.2503 2.49 196.12 K 2.02 M
ELE Elemental Royalty Corporation 4589.7544 104.313 2.33 9 41.31 K
IMP Intermap Tech Corp 4.40 0.10 2.33 3.03 K 13.33 K
CPH Cipher Pharmaceuticals Inc 8.06 0.18 2.28 89.8 K 723.79 K
CHE-UN Chemtrade Logistics Income Fund 8.0172 0.1739 2.22 244.89 K 1.96 M
FRU Freehold Royalties Ltd 10.1774 0.213 2.14 162.02 K 1.65 M
MTL Mullen Group Ltd 15.8704 0.3219 2.07 185.6 K 2.95 M
GIB-A CGI Inc 35.2679 0.7135 2.06 1.25 M 43.93 M
TGO Terago Inc 6.94 0.14 2.06 1.2 K 8.33 K
MG Magna International Inc 30.8267 0.5686 1.88 971.43 K 29.95 M
CMG Computer Modelling Group Ltd 9.3763 0.1713 1.86 77.8 K 729.48 K
EDR Endeavour Silver Corp 4.0274 0.0728 1.84 50.86 K 204.82 K
AQN Algonquin Power and Utilities Corp 3.8615 0.069 1.82 598.9 K 2.31 M
CJT Cargojet Inc 11.7815 0.2022 1.75 5.4 K 63.62 K
ALS Altius Minerals Corp 12.9899 0.2214 1.73 59.94 K 778.58 K
TOU Tourmaline Oil Corp 29.7458 0.5006 1.71 636.3 K 18.93 M
IMG Iamgold Corp 4.25 0.07 1.67 1.31 M 5.57 M
ALA AltaGas Ltd 21.9067 0.3532 1.64 265.69 K 5.82 M
MAL Magellan Aero 6.6325 0.1068 1.64 94.31 K 625.48 K
PSI Pason Systems Inc 13.9518 0.2238 1.63 304.54 K 4.25 M
BPF-UN Boston Pizza Royalties Income Fund 8.763 0.1377 1.6 20.57 K 180.29 K
HLF High Liner 15.3444 0.2411 1.6 12.2 K 187.2 K
KEL Kelt Exploration Ltd 10.33 0.16 1.57 313.3 K 3.24 M
CFW Calfrac Well Services Ltd 774.25 11.75 1.54 5.07 K 3.92 M
CJ Cardinal Energy Ltd 5.7319 0.0865 1.53 178.7 K 1.02 M
WPRT Westport Fuel Systems Inc 212.30 3.20 1.53 9.01 K 1.91 M
AETR Aetherion Technologies Inc. 212.30 3.20 1.53 9.01 K 1.91 M
CPX-PA Capital Power Corporation Pref A 9.3771 0.1399 1.51 3.73 K 35.02 K
BPO-PW Brookfield Office Properties Inc Pref W 6.2704 0.0933 1.51 4.7 K 29.47 K
NPI Northland Power Inc 7.9435 0.1171 1.5 182.73 K 1.45 M
NFI Nfi Group Inc. 7.9636 0.1172 1.49 62.81 K 500.2 K
BDGI Badger Infrastructure Solutions Ltd 24.9855 0.3664 1.49 144.9 K 3.62 M
MFI Maple Leaf Foods 10.2088 0.1496 1.49 150.14 K 1.53 M
ADN Acadian Timber Corp 5.5734 0.0814 1.48 16.71 K 93.16 K
SAP Saputo Inc 20.3654 0.2917 1.45 572.4 K 11.66 M
DSG Descartes Sys 15.06 0.21 1.41 44.82 K 674.94 K
FVI Fortuna Mines Inc 3.60 0.05 1.41 168.9 K 608.04 K
TVE Tamarack Valley Energy Ltd 3.7917 0.0521 1.39 598.82 K 2.27 M
VET Vermilion Energy Inc 35.5692 0.477 1.36 140.4 K 4.99 M
KEY Keyera Corp 14.8336 0.1986 1.36 157.37 K 2.33 M
BCE-PZ Bce Inc Pref Z 10.1506 0.1352 1.35 430 4.36 K
CF-PC Canaccord Genuity Group Inc Pref C 7.3688 0.0955 1.31 4 K 29.48 K
FNV Franco-Nevada Corp 41.5187 0.5202 1.27 274 K 11.38 M
SJ Stella Jones Inc 23.8736 0.2984 1.27 43.5 K 1.04 M
OVV Ovintiv Inc 73.9898 0.9205 1.26 455.11 K 33.67 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.1664 0.1635 1.26 7.57 K 99.67 K
CSU Constellation Software Inc 190.533 2.2304 1.18 13.56 K 2.58 M
PWF-PL Power Financial 5.1 Sr L Prf 11.7447 0.1359 1.17 1.7 K 19.91 K
NOA North American Construction Group Ltd 5.03 0.0574 1.15 5 K 25.15 K
PZA Pizza Pizza Royalty Corp 5.9295 0.0671 1.14 10.9 K 64.63 K
BEP-UN Brookfield Renewable Partners L.P 6.9714 0.077 1.12 95.3 K 664.39 K
MX Methanex Corp 51.3441 0.5551 1.09 310.94 K 15.96 M
PHX Phx Energy Services Corp 6.4996 0.0692 1.08 148.36 K 964.26 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.6635 0.1028 1.08 9.38 K 90.67 K
WRG Western Energy Services Corp 909.60 9.60 1.07 338 307.44 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.2667 0.118 1.06 22.18 K 249.92 K
WPM Wheaton Precious Metals Corp 20.1736 0.203 1.02 873.52 K 17.62 M
KBL Kbro Linen Inc 26.7158 0.2679 1.01 8.1 K 216.4 K
FTS-PK Fortis Inc Pref K 12.5698 0.1216 0.98 17.78 K 223.54 K
ENB-PY Enbridge Inc Pref 3 11.5472 0.1108 0.97 107.74 K 1.24 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 15.92 6.04 B 0.19 1.21 645.9 K 10.28 M
NTPIF Nam Tai Property Inc. 7.18 262.33 M 0.08 1.13 243.62 K 1.75 M
BRCNF Burcon NutraScience Corp 3.54 8.44 M 0.20 5.99 2.58 K 9.12 K
DNAX DNA Brands Inc 13020.00 339.48 K 70.00 0.54 2 26.04 K
ZVOI Zovio Inc 18.40 137.92 K 0.58 3.25 429.84 K 7.91 M
PCHK Pacific Conquest Holdings Inc 270.00 120.05 K 40.00 17.39 3 810
SPRN Supernova Energy Inc 10.00 33.18 K 1.60 19.05 331 3.31 K
ERINQ Erin Energy Corporation 3.4746 21.53 K 0.1232 3.68 110.5 K 383.94 K
LOTE Lot78 Inc 25.0275 17.28 K 10.341 70.41 38.76 K 970.02 K
XDSL mPhase Technologies Inc 8.00 16.8 K 0.50 6.67 4.13 K 33.05 K
LASLY Lentuo International Inc 3.20 3.26 K 0.018 0.57 5.56 K 17.78 K
SIMPQ Simply Inc 382.475 1.55 K 4.975 1.32 241 92.18 K
RTNB root9B Holdings Inc 8.10 610 0.405 5.26 134 1.09 K
SPDC Speed Commerce Inc 70.40 603 0.48 0.69 11.08 K 780.03 K
SYNE Synthesis Energy Systems Inc 80.00 157 6.40 8.7 12.88 K 1.03 M
WDBG Woodbrook Group Holdings Inc 540.5405 42 22.5225 4.35 6 3.24 K
PPJE PPJ Healthcare Enterprises Inc 48.00 25.00 108.7 8.3 K 398.64 K
PSYC Global Trac Solutions Inc 9.00 2.90 47.54 638 5.74 K
AGOAF Abengoa S.A 3.4426 0.5123 17.48 150 K 516.39 K
IFLM Independent Film Development Corporation 26.25 3.75 16.67 421.1 K 11.05 M
FONU FonU2 Inc 17.96 1.92 11.97 293 5.26 K
VRCI Verde Science Inc 26.572 2.772 11.65 112.18 K 2.98 M
ESINQ ITT Educational Services Inc 41.77 0.99 2.43 500.06 K 20.89 M
HDYNQ Hyperdynamics Corporation 5.11 0.08 1.59 111.68 K 570.68 K
TREVQ Trevali Mining Corporation 9.65 0.15 1.58 5 K 48.25 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 18.75 59.03 M 0.75 4.17 1.33 K 25.03 K
CNS Contagious Gaming Inc 3.20 1.60 100 12.81 K 41.01 K
ASG Aurora Spine Corporation 6.00 1.45 31.87 330.8 K 1.98 M
WEX Western Exploration Inc 115.00 25.00 27.78 16 1.84 K
EGT Eguana Technologies Inc 6.10 1.10 22 7.06 K 43.07 K
NCP Nickel Creek Platinum Corp. 70.00 10.00 16.67 592 41.44 K
BLDS Badlands Resources Inc. 3.50 0.50 16.67 1.96 K 6.87 K
LQWD LQwD FinTech Corp 12.60 1.75 16.13 285 3.59 K
AVN Avanti Energy Inc 14.50 2.00 16 140 2.03 K
AGX Silver X Mining Corp 6.00 0.80 15.38 3.06 K 18.33 K
GCOM Green Shift Commodities Ltd. 3.40 0.40 13.33 39 K 132.6 K
PGP Power Group Projects Corp 18.00 2.00 12.5 358 6.44 K
URZ Urz Energy Corp 25.00 2.50 11.11 620 15.5 K
ZKL-H China Keli Electric Company Ltd 32.00 3.00 10.34 430 13.76 K
ANDC Andina Copper Corporation 38.75 3.125 8.77 1.33 K 51.38 K
NAR North Arrow Minerals Inc 7.00 0.50 7.69 160 1.12 K
OGW Ongwe Minerals Inc. 12.80 0.80 6.67 2.71 K 34.64 K
NEXG NeXGold Mining Corp 4.44 0.24 5.71 3.52 K 15.62 K
CKG Chesapeake Gold Corp 3.50 0.06 1.74 10.61 K 37.13 K
NEXM NexMetals Mining Corp. 59.00 1.00 1.72 678 40 K
MBO Mobio Technologies Inc 24.40 0.40 1.67 27.58 K 672.9 K
IFOS Itafos Inc 138.5114 0.9296 0.68 371 51.39 K
© 2026 - CastFwd Corp.