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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NG Novagold Resources Inc 3.11 2.74 B 0.14 4.71 1.47 M 4.58 M
NOG Northern Oil and Gas 124.0933 2.49 B 1.8618 1.52 136.59 K 16.95 M
USAS Americas Silver Corp 11.40 1.02 B 0.60 5.56 1.76 K 20.03 K
REPX Riley Exploration Permian Inc 44.8023 912.51 M 1.6871 3.91 1.79 K 80.02 K
GORO Gold Resource Corp 4.1692 588.21 M 0.0867 2.12 428.29 K 1.79 M
CTGO Contango Ore Inc 9.35 508.63 M 0.15 1.63 302 2.82 K
ERC Wells Fargo Advantage Multi-Sector 4.5842 240 M 0.035 0.77 169.2 K 775.65 K
PED Pedevco Corp 498.00 177.32 M 22.00 4.62 1.83 K 912.83 K
ESP Espey Mfg. & Electronics 20.8299 143.26 M 0.1817 0.88 1.4 K 29.16 K
PLG Platinum Group Metals Ltd 127.00 141.95 M 1.00 0.79 1.67 K 211.58 K
LODE Comstock Mining Inc 477.50 127.01 M 5.00 1.06 766 365.76 K
CATX Perspective Therapeutics Inc 8.50 89.77 M 0.50 6.25 150.8 K 1.28 M
CEV Eaton Vance California Muni Income Trust 6.7249 75.26 M 0.0842 1.27 26.23 K 176.4 K
CVU CPI Aerostructures 14.83 60.29 M 0.08 0.54 6.56 K 97.33 K
IBIO Ibio Inc 3050.00 50.06 M 150.00 5.17 94 286.7 K
FSP Franklin Street Properties 6.325 42.86 M 0.0364 0.58 185.2 K 1.17 M
XTNT Xtant Medical Holdings Inc 85.20 38.49 M 6.90 8.81 1.76 K 150.21 K
BCHT Birchtech Corp. 7.95 28.94 M 2.25 39.47 31.72 K 252.17 K
CVM Cel-Sci Corp 870.00 24.8 M 97.50 12.62 15.47 K 13.46 M
CPHI China Pharma Holdings 51.00 23.7 M 2.10 4.29 1.36 K 69.51 K
UUU Universal Security Instruments 4.008 16.02 M 0.2189 5.78 14.2 K 56.91 K
ACCS Access Newswire Inc 8.7128 12.8 M 0.1894 2.22 103 897.42
CVR Chicago Rivet & Machine Company 26.8327 8.99 M 0.2868 1.08 3.3 K 88.55 K
TOVX Theriva Biologics Inc 17150.00 7.08 M 962.50 5.95 65 1.11 M
DSS Document Security Systems 3095.1665 4.25 M 20.7729 0.68 279 863.55 K
PW Power REIT 9.50 2.59 M 0.34 3.71 3.71 K 35.23 K
TPHS Trinity Pl Hlds Inc 6.6223 1.97 M 0.4481 7.26 803 5.32 K
ENSV Enservco Corpporation 34.80 29.09 K 0.75 2.2 10.84 K 377.2 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 97.32 605.2 B 0.59 0.61 274.08 K 26.67 M
SI Silver 20.01 1.06 B 0.171 0.86 49.95 K 999.5 K
CC Cocoa 2791.00 94.00 3.49 24.92 K 69.54 M
GC Gold 1262.60 23.60 1.9 40 50.5 K
HO Heating Oil 3.0765 0.0386 1.27 30.82 K 94.82 K
ZB US Treasury Bond Futures 132.3125 1.25 0.95 357.1 K 47.25 M
CL Crude Oil 97.32 0.59 0.61 274.08 K 26.67 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 17.2352 5.06 T 0.1447 0.85 403.24 M 6.95 B
TSLA Tesla Inc 12.10 1.5 T 0.196 1.65 118.49 M 1.43 B
AZN Astrazeneca Plc ADR 40.6091 289.65 B 0.2653 0.66 2.76 M 112.08 M
NFLX Netflix Inc 5.5531 259.77 B 0.7855 16.48 913.6 M 5.07 B
VZ Verizon Communications Inc 25.363 191.94 B 0.2808 1.12 22.64 M 574.17 M
EQIX Equinix Inc 134.9942 103.94 B 2.7126 2.05 2.33 M 313.93 M
EBAY Ebay Inc 20.5097 54.23 B 0.1979 0.97 147.06 M 3.02 B
EXC Exelon Corp 13.0475 47.12 B 0.0875 0.68 12.27 M 160.04 M
FER Ferrovial Se 14.8046 43.83 B 0.3027 2.09 417 6.17 K
TER Teradyne Inc 18.1078 38.31 B 0.092 0.51 8.11 M 146.89 M
BIIB Biogen Inc 314.96 37.44 B 4.42 1.42 1.58 M 497.23 M
NTAP Netapp Inc 34.0429 34.57 B 0.297 0.88 4.34 M 147.68 M
ULTA Ulta Beauty Inc 84.62 28.41 B 1.56 1.88 1.6 M 135.78 M
CASY Casey's General Stor 62.0745 25.82 B 0.3179 0.51 263.4 K 16.35 M
INCY Incyte Corp 65.60 24.52 B 0.74 1.14 1.04 M 67.9 M
RGLD Royal Gold Inc 48.1817 23.2 B 1.0401 2.21 818.1 K 39.42 M
PTC Ptc Inc 36.00 21.35 B 0.25 0.7 2.12 M 76.27 M
SBAC SBA Communications 85.1177 19.99 B 1.2018 1.43 2.03 M 172.64 M
FFIV F5 Networks Inc 102.49 18.03 B 5.01 5.14 7.23 M 740.61 M
EWBC East West Bancorp 27.9104 17.91 B 0.1828 0.66 1.57 M 43.75 M
NBIX Neurocrine Bioscienc 19.15 17.12 B 0.15 0.79 927.34 K 17.76 M
TSEM Tower Semiconductor 6.17 16.76 B 0.05 0.82 52.2 K 322.07 K
PAA Plains All American Pipeline LP 20.5065 16.7 B 0.2487 1.23 1.01 M 20.61 M
PAAS Pan Amer Silver Corp 10.6486 16.45 B 0.2273 2.18 1.82 M 19.33 M
JAZZ Jazz Pharma Plc 159.07 15.75 B 2.35 1.5 896.8 K 142.65 M
PNFP Pinnacle Finl Ptnrs 30.4096 15.54 B 0.1578 0.52 256.1 K 7.79 M
CHKP Check Point Software 65.33 14.76 B 0.51 0.79 1.29 M 84.1 M
FIVE Five Below Inc 37.16 13.96 B 0.62 1.7 1.37 M 50.88 M
LOGI Logitech Int S.A. 12.5896 13.9 B 2.3348 22.77 6.85 M 86.22 M
AKAM Akamai Technologies 49.61 12.03 B 0.43 0.87 2.47 M 122.35 M
HALO Halozyme Therapeutic 17.57 11.69 B 0.10 0.57 1.17 M 20.55 M
AGNC Agnc Investment Corp 4.621 11.13 B 0.0621 1.36 4.53 M 20.94 M
RGEN Repligen Cp 14.57 11.12 B 0.44 3.11 664.49 K 9.68 M
BMRN Biomarin Pharmaceuticals 73.75 11.07 B 0.48 0.66 671.37 K 49.51 M
UHAL A M E R C O 23.2639 11.01 B 0.2465 1.07 385 K 8.96 M
PODD Insulet Corp 42.95 10.27 B 1.11 2.65 952.68 K 40.92 M
MDGL Madrigal Pharmaceuticals Inc 221.20 10.05 B 7.70 3.61 57.12 K 12.63 M
BPOP Popular Inc 21.2864 10 B 0.1723 0.82 1.69 M 36.02 M
TGTX Tg Therapeuticscmn 5.37 9.84 B 0.24 4.68 302.9 K 1.63 M
STRL Sterling Constructio 11.52 8.83 B 0.35 3.13 58.33 K 671.96 K
RMBS Rambus Inc 9.15 8.65 B 0.53 6.15 2.09 M 19.08 M
CYTK Cytokinetics 9.02 7.83 B 0.06 0.67 280.67 K 2.53 M
TTMI TTM Technologies 8.43 7.61 B 0.12 1.44 1.11 M 9.32 M
ORKA Oruka Therapeutics Inc 1772.7485 7.25 B 16.2638 0.93 756 1.34 M
CVLT Commvault Systems 75.97 6.89 B 0.97 1.29 678.38 K 51.54 M
SAIC Science Applications International 30.967 6.39 B 0.2024 0.66 335 K 10.37 M
QLYS Qualys Inc 29.15 6.06 B 0.30 1.04 141.45 K 4.12 M
GRFS Grifols S.A. ADR 16.6228 5.96 B 0.2901 1.78 722.9 K 12.02 M
SIMO Silicon Motion Techn ADR 11.2841 5.73 B 0.1264 1.13 434.49 K 4.9 M
SSRM Ssr Mining Inc 7.962 5.63 B 0.1524 1.95 1.31 M 10.39 M
AUB Atlantic Union Bancshares Corp 16.9333 5.58 B 0.3406 2.05 183 K 3.1 M
ABCB Ameris Bancorp 18.1585 5.57 B 0.1385 0.77 57.4 K 1.04 M
VSEC V S E Cp 22.2173 5.24 B 0.2822 1.29 47.45 K 1.05 M
CVCO Cavco Inds Inc 76.95 5.01 B 1.96 2.61 20.86 K 1.61 M
MMYT Makemytrip Ltd 22.26 4.85 B 0.29 1.32 36.99 K 823.31 K
OPCH Option Care Health Inc 33.56 4.74 B 1.12 3.45 448.19 K 15.04 M
ICUI I C U Medical Inc 66.20 4.55 B 0.55 0.84 159.84 K 10.58 M
UFPI Universal Forest Prd 15.6197 4.41 B 0.23 1.49 259.5 K 4.05 M
MYRG MYR Group Inc 25.69 4.25 B 0.16 0.63 76.2 K 1.96 M
EXPO Exponent Inc 16.6945 4.09 B 0.2528 1.54 146 K 2.44 M
IEP Icahn Enterprises 21.1426 3.85 B 0.3551 1.71 317.2 K 6.71 M
AGYS Agilysys Inc 14.46 3.5 B 0.17 1.19 51.1 K 738.91 K
OTTR Otter Tail Corp 19.5824 3.35 B 0.1913 0.99 90.15 K 1.77 M
EXTR Extreme Networks 7.81 3.34 B 0.05 0.64 2.52 M 19.68 M
OSIS O S I Systems Inc 59.22 3.1 B 0.47 0.8 230.55 K 13.65 M
CLMT Calumet Specialty Pr 24.1676 3.07 B 0.404 1.7 318.92 K 7.71 M
HOVNP Hovnanian Entr Dep A 9.9034 3.02 B 0.0945 0.96 5.39 K 53.36 K
DRH Diamondrock Hospitality Company Common Stock 8.303 3.02 B 0.0956 1.16 4.57 M 37.93 M
MGEE Mge Energy Inc 29.0647 3.02 B 0.1523 0.53 63.57 K 1.85 M
HTO H2O America 22.3117 3 B 0.1808 0.82 19.2 K 428.38 K
STGW Stagwell Inc 22.9454 2.8 B 0.3131 1.38 141.09 K 3.24 M
WIX Wix.com Ltd 30.07 2.69 B 0.57 1.93 94.8 K 2.85 M
PATK Patrick Inds Inc 9.1528 2.56 B 0.2444 2.74 377.66 K 3.46 M
NTCT Netscout Systems 36.48 2.35 B 4.58 14.36 1.54 M 56.25 M
ECPG Encore Capital Group 48.23 2.25 B 0.56 1.17 203.83 K 9.83 M
UCTT Ultra Clean Holdings 12.04 2.24 B 0.12 1.01 333.28 K 4.01 M
COHU Cohu Inc 9.8322 2.06 B 0.153 1.58 71.9 K 706.94 K
AGIO Agios Pharmaceuticals 31.04 1.9 B 1.18 3.95 514.9 K 15.98 M
LMAT Lemaitre Vascular 7.1599 1.81 B 0.0526 0.74 7.78 K 55.68 K
DHC Diversified Healthcare Trust 12.2022 1.79 B 0.1065 0.88 1.85 M 22.55 M
SRPT Sarepta Therapeutics 27.56 1.76 B 0.20 0.73 1.21 M 33.39 M
SLS Sellas Life Sciences Group Inc 183299.8125 1.69 B 1500.00 0.83 251 46.01 M
NVAX Novavax Inc 128.00 1.68 B 0.80 0.63 232.97 K 29.82 M
PLAB Photronics Inc 8.41 1.66 B 0.25 3.06 317.72 K 2.67 M
DSGR Distribution Solutions Group Inc 7.915 1.62 B 0.12 1.54 26.6 K 210.54 K
PEBO Peoples Bancorp Inc 13.8343 1.39 B 0.4023 3 37.42 K 517.68 K
MNKD Mannkind Corp 28.50 1.36 B 0.55 1.97 1.38 M 39.42 M
NKTR Nektar Therapeutics 209.85 1.29 B 13.35 6.79 433.65 K 91 M
PFBC Preferred Bank LA 15.9187 1.23 B 0.1946 1.24 45.7 K 727.48 K
CCEC Capital Clean Energy Carriers Corp 28.3053 1.22 B 0.3597 1.29 32.54 K 921.14 K
HROW Harrow Health Inc 6.97 1.14 B 0.17 2.5 174.6 K 1.22 M
NSSC Napco Sec Tech Inc 3.4876 1.12 B 0.3608 11.54 923.6 K 3.22 M
SBGI Sinclair Brdcst A 19.4618 1.09 B 0.1763 0.91 1.29 M 25.01 M
CYRX Cryoport Inc 5.52 1.05 B 0.72 15 17.3 K 95.5 K
EGBN Eagle Bancorp Inc 25.3738 1.04 B 1.1711 4.84 235.7 K 5.98 M
WLDN Willdan Group Inc 4.91 1.02 B 0.04 0.82 11.6 K 56.96 K
ITRN Ituran Location 13.8373 984.64 M 0.2453 1.8 12.5 K 173.01 K
GPRE Green Plains Inc 19.841 961.01 M 0.1868 0.95 1.5 M 29.77 M
DJCO Daily Journal Cp 165.20 923.9 M 2.20 1.35 2.37 K 391.69 K
GSBC Great Southern Bncp 21.5502 890.54 M 0.2205 1.03 47.08 K 1.01 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NVS Novartis Ag ADR 46.0352 308.34 B 0.5629 1.24 3.2 M 147.45 M
UNP Union Pacific Corp 66.4313 178.59 B 2.1442 3.34 7.35 M 488.48 M
T American Telephone and Telegraph Inc. 12.7112 147.8 B 0.173 1.38 28.54 M 362.82 M
LOW Lowe's Companies 38.7813 130.09 B 0.3222 0.84 6.94 M 269.1 M
MCK Mckesson Corp 157.7379 124.99 B 2.4616 1.59 3.47 M 546.61 M
NEM Newmont Mining Corp 19.4228 124.66 B 0.6019 3.2 10.91 M 211.86 M
NOW Servicenow Inc 62.46 103.39 B 0.98 1.59 795.6 K 49.69 M
GD General Dynamics Corp 77.9021 99.29 B 1.4576 1.91 3.07 M 239.21 M
VLO Valero Energy Corp 32.543 97.81 B 0.1905 0.59 10.8 M 351.53 M
AEM Agnico-Eagle Mines Ltd 24.9148 96.29 B 1.6605 7.14 3.43 M 85.44 M
BN Brookfield Corporation 7.4703 94.63 B 0.0587 0.79 5.67 M 42.36 M
MSI Motorola Solutions 53.4573 87.19 B 0.6791 1.29 2.82 M 150.82 M
HLT Hilton Inc 43.9447 85.89 B 0.3878 0.89 640.31 K 28.14 M
WMB Williams Companies 20.084 84.34 B 0.1534 0.77 5.46 M 109.67 M
NSC Norfolk Southern Corp 71.624 73.66 B 0.5506 0.77 3.19 M 228.81 M
DB Deutsche Bank Ag 35.7437 68.79 B 0.3215 0.91 1.69 M 60.58 M
URI United Rentals 80.6956 68.41 B 1.6755 2.12 4.13 M 333.31 M
WPM Wheaton Precious Metals 19.2462 62.05 B 0.3246 1.72 4.94 M 95.06 M
TRGP Targa Resources 51.2332 60.32 B 0.7138 1.41 212.5 K 10.89 M
WAB Wabtec Corp 71.6228 50.93 B 0.4123 0.58 998.72 K 71.53 M
FERG Ferguson Plc 42.2473 50.19 B 0.2581 0.61 1.75 K 73.93 K
VEEV Veeva Systems Inc 31.62 49.47 B 0.33 1.05 649.68 K 20.54 M
FNV Franco Nev Corp 40.3123 49.33 B 1.5836 4.09 1.21 M 48.83 M
WCN Waste Connections Inc 23.5305 47.83 B 0.1368 0.58 693 K 16.31 M
CTA-PA E. I. du Pont de Nemours and Company 41.9712 47.57 B 0.4144 1 207 8.69 K
AU Anglogold Ashanti Ltd ADR 11.7372 47.47 B 0.6835 6.18 4.35 M 51.07 M
SPG-PJ Simon Property Group Inc 34.5642 44.42 B 0.3321 0.97 317 10.96 K
LYV Live Nation Entertainment 21.26 41.53 B 0.25 1.19 997.81 K 21.21 M
TKO Tko Group Holdings Inc Cl A 17.1415 37.57 B 0.3057 1.82 907.4 K 15.55 M
MLM Martin Marietta Materials 98.7163 37.57 B 0.6782 0.69 535.5 K 52.86 M
PEG Public Service Enterprise Group Inc 21.2647 37.23 B 0.2144 1.02 5.69 M 121.02 M
VMC Vulcan Materials Company 55.1689 36.87 B 1.5387 2.87 1.84 M 101.27 M
CNC Centene Corp 15.635 34.75 B 0.27 1.76 3.28 M 51.25 M
ZTS Zoetis Inc Cl A 28.6269 34.07 B 0.2525 0.89 3.26 M 93.43 M
RMD Resmed Inc 39.8942 32.93 B 0.3063 0.77 1.86 M 74.13 M
WSM Williams-Sonoma 20.3936 30.81 B 0.1924 0.95 2.61 M 53.24 M
TS Tenaris S.A. ADR 31.0887 30.41 B 0.6654 2.19 4.65 M 144.5 M
CPAY Corpay Inc 106.83 30.18 B 0.55 0.52 1.15 M 122.46 M
ATO Atmos Energy Corp 35.1734 29.64 B 0.2072 0.59 350.6 K 12.33 M
KGC Kinross Gold Corp 4.2587 25.36 B 0.09 2.16 9.12 M 38.83 M
ATI Allegheny Technologies Inc 30.9889 24.82 B 0.9479 3.16 3.3 M 102.28 M
THC Tenet Healthcare Corp 46.11 23.1 B 0.30 0.65 1.56 M 72 M
AMCR Amcor Plc 27.5839 20.88 B 0.4685 1.73 220 6.07 K
LEN Lennar Corp 29.8505 20.62 B 0.3048 1.03 4.12 M 122.86 M
LEN-B Lennar Corporation 25.9929 20.16 B 0.2386 0.93 68.65 K 1.78 M
WES Western Midstream Partners LP 17.1057 17 B 0.1439 0.85 82.89 K 1.42 M
OVV Ovintiv Inc 70.3368 16.55 B 0.5737 0.82 1.58 M 111.33 M
CDE Coeur Mining Inc 11.22 15.62 B 0.22 2 1.96 M 22.03 M
NLY Annaly Capital Management Inc 9.4427 14.75 B 0.1167 1.25 2.81 M 26.54 M
WSO Watsco Inc 68.6436 12.97 B 0.8195 1.21 583.1 K 40.03 M
SNN Smith & Nephew Snats ADR 22.7142 12.94 B 0.2217 0.99 189.92 K 4.31 M
ELS Equity Lifestyle Properties 13.7759 12.61 B 0.1651 1.21 703.4 K 9.69 M
STLA Stellantis N.V. 3.3125 12.37 B 0.0668 2.06 11.5 K 38.1 K
SUN Sunoco LP 11.8871 11.91 B 0.1545 1.32 19.29 K 229.3 K
FMS Fresenius Medical Care Corp ADR 29.5484 11.8 B 0.2729 0.93 255.6 K 7.55 M
AR Antero Resources Corp 56.3463 11.56 B 0.3274 0.58 766.5 K 43.19 M
IAG Iamgold Corp 3.72 10.57 B 0.11 3.05 7.9 M 29.4 M
BIO Bio-Rad Laboratories 129.42 10.39 B 0.94 0.73 167.9 K 21.73 M
GMED Globus Medical Inc 23.95 10.1 B 0.74 3.19 920.39 K 22.04 M
DDS Dillard's 67.196 9.91 B 0.7483 1.13 659.3 K 44.3 M
FRT Federal Realty Investment Trust 69.3086 9.85 B 0.637 0.93 642.7 K 44.54 M
FRO Frontline Ltd 12.0248 9.77 B 0.5011 4.35 609.68 K 7.33 M
EGP Eastgroup Properties 39.9903 9.76 B 0.2648 0.67 233.2 K 9.33 M
ONTO Onto Innovation Inc 18.38 9.69 B 0.10 0.55 139.75 K 2.57 M
HL Hecla Mining Company 3.1078 9.6 B 0.0284 0.92 4.59 M 14.27 M
BRX Brixmor Property Group Inc 11.7762 9.31 B 0.1679 1.45 957.3 K 11.27 M
EGO Eldorado Gold Corp 32.6319 9.27 B 0.2468 0.76 1.35 M 44.11 M
ADC Agree Realty Corp 17.1898 9.12 B 0.2854 1.69 82 K 1.41 M
CAE Cae Inc 11.6945 8.89 B 0.1261 1.09 37.7 K 440.88 K
REXR Rexford Industrial Realty Inc 9.5075 8.26 B 0.1216 1.3 50.4 K 479.18 K
EAT Brinker International 41.5015 8.11 B 0.4295 1.05 1.66 M 69.06 M
ESI Element Solutions Inc 13.8302 7.95 B 0.8353 6.43 4.26 M 58.96 M
ARE Alexandria Real Estate Equities 44.3414 7.78 B 0.2324 0.53 759.9 K 33.7 M
ASR Grupo Aeroportuario Del Sureste ADR 75.1057 7.73 B 0.5623 0.75 132.9 K 9.98 M
AG First Majestic Silver 11.0352 7.37 B 0.3846 3.61 1.62 M 17.9 M
BVN Compania Mina Buenaventura S.A. ADR 11.8578 6.88 B 0.181 1.55 2.12 M 25.16 M
BLDR Builders Firstsource 8.42 6.77 B 0.20 2.43 664.07 K 5.59 M
SBSW Sibanye Gold Ltd ADR 3.5965 6.77 B 0.0799 2.27 467.06 K 1.68 M
GATX GATX Corp 45.4817 6.53 B 6.4597 16.55 1.54 M 69.92 M
OGC OceanaGold Corporation 5.2274 6.19 B 0.3577 7.35 1.3 K 6.8 K
SLG-PI SL Green Realty Corp 12.9949 6.16 B 0.0894 0.69 242.07 K 3.15 M
DLB Dolby Laboratories 35.8179 6.06 B 0.6988 1.99 1.05 M 37.64 M
MTG Mgic Investment Corp 7.8221 5.6 B 0.0936 1.21 16.96 M 132.7 M
POR Portland General Electric Company 19.4135 5.47 B 0.1543 0.8 486.3 K 9.44 M
SR Spire Inc 28.7521 5.29 B 0.1654 0.58 106.9 K 3.07 M
LPX Louisiana-Pacific Corp 15.9312 5.28 B 0.5001 3.24 4.15 M 66.18 M
WFG West Fraser Timber L 45.7815 5.28 B 0.5718 1.26 100 4.58 K
KRG Kite Realty Group Trust 13.6491 5.26 B 0.1896 1.41 109.08 K 1.49 M
SKY Skyline Corp 5.5934 4.99 B 0.0767 1.39 23.7 K 132.56 K
STWD Starwood Property Trust 7.9206 4.52 B 0.0491 0.62 5.15 M 40.81 M
GAB-PG The Gabelli Equity Trust Inc. PFD-G 11.2637 4.45 B 0.1106 0.99 2.8 K 31.55 K
MTH Meritage Corp 21.9062 4.33 B 0.1415 0.65 919.66 K 20.15 M
LXP Lexington Realty Trust 25.7494 3.61 B 0.2874 1.13 354.58 K 9.13 M
POST Post Holdings Inc 36.4718 3.6 B 0.6347 1.77 530.87 K 19.36 M
AWR American States Water Company 22.5585 3.56 B 1.0675 4.97 411.58 K 9.28 M
AVA Avista Corp 17.4183 3.37 B 0.0913 0.53 317.18 K 5.52 M
DHT Dht Holdings 3.4288 3.36 B 0.2284 7.14 791.2 K 2.71 M
NHI National Health Investors 30.942 3.33 B 0.2161 0.7 273.3 K 8.46 M
MHO M/I Homes 25.85 3.29 B 0.33 1.29 307.81 K 7.96 M
CWT California Water Service Group Holding 17.9073 3.15 B 0.44 2.52 222.4 K 3.98 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 52.3172 7.15 M 0.8438 1.64 514 26.89 K
MAI Mining Americas Inc. 4.00 1.00 33.33 250 1 K
LUG Lundin Gold Inc 3.8293 0.5956 18.42 30 K 114.88 K
BCT Briacell Therapeutics Corp 19.3131 2.4141 14.29 35 675.96
EDV Endeavour Mining Corp 5.7439 0.5744 11.11 360.57 K 2.07 M
IFA Ifabric Corp 5.60 0.55 10.89 24.1 K 134.96 K
HBP Helix Biopharm 7.75 0.75 10.71 100 775
USA Americas Silver Corp 12.90 1.20 10.26 34.69 K 447.46 K
OGC Oceanagold Corp 5.8706 0.5212 9.74 570.37 K 3.35 M
SII Sprott Inc 20.407 1.7745 9.52 29.24 K 596.7 K
ELE Elemental Royalty Corporation 5007.0044 417.25 9.09 5 25.04 K
MDP Medexus Pharmaceuticals Inc 7.50 0.60 8.7 3.49 K 26.15 K
MARI Marimaca Copper Corp 3.25 0.25 8.33 780 2.54 K
AEM Agnico Eagle Mines Ltd 27.4452 1.8534 7.24 1.56 M 42.92 M
SEA Seabridge Gold Inc 7.4615 0.4754 6.8 42.06 K 313.84 K
FLNT Flint Corp 16.00 0.80 5.26 740 11.84 K
ELVA Electrovaya Inc 4.00 0.20 5.26 720 2.88 K
PPTA Perpetua Resources Corp 8.70 0.40 4.82 10.24 K 89.09 K
NG Novagold Res Inc 3.46 0.15 4.53 235.88 K 816.13 K
EDR Endeavour Silver Corp 4.5456 0.1909 4.38 364.92 K 1.66 M
MSCL Satellos Bioscience Inc 117.60 4.80 4.26 2.71 K 318.11 K
AG First Majestic Silver Corp 12.2551 0.4539 3.85 683.89 K 8.38 M
FNV Franco-Nevada Corp 44.5704 1.6472 3.84 529.9 K 23.62 M
SSRM Ssr Mining Inc 8.9067 0.2586 2.99 388 K 3.46 M
ABX Barrick Mining Corp 16.9293 0.4898 2.98 4.26 M 72.05 M
IMG Iamgold Corp 4.12 0.11 2.74 2.14 M 8.8 M
ATH Athabasca Oil Corp 7.55 0.20 2.72 1.62 M 12.25 M
SVB Silver Bull Resources Inc 3.04 0.08 2.7 1.43 K 4.33 K
TXG Torex Gold Resources Inc 11.6498 0.2987 2.63 2.03 M 23.61 M
TXR Torex Resources Inc. 11.5918 0.2972 2.63 202.67 K 2.35 M
BIR Birchcliff Energy Ltd 5.5335 0.135 2.5 640.4 K 3.54 M
PAAS Pan American Silver Corp 11.774 0.283 2.46 378.47 K 4.46 M
QRC Queens Road Capital Investment Ltd 9.1618 0.2182 2.44 3.8 K 34.78 K
KLS Kelso Technologies Inc 3.4796 0.079 2.32 30.4 K 105.78 K
CPX-PE Capital Power Corporation Pref E 9.6455 0.2131 2.26 13.86 K 133.64 K
CTC Canadian Tire Corp Ltd 97.7102 2.144 2.24 509 49.73 K
RCH Richelieu Hardware Ltd 12.6839 0.2583 2.08 37.23 K 472.22 K
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.0782 0.0626 2.08 106.1 K 326.6 K
TC Tucows Inc 14.50 0.29 2.04 1 K 14.5 K
K Kinross Gold Corp 4.7165 0.09 1.95 4 M 18.87 M
WPM Wheaton Precious Metals Corp 21.1548 0.3976 1.92 1.34 M 28.44 M
DOL Dollarama Inc 13.758 0.2516 1.86 1.48 M 20.37 M
AQN-PA Algonquin Power A Cum Rr Prf 10.2582 0.1755 1.74 4.47 K 45.91 K
BBD-PD Bombardier Inc Pref D 4.8908 0.082 1.71 2.16 K 10.56 K
GBT Bmtc Group Inc 10.4645 0.1753 1.7 3.27 K 34.27 K
CEF Sprott Physical Gold Silver Trust 15.251 0.2492 1.66 105.75 K 1.61 M
PSLV-U Sprott Physical Silver Trust 8.03 0.13 1.65 19.5 K 156.57 K
TWC Twc Enterprises Ltd 8.422 0.1363 1.65 201 1.69 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 11.6444 0.1772 1.55 6.58 K 76.62 K
CSW-B Corby Spirit and Wine Limited 9.5962 0.1406 1.49 3.24 K 31.09 K
FVI Fortuna Mines Inc 4.25 0.06 1.43 505.5 K 2.15 M
BDI Black Diamond Group Ltd 21.4501 0.2918 1.38 453.53 K 9.73 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.037 0.0539 1.35 255.22 K 1.03 M
RIC Richmont Mines 6.6968 0.0881 1.33 2.8 K 18.75 K
PWF-PS Power Financial Corp Pref S 11.3808 0.1423 1.27 13.13 K 149.43 K
MFC-PB Manulife Finl Srs 2 Prf 11.0614 0.1349 1.23 7.02 K 77.66 K
TRP-PB TC Energy Corp Pref Series 3 12.268 0.1491 1.23 5.1 K 62.6 K
CIU-PC CU Inc Pref C 12.5826 0.1505 1.21 7.13 K 89.68 K
BDT Bird Construction Inc 7.3555 0.0861 1.18 31.8 K 233.9 K
MRE Martinrea International Inc 7.073 0.0824 1.18 304.08 K 2.15 M
BCE-PT Bce Inc Pref T 10.2481 0.115 1.13 21.4 K 219.31 K
BCE-PD Bce Inc Pref D 10.7029 0.1143 1.08 4.08 K 43.67 K
SIA Sienna Senior Living Inc 5.7265 0.0608 1.07 52.41 K 300.14 K
BCE-PI BCE Inc Pref AI 11.2108 0.1176 1.06 11.38 K 127.58 K
FTS-PK Fortis Inc Pref K 12.6053 0.1318 1.06 11.33 K 142.81 K
OVV Ovintiv Inc 78.2857 0.8054 1.04 766.72 K 60.02 M
CU-PF Canadian Utilities Ltd Pref F 11.0152 0.107 0.98 6.42 K 70.77 K
BN Brookfield Corporation 8.3191 0.0787 0.96 3.68 M 30.63 M
IFP Interfor Corp 14.6963 0.1315 0.9 608.6 K 8.94 M
LCS-PA Brompton Lifeco Split Corp Pref A 4.8088 0.0425 0.89 2.75 K 13.22 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.449 0.0911 0.88 18.09 K 189.02 K
TNT-UN True North Commercial Real Estate Investment Trust 12.1296 0.102 0.85 2.39 K 28.95 K
CAE Cae Inc 12.9521 0.1082 0.84 708.15 K 9.17 M
BN-PR Brookfield Corporation 13.4667 0.1118 0.84 5.26 K 70.81 K
ACO-X ATCO Ltd 30.4384 0.2516 0.83 51.53 K 1.57 M
ELD Eldorado Gold 36.1404 0.2963 0.83 2.18 M 78.92 M
TRZ Transat At Inc 11.14 0.09 0.81 112.19 K 1.25 M
CPX-PA Capital Power Corporation Pref A 9.9916 0.08 0.81 10.91 K 109.01 K
TA-PH Transalta E Cum Red Rate Rst Prf 9.5727 0.0748 0.79 10.01 K 95.77 K
GWO-PR Great 4.80% R Non Cum Frst Prf 11.4015 0.0872 0.77 4.32 K 49.28 K
LNF Leons Furniture 8.9772 0.0685 0.77 13.24 K 118.82 K
AIF Altus Group Ltd 13.745 0.1046 0.77 229.69 K 3.16 M
BN-PK Brookfield Asset Management Inc Pref K 8.8356 0.0656 0.75 5.02 K 44.33 K
BN-PC Brookfield Corporation 8.9196 0.0656 0.74 3.54 K 31.55 K
BCE-PA BCE Inc Pref AA 10.0587 0.0731 0.73 5.48 K 55.15 K
FTS-PJ Fortis Srs J Cum Red First Prf 11.3479 0.082 0.73 300 3.4 K
CU-PE Canadian Util Bb Cum Red Sec Prf 11.5846 0.0809 0.7 3.81 K 44.15 K
BRE Bridgemarq Real Estate Services Inc 4.7036 0.0327 0.7 5.7 K 26.81 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.9124 0.0607 0.69 8.09 K 72.07 K
MCB Mccoy Global Inc 6.4314 0.0425 0.67 25.5 K 164 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 13.6755 0.0898 0.66 7.15 K 97.77 K
CU-PG Canadian Utilities Ltd Pref G 10.9768 0.0713 0.65 6.31 K 69.29 K
SPPP-U Sprott Physical Platinum & Palladium Tr 9.30 0.06 0.65 1.7 K 15.81 K
ENB-PV Enbridge Inc Pref 1 10.7973 0.0682 0.64 13.4 K 144.68 K
BN-PFC Brookfield Corporation 10.2107 0.0642 0.63 12.12 K 123.79 K
PWF-PO Power Financial Corp Pref O 12.4463 0.078 0.63 2.3 K 28.63 K
GSY Goeasy Ltd 11.0306 0.0689 0.63 75.78 K 835.87 K
ENGH Enghouse Systems Ltd 12.2652 0.0765 0.63 38.81 K 475.99 K
CVG Clairvest Group 18.7931 0.1109 0.59 403 7.57 K
CTC-A Canadian Tire Corporation Limited 67.8427 0.4001 0.59 179.5 K 12.18 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACRG American Clean Resources Group Inc. 45.00 98.71 M 5.00 12.5 906 40.77 K
BRCNF Burcon NutraScience Corp 3.62 8.44 M 0.04 1.12 100 362
MDCN Medican Enterprises Inc 9.00 4.65 M 5.00 125 5.73 K 51.61 K
TGHI Touchpoint Group Holdings Inc 839.9999 344.25 K 89.9999 12 9 7.56 K
ERHE ERHC Energy Inc 5.30 287.94 K 0.10 1.92 242.44 K 1.28 M
USRM U.S. Stem Cell Inc 10.20 64.15 K 0.20 2 562 5.73 K
RGGI Resgreen Group International Inc 75.00 48.75 K 1.00 1.35 14 1.05 K
ERINQ Erin Energy Corporation 3.9182 21.53 K 0.2218 6 353.03 K 1.38 M
XDSL mPhase Technologies Inc 8.00 16.8 K 0.50 6.67 2.29 K 18.35 K
VOIS GAMERICA Holdings and Acquisitions Corp 3.40 8.88 K 0.40 13.33 11.34 K 38.56 K
CBRI CMTSU Liquidation Inc 4.22 8.16 K 0.08 1.93 133.66 K 564.04 K
SNLP Syntrol Corp 9.00 4.45 K 3.30 57.89 2 18
NSLPQ New Source Energy Partners L.P 24.44 3.75 K 0.19 0.78 51.02 K 1.25 M
CYRNQ CYRNQ 71.60 799 1.00 1.42 5.51 K 394.37 K
PEHD Perigee Holdings Inc. 23.56 130 1.48 6.7 182 4.29 K
FUTL FutureLand Corp 11040.00 67 1424.00 14.81 402 4.44 M
IFLM Independent Film Development Corporation 19.50 3.00 18.18 100 K 1.95 M
VRCI Verde Science Inc 37.80 4.48 13.45 419.09 K 15.84 M
LIQDQ Liquid Holdings Group Inc 5.65 0.3501 6.61 72.11 K 407.44 K
PTRC Petro River Oil Corp 18.74 0.34 1.85 810 15.18 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 25.50 59.03 M 6.00 30.77 15 382.5
KEEK Personas Social Incorporated 330.00 195.00 144.44 8.11 K 2.68 M
SRC Stakeholder Gold Corp 7.20 3.20 80 9.09 K 65.41 K
GST Gold Strategy Inc. 4.50 1.75 63.64 168 756
OPW Opawica Explorations Inc 28.00 8.00 40 187 5.24 K
UNO-H Northern Uranium Corp 3.25 0.875 36.84 640 2.08 K
SKP StrikePoint Gold Inc 4.00 1.00 33.33 6.67 K 26.7 K
MOON Blue Moon Metals Inc 4.00 1.00 33.33 250 1 K
FUSE Fuse Cobalt Inc 4.00 1.00 33.33 238 952
AGX Silver X Mining Corp 6.80 1.20 21.43 590 4.01 K
GGX GGX Gold Corp 7.65 1.35 21.43 6.29 K 48.13 K
CTN Centurion Minerals Ltd 28.7999 4.7999 20 238 6.85 K
GBU Gabriel Resources Ltd 11.80 1.80 18 855.27 K 10.09 M
VCV Vatic Ventures Corp. 11.7744 1.7661 17.65 143 1.68 K
NCP Nickel Creek Platinum Corp. 100.00 14.00 16.28 19.61 K 1.96 M
RTM RT Minerals Corp 75.00 10.00 15.38 6 450
PLAN Progressive Planet Solutions Inc 40.50 4.50 12.5 11.8 K 477.9 K
MXL-H MX Gold Corp 4.00 0.40 11.11 25.12 K 100.5 K
RPX Red Pine Exploration Inc 5.00 0.50 11.11 40.76 K 203.81 K
XIM Ximen Mining Corp 9.125 0.875 10.61 46.5 K 424.31 K
PURO Platauro Metals Corp. 18.3639 1.6694 10 7.68 K 141.07 K
BQE BQE Water Inc 6.00 0.50 9.09 27 K 162 K
ZKL-H China Keli Electric Company Ltd 24.00 2.00 9.09 515 12.36 K
BKM Pacific Booker Minerals Inc 6.75 0.45 7.14 2 K 13.5 K
SKRR SKRR Exploration Inc 144.0003 9.00 6.67 58 8.35 K
GAMA Gamma Resources Ltd. 5.60 0.28 5.26 3.32 K 18.58 K
KGS Kingman Minerals Ltd 11.00 0.50 4.76 80 880
KTN Kootenay Silver Inc 6.60 0.30 4.76 250 1.65 K
SGLD Scorpio Gold Corporation 5.04 0.18 3.7 17.08 K 86.07 K
LTV Leonovus Inc 8.40 0.30 3.7 5.05 K 42.42 K
NEXG NeXGold Mining Corp 4.44 0.12 2.78 28.41 K 126.13 K
MVI-H Monitor Ventures Inc 9.875 0.25 2.6 2.08 K 20.53 K
AAZ Azincourt Energy Corp 8.7163 0.1585 1.85 15.97 K 139.17 K
FMS Focus Graphite Inc 5.70 0.10 1.79 7.64 K 43.55 K
CAMB Cambria Gold Mines Inc. 47.50 0.50 1.06 37.9 K 1.8 M
FP FP Newspapers Inc 4.3245 0.024 0.56 1.08 K 4.67 K
© 2026 - CastFwd Corp.