Gainer Valuations for 10 February 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 10 February 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 40.4726 59.93 B 0.4683 1.17 2.52 M 102.17 M
CBOE CBOE Global Markets Inc 46.0819 38.06 B 0.8052 1.78 922.3 K 42.5 M
GSAT Globalstar 36.45 11.19 B 0.75 2.1 168.11 K 6.13 M
NG Novagold Resources Inc 3.15 2.74 B 0.09 2.94 1.92 M 6.05 M
UUUU Energy Fuels Inc 8.08 1.78 B 0.18 2.28 59.73 K 482.63 K
FISK Empire State Realty Op LP Se 11.0359 1.41 B 0.5984 5.73 200 2.21 K
USAS Americas Silver Corp 10.20 1.02 B 1.20 13.33 317 3.23 K
REPX Riley Exploration Permian Inc 39.366 912.51 M 0.478 1.23 2.76 K 108.57 K
JOB General Employment Enterprises 3.90 624.29 M 0.299 8.3 42.46 K 165.59 K
GORO Gold Resource Corp 4.0687 588.21 M 0.4187 11.47 1.24 M 5.03 M
CTGO Contango Ore Inc 12.10 508.63 M 0.35 2.98 3.31 K 40.03 K
FRD Friedman Industries Inc 7.2614 283.61 M 0.1322 1.85 55.3 K 401.56 K
NBH Neuberger Berman Intermediate Fund Inc 7.5638 272.35 M 0.1402 1.89 110.6 K 836.56 K
ACU Acme United Corp 12.0906 269.44 M 0.237 2 59.2 K 715.76 K
PLX Protalix Biotherapeutics 47.50 230.43 M 1.50 3.26 22.15 K 1.05 M
INTT Intest Corp 3.9999 178.28 M 0.1699 4.44 18.96 K 75.83 K
ECF Ellsworth Convertible Growth and Income 3.4003 155.15 M 0.0206 0.61 17.1 K 58.15 K
EPM Evolution Petroleum Corp 6.1668 143.41 M 0.0394 0.64 167.8 K 1.03 M
LODE Comstock Mining Inc 497.50 127.01 M 7.50 1.53 1.26 K 627.35 K
STXS Stereotaxis Inc 5.21 103.21 M 0.64 14 1.09 M 5.67 M
MHH Mastech Holdings Inc 7.015 75.9 M 0.285 4.23 50.39 K 353.49 K
CEV Eaton Vance California Muni Income Trust 6.9085 75.26 M 0.0564 0.82 29.94 K 206.84 K
IOR Income Opportunity Realty Trust 6.49 74.21 M 0.67 11.51 65.64 K 426.02 K
SDEV Stablecoin Development Corporation 121461.8672 62.17 M 5060.9141 4.35 2 242.92 K
CVU CPI Aerostructures 13.80 60.29 M 0.09 0.66 7.64 K 105.38 K
IBIO Ibio Inc 2900.00 50.06 M 150.00 5.45 42 121.8 K
DXR Daxor Corp 7.1089 49.8 M 0.4869 7.35 91.84 K 652.92 K
ATNM Actinium Pharmaceuticals Inc 172.4998 49.36 M 13.1999 8.29 323 55.72 K
FSP Franklin Street Properties 6.1636 42.86 M 0.0468 0.77 377 K 2.32 M
CTM Castellum Inc 3300.00 42.69 M 37.50 1.15 56 184.8 K
XTNT Xtant Medical Holdings Inc 72.00 38.49 M 7.20 11.11 992 71.42 K
BCHT Birchtech Corp. 10.25 28.94 M 0.30 3.02 6.6 K 67.65 K
CVM Cel-Sci Corp 847.50 24.8 M 37.50 4.63 4.17 K 3.53 M
CPHI China Pharma Holdings 49.00 23.7 M 1.80 3.81 4.56 K 223.54 K
RVP Retractable Technologies 3.56 16.45 M 0.11 3.19 48.6 K 173.02 K
UUU Universal Security Instruments 3.8733 16.02 M 0.0253 0.66 14.3 K 55.39 K
REED Reed's, Inc. 2250.5129 14.94 M 89.3289 4.13 336 756.17 K
AMS American Shared Hospital Services 3.19 7.85 M 0.09 2.9 500 1.6 K
TOVX Theriva Biologics Inc 16800.00 7.08 M 262.50 1.59 36 604.8 K
CANF Can-Fite Biopharma Ltd ADR 16259.9883 5.03 M 312.5879 1.96 23 373.98 K
DSS Document Security Systems 3147.0967 4.25 M 93.4761 3.06 192 604.24 K
MPU Mega Matrix Corp 3.1694 4.17 M 0.0633 2.04 29.5 K 93.5 K
OPTT Ocean Power Tech Inc 459.96 3.89 M 11.96 2.67 164.5 K 75.66 M
AUMN Golden Minerals Company 19.2325 3.6 M 0.6825 3.68 7.58 K 145.72 K
TPHS Trinity Pl Hlds Inc 6.8713 1.97 M 0.7469 12.2 8.8 K 60.47 K
ITP IT Tech Packaging Inc 24.60 1 M 0.40 1.65 1.25 K 30.68 K
ENSV Enservco Corpporation 33.30 29.09 K 0.60 1.83 1.13 K 37.66 K
SCPX Scorpius Holdings Inc 101696.6484 12.23 K 829.0469 0.82 1 101.7 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 222.00 4.20 1.93 30 6.66 K
GC Gold 1274.80 11.50 0.91 742 945.9 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 16.4907 5.06 T 0.2902 1.79 345.56 M 5.7 B
MSFT Microsoft Corporation 30.4278 3.96 T 0.1985 0.66 26.78 M 814.92 M
TSLA Tesla Inc 13.104 1.5 T 0.6687 5.38 194.84 M 2.55 B
AMD Advanced Micro Devices 3.63 844.99 B 0.16 4.61 21.24 M 77.11 M
MU Micron Technology 24.2554 820.41 B 0.3511 1.47 28.37 M 688.24 M
CSCO Cisco Systems Inc 15.723 386.96 B 0.1102 0.71 45.3 M 712.26 M
AZN Astrazeneca Plc ADR 39.7391 289.65 B 0.401 1.02 1.62 M 64.42 M
TXN Texas Instruments 30.3624 274.75 B 0.2939 0.98 4.67 M 141.67 M
PANW Palo Alto Networks Inc 11.2933 267.11 B 0.3333 3.04 7.69 M 86.9 M
AMGN Amgen Inc 85.3552 251.65 B 0.9933 1.18 3.35 M 286.15 M
GILD Gilead Sciences Inc 55.9433 211.94 B 1.5406 2.83 10.49 M 586.71 M
ADI Analog Devices 38.0756 190.58 B 0.1934 0.51 1.46 M 55.54 M
ISRG Intuitive Surg Inc 47.74 158.99 B 1.3312 2.87 3.99 M 190.42 M
VRTX Vertex Pharmaceutic 82.17 138.91 B 0.76 0.93 1.59 M 130.68 M
SBUX Starbucks Corporation 29.9119 125.35 B 0.3059 1.03 12.95 M 387.31 M
BKNG Booking Holdings Inc 47.4268 118.44 B 0.4881 1.04 14.61 M 692.79 M
STX Seagate Technology 29.1639 115.15 B 0.2163 0.75 3.16 M 92.2 M
EQIX Equinix Inc 140.3825 103.94 B 2.6757 1.94 989.9 K 138.96 M
REGN Regeneron Pharmaceuticals 301.96 94.76 B 4.1817 1.4 1.49 M 448.95 M
ADBE Adobe Systems Inc 63.78 92.12 B 0.90 1.43 2.83 M 180.71 M
CDNS Cadence Design Systems, Inc. 14.23 91 B 0.22 1.57 3.82 M 54.35 M
MNST Monster Beverage Cp 11.7817 88.82 B 0.37 3.24 8.36 M 98.53 M
MDLZ Mondelez Intl Inc 25.3117 84.23 B 0.1452 0.58 4.56 M 115.42 M
KMB Kimberly-Clark Corp 69.7204 67.97 B 0.46 0.66 1.9 M 132.28 M
IDXX Idexx Laboratories 60.44 54.89 B 0.995 1.67 968.4 K 58.53 M
ADSK Autodesk Inc 52.28 54.36 B 0.29 0.56 2.34 M 122.37 M
CCEP Coca-Cola Europacific Partners Plc 20.3065 51.59 B 0.1543 0.77 1.4 M 28.42 M
FANG Diamondback Energy 44.2152 49.71 B 0.615 1.41 914.6 K 40.44 M
FITB Fifth Third Bancorp 14.142 48.97 B 0.1131 0.81 8.6 M 121.55 M
COHR Coherent Inc 15.50 42.28 B 0.12 0.78 301.5 K 4.67 M
TTWO Take-Two Interactive Software 18.93 42 B 0.28 1.5 3.22 M 61 M
BIIB Biogen Inc 317.96 37.44 B 2.42 0.77 1.25 M 397.39 M
ACGL Arch Capital Grp Ltd 16.9291 35.53 B 0.2092 1.25 2.02 M 34.26 M
NTAP Netapp Inc 32.1273 34.57 B 0.3341 1.05 4.46 M 143.16 M
MCHP Microchip Technology 17.2348 32.76 B 0.1232 0.72 2.54 M 43.75 M
ILMN Illumina Inc 157.3346 32.49 B 4.7081 3.08 2.55 M 400.47 M
WTW Weight Watchers International, Inc 93.2967 30.7 B 0.8243 0.89 141.34 K 13.19 M
DXCM Dexcom 9.9325 29.81 B 0.505 5.36 3.23 M 32.12 M
KHC Kraft Heinz Company 31.5826 28.7 B 0.5285 1.7 3.44 M 108.75 M
FLEX Flextronics Intl Ltd 6.2336 28.11 B 0.0509 0.82 4.19 M 26.09 M
VRSN Verisign Inc 53.2061 27.91 B 1.1753 2.26 2.46 M 130.91 M
TCOM Trip.com Group Ltd ADR 20.2615 27.76 B 0.607 3.09 6.14 M 124.35 M
BIDU Baidu Inc ADR 164.24 27.14 B 3.10 1.92 3.37 M 552.77 M
INSM Insmed Inc 19.11 26.21 B 0.22 1.16 299.42 K 5.72 M
AXON Axon Enterprise Inc 16.91 24.64 B 0.13 0.77 1.13 M 19.12 M
EXPD Expeditors Intl 35.0388 24.43 B 0.2227 0.64 1.06 M 37.2 M
LPLA Lpl Financial Hld 44.361 24.02 B 0.6981 1.6 1.72 M 76.35 M
RGLD Royal Gold Inc 53.7606 23.2 B 0.851 1.61 1.48 M 79.31 M
EVRG Evergy Inc 21.4151 20.39 B 0.1734 0.82 503 K 10.77 M
ALNY Alnylam Pharmaceuticals 80.71 20.31 B 1.69 2.14 520.6 K 42.02 M
FSLR First Solar Inc 51.10 19.45 B 1.27 2.55 3.32 M 169.8 M
SWKS Skyworks Solutions 24.2412 19.45 B 0.1816 0.75 2.13 M 51.68 M
LNT Alliant Energy Corp 17.5655 19 B 0.1191 0.68 671.02 K 11.79 M
SSNC SS&C Technologies 17.0786 18.5 B 0.1649 0.97 375.6 K 6.41 M
FFIV F5 Networks Inc 109.50 18.03 B 2.22 2.07 1.76 M 193.23 M
EWBC East West Bancorp 25.8071 17.91 B 0.222 0.87 501.65 K 12.95 M
MTSI Macom Technology S 17.44 17.3 B 0.97 5.89 55.51 K 968.11 K
EXEL Exelixis Inc 7.27 17.22 B 0.07 0.97 2.85 M 20.72 M
HAS Hasbro Inc 35.4465 17.04 B 1.5367 4.53 6.2 M 219.61 M
TSEM Tower Semiconductor 6.76 16.76 B 0.10 1.5 424.8 K 2.87 M
LAMR Lamar Advertis A 28.2516 16.59 B 0.151 0.54 1.78 M 50.41 M
PAAS Pan Amer Silver Corp 10.7866 16.45 B 0.1137 1.07 2.05 M 22.13 M
NWS News Cp Cl B 15.0567 16.03 B 0.1317 0.88 920.73 K 13.86 M
LSCC Lattice Semicond 6.87 15.82 B 0.06 0.88 3.07 M 21.08 M
JAZZ Jazz Pharma Plc 153.98 15.75 B 0.88 0.57 819.7 K 126.22 M
ICLR Icon Plc 45.59 15.33 B 0.67 1.49 417.56 K 19.04 M
CHRW C.H. Robinson Ww 39.7486 14.96 B 0.4055 1.03 2.23 M 88.79 M
CG The Carlyle Group 17.6675 14.86 B 0.1317 0.75 274.3 K 4.85 M
REG Regency Centers Corp 31.3184 14.31 B 0.6387 2.08 424.9 K 13.31 M
NWSA News Cp Cl A 15.3131 14.31 B 0.0875 0.57 6.09 M 93.18 M
COKE Coca Cola Bot Cons 6.2936 14.26 B 0.0723 1.16 301.06 K 1.89 M
ERIE Erie Indemnity Company 51.6547 14.23 B 0.5896 1.15 28.6 K 1.48 M
ARCC Ares Capital Corp 5.6233 14.04 B 0.028 0.5 1.62 M 9.11 M
LOGI Logitech Int S.A. 12.2638 13.9 B 0.1629 1.35 679.14 K 8.33 M
SEIC Sei Investments Company 29.7683 13.09 B 0.3437 1.17 821.24 K 24.45 M
TXRH Texas Roadhouse Inc 21.3974 12.35 B 0.729 3.53 1.15 M 24.64 M
COO Cooper Companies 31.1383 12.09 B 0.3616 1.17 1.65 M 51.53 M
AKAM Akamai Technologies 58.01 12.03 B 1.37 2.42 4.64 M 269.42 M
GLPI Gaming & Leisure 16.6034 11.75 B 0.1747 1.06 668.9 K 11.11 M
HALO Halozyme Therapeutic 14.70 11.69 B 0.62 4.4 1.68 M 24.73 M
TECH Bio-Techne Cp 20.0937 11.44 B 0.6262 3.22 1.62 M 32.61 M
AGNC Agnc Investment Corp 4.9071 11.13 B 0.0333 0.68 4.87 M 23.92 M
BMRN Biomarin Pharmaceuticals 70.07 11.07 B 2.74 4.07 1.1 M 76.89 M
DPZ Domino's Pizza Inc Common Stock 60.7634 10.86 B 0.3304 0.55 473.7 K 28.78 M
SMTC Semtech Corp 22.64 10.59 B 0.40 1.8 362.02 K 8.2 M
TTEK Tetra Tech Inc 5.2438 10.41 B 0.0836 1.62 3.08 M 16.12 M
VSAT Viasat Inc 59.99 10.31 B 0.39 0.65 145.8 K 8.75 M
PODD Insulet Corp 43.19 10.27 B 0.88 2.08 382.42 K 16.52 M
MDGL Madrigal Pharmaceuticals Inc 213.50 10.05 B 22.05 11.52 85.42 K 18.24 M
BPOP Popular Inc 20.4098 10 B 0.1573 0.78 1.02 M 20.91 M
TGTX Tg Therapeuticscmn 5.82 9.84 B 0.22 3.93 155.1 K 902.68 K
HSIC Henry Schein Inc 45.0123 9.81 B 0.5762 1.3 1.01 M 45.29 M
ZION Zions Bancorp 22.0009 9.68 B 0.4689 2.18 2.1 M 46.12 M
BRKR Bruker Corp 20.8436 9.48 B 0.5177 2.55 730.6 K 15.23 M
MORN Morningstar Inc 70.4415 9.15 B 0.3524 0.5 99.5 K 7.01 M
AMKR Amkor Technology 4.9469 8.54 B 0.1208 2.5 1.11 M 5.51 M
BOKF Bok Financial Corp 47.2647 7.97 B 0.2446 0.52 112.23 K 5.3 M
VLY Valley National Bancorp 5.7133 7.87 B 0.0353 0.62 756.6 K 4.32 M
CYTK Cytokinetics 8.75 7.83 B 0.05 0.57 836.17 K 7.32 M
ALKS Alkermes Plc 50.81 7.81 B 0.67 1.34 805.9 K 40.95 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 12.948 2.06 T 0.075 0.58 8 M 103.63 M
LLY Eli Lilly and Company 42.7975 1.28 T 0.6027 1.43 4.22 M 180.63 M
JNJ Johnson & Johnson 64.8999 675.92 B 0.7341 1.14 8.08 M 524.4 M
ABBV Abbvie Inc 30.4043 519.48 B 0.405 1.35 7.91 M 240.42 M
KO Coca-Cola Company 26.2862 416.9 B 0.4225 1.63 20.88 M 548.78 M
PG Procter & Gamble Company 58.6024 390.92 B 0.5407 0.93 8.96 M 525.06 M
RTX Raytheon Technologies 53.1838 270.25 B 0.4146 0.79 6.51 M 345.98 M
TMO Thermo Fisher Scientific Inc 114.0573 266.1 B 0.8077 0.71 4.23 M 482.8 M
BML-PG Bank of America Corporation 10.2455 261.37 B 0.0935 0.92 2.87 K 29.37 K
BML-PH Bank of America Corporation 10.1384 259.47 B 0.1078 1.07 10.73 K 108.84 K
AXP American Express Company 74.4466 216.9 B 1.1293 1.54 5.39 M 401.11 M
DIS Walt Disney Company 69.2879 205.84 B 1.2498 1.84 8.78 M 608.46 M
DE Deere & Company 69.7855 185.41 B 0.6391 0.92 3.84 M 268.26 M
NEE Nextera Energy 17.9292 180.93 B 0.1433 0.81 6.07 M 108.91 M
PFE Pfizer Inc 17.6922 167.35 B 0.1406 0.8 23.81 M 421.27 M
SCHW The Charles Schwab Corp 21.3773 160.88 B 0.1382 0.65 3.27 M 69.82 M
BX Blackstone Inc 16.638 152.38 B 0.1107 0.67 6.06 M 100.88 M
SCCO Southern Copper Corp 19.7047 145.37 B 0.362 1.87 3.82 M 75.29 M
HDB Hdfc Bank Ltd ADR 6.4674 133.64 B 0.0615 0.96 3.3 M 21.31 M
BTI British American Tobacco Industries ADR 22.3816 130.68 B 0.1308 0.59 775.4 K 17.35 M
BMY Bristol-Myers Squibb Company 34.8298 128.37 B 1.1962 3.56 11.13 M 387.67 M
PLD Prologis Inc 28.0024 126.49 B 0.2846 1.03 1.94 M 54.39 M
IBN Icici Bank Ltd ADR 5.1867 125.23 B 0.0321 0.62 7.37 M 38.23 M
NEM Newmont Mining Corp 17.131 124.66 B 0.5247 3.16 12.04 M 206.33 M
SYK Stryker Corp 69.5965 123.45 B 0.8567 1.25 2.74 M 190.42 M
CVS CVS Corp 47.6576 113.89 B 0.356 0.75 8.58 M 409.1 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 6.8607 110.91 B 0.0564 0.83 12.59 M 86.38 M
HCA Hca Holdings Inc 45.4527 105.37 B 0.594 1.32 2.44 M 111 M
DUK Duke Energy Corp 42.6681 100.53 B 0.4524 1.07 3.07 M 131.06 M
AEM Agnico-Eagle Mines Ltd 27.6415 96.29 B 1.343 5.11 3.41 M 94.25 M
BN Brookfield Corporation 7.4613 94.63 B 0.0709 0.96 4.03 M 30.06 M
KKR KKR & Co. LP 17.262 93.14 B 0.2186 1.28 3.14 M 54.27 M
SPG Simon Property Group 83.0876 89.01 B 0.7189 0.87 1.52 M 126.57 M
AMT American Tower Corp 60.9901 88.29 B 0.8529 1.42 2.13 M 130.17 M
MSI Motorola Solutions 53.2446 87.19 B 0.3927 0.74 1.1 M 58.36 M
NGG National Grid Transco Plc ADR 33.1196 84.07 B 0.2225 0.68 300.63 K 9.96 M
TRV The Travelers Companies Inc 62.9637 82.12 B 1.1239 1.82 4.3 M 271.06 M
EPD Enterprise Products Partners LP 14.7698 80.07 B 0.0805 0.55 2.3 M 34 M
CL Colgate-Palmolive Company 46.2456 77.97 B 0.4962 1.08 4.45 M 205.88 M
BCS Barclays Plc ADR 12.4695 76.79 B 0.1096 0.89 1.54 M 19.19 M
LYG Lloyds Banking Group Plc ADR 3.2607 73.83 B 0.0237 0.73 1.62 M 5.29 M
APO Apollo Global Management Llc C 17.0492 72.5 B 0.3147 1.88 710.9 K 12.12 M
AON AON Plc 72.5399 71.36 B 0.5597 0.78 1.6 M 115.81 M
GS-PA The Goldman Sachs Group Inc 10.3719 70.6 B 0.0817 0.79 33.94 K 352.03 K
DLR Digital Realty Trust 32.9246 69.64 B 0.6228 1.93 997.7 K 32.85 M
APD Air Products and Chemicals 80.0147 69.53 B 0.4226 0.53 1.73 M 138.34 M
TDG Transdigm Group Inc 94.2877 68.55 B 0.8187 0.88 435.7 K 41.08 M
ET Energy Transfer LP 8.1678 66.9 B 0.0494 0.61 2.45 M 19.98 M
PSA Public Storage 101.2415 62.77 B 1.1246 1.12 734.34 K 74.35 M
WPM Wheaton Precious Metals 19.9723 62.05 B 0.6492 3.36 7.06 M 140.97 M
TFC Truist Financial Corp 23.3732 60.24 B 0.1618 0.7 2.76 M 64.48 M
D Dominion Resources 41.0023 60.14 B 0.9339 2.33 3.97 M 162.88 M
BDX Becton Dickinson and Company 70.213 57.91 B 0.5189 0.74 1.82 M 127.6 M
O Realty Income Corp 22.2752 56.78 B 0.2337 1.06 1.5 M 33.38 M
DEO Diageo Plc ADR 85.9117 56.48 B 0.5755 0.67 449.6 K 38.63 M
HUM Humana Inc 87.2498 52.6 B 0.4522 0.52 1.66 M 145.05 M
VMRK Vivmark Residential 31.6314 50.88 B 0.4009 1.28 2.25 M 71.08 M
FNV Franco Nev Corp 44.3844 49.33 B 1.3313 3.09 929.1 K 41.24 M
WCN Waste Connections Inc 24.0815 47.83 B 0.1429 0.6 10.86 M 261.58 M
VTR Ventas Inc 42.1752 47.77 B 0.6766 1.63 1.32 M 55.76 M
MSCI MSCI Inc 35.7334 47.75 B 0.3513 0.99 794.8 K 28.4 M
AU Anglogold Ashanti Ltd ADR 13.3235 47.47 B 0.3966 3.07 3.09 M 41.12 M
IQV Iqvia Holdings Inc 48.61 45.34 B 0.38 0.79 356.88 K 17.35 M
ED Consolidated Edison Company of New York 34.5452 44.11 B 0.1994 0.58 1.94 M 66.87 M
YUM Yum! Brands 44.2177 43.1 B 0.626 1.44 5.05 M 223.41 M
UI Ubiquiti Networks 40.7444 41.5 B 1.444 3.67 1.64 M 66.89 M
CCL Carnival Corp 33.381 41.33 B 0.3312 1 2.51 M 83.92 M
MET-PA MetLife Inc Preferred Stock Series A 11.541 40.81 B 0.0665 0.58 24.5 K 282.8 K
STM Stmicroelectronics N.V. ADR 6.7924 39.96 B 0.1059 1.58 698 K 4.74 M
WEC Wisconsin Energy Corp 28.4411 38.5 B 0.2677 0.95 1.68 M 47.77 M
CCI Crown Castle International Corp 44.228 38.02 B 0.5071 1.16 2.43 M 107.53 M
MLM Martin Marietta Materials 102.8939 37.57 B 1.1303 1.11 1.24 M 127.2 M
VMC Vulcan Materials Company 58.6512 36.87 B 0.3779 0.65 1.15 M 67.21 M
KMB Kimberly-Clark Corp 69.7204 36.77 B 0.46 0.66 1.9 M 132.28 M
HSY Hershey Foods Corp 76.3126 34.96 B 1.1899 1.58 1.11 M 84.73 M
EXR Extra Space Storage Inc 29.9236 34.68 B 0.5677 1.93 591.8 K 17.71 M
ZTS Zoetis Inc Cl A 28.1504 34.07 B 0.3977 1.43 6.34 M 178.47 M
P Everpure, Inc. 34.75 33.98 B 0.41 1.19 10.71 M 372.11 M
ALL-PB The Allstate Corporation 11.9075 33.26 B 0.0729 0.62 23.62 K 281.24 K
ADM Archer Daniels Midland 28.2468 32.98 B 0.1549 0.55 6.8 M 191.96 M
IRM Iron Mountain Inc 12.2258 32.98 B 0.1088 0.9 3.27 M 39.94 M
RMD Resmed Inc 38.7879 32.93 B 1.6254 4.37 1.39 M 53.98 M
AEE Ameren Corp 25.7127 31.47 B 0.157 0.61 1.24 M 31.95 M
BIP Brookfield Infrastructure Partners LP 8.1595 31.27 B 0.1115 1.39 429.66 K 3.51 M
LH Laboratory Corp of America Holdings 74.7782 30.12 B 1.8009 2.47 1.95 M 145.91 M
BAP Credicorp Ltd 88.6919 29.21 B 2.1507 2.49 512.43 K 45.45 M
PCG Pacific Gas & Electric Company 36.596 29.14 B 0.3209 0.88 2.83 M 103.47 M
DTE Dte Energy Company 38.5147 28.92 B 0.192 0.5 1.09 M 41.88 M
WST West Pharmaceutical Services 44.8824 28.74 B 0.4158 0.94 274.2 K 12.31 M
WRB W.R. Berkley Corp 8.9417 28.54 B 0.1157 1.31 2.83 M 25.3 M
DGX Quest Diagnostics Inc 40.3815 28.52 B 0.7337 1.85 4.05 M 163.6 M
PPG PPG Industries 73.7431 27.48 B 0.5573 0.76 2.01 M 148.27 M
FE Firstenergy Corp 18.7521 26.91 B 0.1211 0.65 1.92 M 36.09 M
GPN Global Payments Inc 31.4433 26.88 B 0.2506 0.8 1.02 M 32.08 M
PPL PPL Corp 16.6484 26.88 B 0.2166 1.32 4.32 M 71.85 M
CHD Church & Dwight Company 27.3295 26.38 B 0.3126 1.16 2.34 M 63.92 M
ES Eversource Energy 28.7417 26.22 B 0.3216 1.13 1.67 M 47.95 M
JBL Jabil Inc. 16.3527 25.73 B 0.2239 1.39 1.92 M 31.38 M
KGC Kinross Gold Corp 4.5828 25.36 B 0.2431 5.6 15.79 M 72.34 M
FTI Technipfmc Plc 32.8442 25.1 B 0.4949 1.53 4.1 M 134.73 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MARI Marimaca Copper Corp 4.00 0.50 14.29 1.24 K 4.96 K
CDR Condor Energies Inc 3.90 0.40 11.43 980 3.82 K
IFP Interfor Corp 15.8326 1.5589 10.92 799.1 K 12.65 M
FLNT Flint Corp 14.80 1.20 8.82 50 740
USA Americas Silver Corp 11.40 0.90 8.57 12.44 K 141.78 K
CXI Currency Exchange International Corp 12.80 0.70 5.79 7.6 K 97.28 K
ELD Eldorado Gold 36.8835 1.9776 5.67 3.03 M 111.8 M
K Kinross Gold Corp 5.0675 0.27 5.63 3.75 M 19.02 M
EDV Endeavour Mining Corp 6.2362 0.3282 5.56 234.63 K 1.46 M
OGC Oceanagold Corp 6.5838 0.3292 5.26 322.93 K 2.13 M
AEM Agnico Eagle Mines Ltd 30.375 1.5054 5.21 1.26 M 38.26 M
IMG Iamgold Corp 4.23 0.18 4.44 2.3 M 9.73 M
PPTA Perpetua Resources Corp 10.10 0.40 4.12 11.82 K 119.38 K
SEA Seabridge Gold Inc 7.3695 0.2838 4.01 33.71 K 248.42 K
AGI Alamos Gold Inc Cls A 9.0758 0.3266 3.73 371.33 K 3.37 M
SWP Swiss Water Decaffeinated Coffee Inc 3.4218 0.118 3.57 30.7 K 105.05 K
LGO Largo Resources Ltd 29.00 1.00 3.57 717 20.79 K
NG Novagold Res Inc 3.51 0.12 3.54 343.09 K 1.2 M
WPM Wheaton Precious Metals Corp 21.8653 0.7443 3.52 1.65 M 36.16 M
DPM Dundee Precious Metals Inc 3.9799 0.1315 3.42 819.15 K 3.26 M
AG First Majestic Silver Corp 12.0578 0.375 3.21 523.91 K 6.32 M
FNV Franco-Nevada Corp 49.0006 1.5172 3.2 668.6 K 32.76 M
ELVA Electrovaya Inc 3.30 0.10 3.12 4.52 K 14.92 K
PWF-PA Power Financial Corp Pref A 10.3181 0.2994 2.99 1.51 K 15.58 K
CFP Canfor Corp 29.68 0.85 2.95 448.9 K 13.32 M
SYZ Sylogist Ltd 5.5647 0.14 2.58 10.39 K 57.83 K
PNP Pinetree Capital Ltd 80.00 2.00 2.56 2.12 K 169.6 K
BOS Airboss America J 5.7122 0.1425 2.56 6.6 K 37.7 K
MSCL Satellos Bioscience Inc 100.80 2.40 2.44 795 80.14 K
FVI Fortuna Mines Inc 4.68 0.11 2.41 720.5 K 3.37 M
SSRM Ssr Mining Inc 9.8836 0.2299 2.38 339.6 K 3.36 M
MDI Major Drilling Grp 8.1024 0.1837 2.32 208.5 K 1.69 M
SII Sprott Inc 19.5831 0.4436 2.32 35.87 K 702.45 K
ABX Barrick Mining Corp 16.8661 0.3713 2.25 2.56 M 43.26 M
TCW Trican Well 8.926 0.1923 2.2 853.37 K 7.62 M
EFR Energy Fuels Inc 8.92 0.19 2.18 55.6 K 495.95 K
CSCI Cosciens Biopharma Inc 14400.00 300.00 2.13 1 14.4 K
S Sherritt Intl Rv 3.3313 0.0686 2.1 955.62 K 3.18 M
EDR Endeavour Silver Corp 4.8638 0.10 2.1 269.78 K 1.31 M
ACX Act Energy Technologies Ltd 9.3665 0.1877 2.04 21.73 K 203.51 K
TCS Tecsys Inc J 4.7794 0.0957 2.04 2.6 K 12.43 K
CFW Calfrac Well Services Ltd 806.25 15.75 1.99 12.73 K 10.27 M
HBP Helix Biopharm 7.75 0.15 1.97 10.72 K 83.08 K
CHR Chorus Aviation Inc 20.5917 0.396 1.96 168.29 K 3.47 M
VCM Vecima Networks Inc 4.7128 0.0882 1.91 11.3 K 53.25 K
ADEN Adentra Inc 8.8358 0.1627 1.88 52.1 K 460.35 K
GBT Bmtc Group Inc 10.6017 0.1906 1.83 1.05 K 11.1 K
TC Tucows Inc 14.00 0.25 1.82 700 9.8 K
RIC Richmont Mines 6.7061 0.1182 1.79 5.67 K 38.06 K
CHE-UN Chemtrade Logistics Income Fund 8.3058 0.1437 1.76 124.11 K 1.03 M
IFA Ifabric Corp 5.35 0.09 1.71 3.6 K 19.26 K
HOT-UN American Hotel Income Properties REIT LP 5.8077 0.093 1.63 25.08 K 145.68 K
AD-UN Alaris Equity Partners Income Trust 10.66 0.1611 1.53 86.2 K 918.87 K
AIF Altus Group Ltd 12.8764 0.1931 1.52 58.2 K 749.45 K
BIP-UN Brookfield Infrastructure Partners L.P 8.8775 0.1293 1.48 212.14 K 1.88 M
DRX Adf Group Inc Sv 3.0564 0.0443 1.47 47.3 K 144.57 K
PHX Phx Energy Services Corp 6.5746 0.091 1.4 44.66 K 293.63 K
CGO Cogeco Inc Sv 33.5757 0.46 1.39 5.78 K 194.07 K
ACO-X ATCO Ltd 32.9163 0.4388 1.35 76.09 K 2.5 M
BBD-PD Bombardier Inc Pref D 4.8423 0.0633 1.32 1.4 K 6.78 K
BN Brookfield Corporation 8.286 0.1048 1.28 1.82 M 15.08 M
CTC Canadian Tire Corp Ltd 96.1107 1.1866 1.25 677 65.07 K
PAAS Pan American Silver Corp 11.8872 0.1456 1.24 376.36 K 4.47 M
CEF Sprott Physical Gold Silver Trust 15.5401 0.1894 1.23 41.61 K 646.64 K
VLN Velan Inc Sv 13.4466 0.1608 1.21 200 2.69 K
NPI-PA Northland Power Inc Pref A 10.7515 0.1239 1.17 5.3 K 56.98 K
KEI Kolibri Global Energy Inc 17.50 0.20 1.16 70.79 K 1.24 M
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.0845 0.0345 1.13 18.2 K 56.14 K
TVE Tamarack Valley Energy Ltd 3.9565 0.0434 1.11 49.56 K 196.1 K
PBL Pollard Banknote Ltd 3.3003 0.0352 1.08 3.14 K 10.36 K
TWC Twc Enterprises Ltd 8.8563 0.0937 1.07 1.31 K 11.58 K
SPPP-U Sprott Physical Platinum & Palladium Tr 8.90 0.09 1.02 1.35 K 12.01 K
MID-UN MINT Income Fund 4.0335 0.0402 1.01 94.66 K 381.79 K
FSZ Fiera Capital Corp 5.2175 0.0519 1 12.96 K 67.62 K
CS Capstone Mining Corp 3.03 0.03 1 461.5 K 1.4 M
E Enterprise Group Inc 3.06 0.03 0.99 96.9 K 296.51 K
FC Firm Capital Mortgage Inv. Corp 4.5807 0.0422 0.93 32.69 K 149.76 K
MX Methanex Corp 52.0996 0.4471 0.87 360.72 K 18.79 M
TXG Torex Gold Resources Inc 11.7494 0.0996 0.85 1.51 M 17.78 M
TXR Torex Resources Inc. 11.6909 0.0991 0.85 151.32 K 1.77 M
DC-A Dundee Corporation 8.449 0.0706 0.84 112.23 K 948.26 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.9145 0.0815 0.83 1 K 9.91 K
III Imperial Metals Corp 17.24 0.14 0.82 55.43 K 955.65 K
MFC-PC Manulife Finl Srs 3 Prf 11.0011 0.0887 0.81 4.88 K 53.65 K
BPS-PU Brookfield Property Split Corp Pref U 13.4205 0.1055 0.79 300 4.03 K
SRV-UN SIR Royalty Income Fund 5.4091 0.0418 0.78 7.73 K 41.79 K
CIU-PC CU Inc Pref C 12.1526 0.0937 0.78 2.17 K 26.42 K
PSLV-U Sprott Physical Silver Trust 8.10 0.06 0.75 47.35 K 383.54 K
TRP-PD TC Energy Corp Pref Series 7 12.4164 0.09 0.73 6.24 K 77.48 K
REI-UN RioCan Real Estate Investment Trust 12.6857 0.0892 0.71 934.89 K 11.86 M
EXE Extendicare Inc 3.4406 0.0241 0.71 108.1 K 371.93 K
GWO-PI Great West Lifeco 1St I Prf 11.1431 0.078 0.7 2.71 K 30.16 K
SAP Saputo Inc 21.055 0.1458 0.7 415.2 K 8.74 M
CJT Cargojet Inc 12.2531 0.0843 0.69 13.9 K 170.32 K
MEQ Mainstreet Eq J 36.264 0.2494 0.69 1.1 K 39.89 K
PDV Prime Dividend Corp Cl A 4.1598 0.0277 0.67 176 732.12
ENB-PB Enbridge Cumulative Red B Prf 11.5721 0.0756 0.66 6.92 K 80.04 K
CSU Constellation Software Inc 197.657 1.2317 0.63 27.29 K 5.39 M
EMA-PC Emera Srs C Cum Rr Prf 12.1816 0.0745 0.62 5.15 K 62.75 K
PPL-PC Pembina Pipeline Corp Pref C 11.4692 0.0701 0.61 2.14 K 24.54 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 10.12 82.42 B 0.31 3.16 145.18 K 1.47 M
LNWO Light & Wonder, Inc. 13.29 6.04 B 0.27 2.07 1.33 M 17.62 M
HOS Hornbeck Offshore Services, Inc 21.03 1.76 B 0.12 0.57 936.1 K 19.69 M
ACRG American Clean Resources Group Inc. 72.50 98.71 M 5.00 7.41 498 36.1 K
ORBT Orbit International Corporation 3.4458 8.53 M 0.0869 2.59 74.28 K 255.96 K
BRCNF Burcon NutraScience Corp 3.18 8.44 M 0.06 1.92 4.6 K 14.63 K
MDCN Medican Enterprises Inc 17.70 4.65 M 0.20 1.14 87 1.54 K
MSPC Metrospaces Inc 550.00 2.86 M 100.00 22.22 128 70.4 K
SEII Sharing Economy International Inc 1079.00 1.29 M 31.00 2.96 404 435.92 K
ERHE ERHC Energy Inc 8.50 287.94 K 0.50 6.25 344.15 K 2.93 M
USRM U.S. Stem Cell Inc 22.00 64.15 K 2.00 10 4.15 K 91.28 K
AMBS Amarantus BioScience Holdings Inc 15.00 63.04 K 0.30 2.04 41.09 K 616.41 K
ERINQ Erin Energy Corporation 4.066 21.53 K 0.2464 6.45 326.91 K 1.33 M
ULTRF Ultrapetrol (Bahamas) Limited 3.17 14.07 K 0.03 0.96 59.46 K 188.5 K
AXPWQ Axion Power International Inc 79800.00 9.6 K 1890.00 2.43 1 79.8 K
VOIS GAMERICA Holdings and Acquisitions Corp 5.80 8.88 K 2.00 52.63 62.97 K 365.2 K
EVKG Ever-Glory International Group Inc. 5.58 2.92 K 0.13 2.39 20.7 K 115.51 K
EMWPF Eros Media World Plc 210.60 1.9 K 12.60 6.36 1.69 K 356.34 K
SIMPQ Simply Inc 822.50 1.55 K 72.50 9.67 8.46 K 6.96 M
DOMR Dominion Resources Black Warrior Trust 6.1515 785 0.3029 5.18 60.58 K 372.67 K
RTNB root9B Holdings Inc 9.60 610 0.60 6.67 420 4.03 K
SPDC Speed Commerce Inc 64.00 603 0.64 1.01 19.41 K 1.24 M
PRXIQ Premier Exhibitions Inc 10.20 491 0.30 3.03 1.42 K 14.43 K
CALIQ China Auto Logistics Inc. 3.70 484 0.25 7.25 37.39 K 138.36 K
SYNE Synthesis Energy Systems Inc 75.52 157 6.40 9.26 14.23 K 1.08 M
FUTL FutureLand Corp 12000.00 67 1920.00 19.05 527 6.32 M
FONU FonU2 Inc 21.48 3.52 19.6 344 7.39 K
VRCI Verde Science Inc 28.00 4.172 17.51 22.59 K 632.6 K
PPJE PPJ Healthcare Enterprises Inc 20.00 2.00 11.11 4.68 K 93.54 K
PTRC Petro River Oil Corp 18.60 0.50 2.76 608 11.31 K
TREVQ Trevali Mining Corporation 9.47 0.25 2.71 2.45 K 23.2 K
SOGFF Strategic Oil & Gas Ltd 10.20 0.10 0.99 5.65 K 57.63 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QYOU QYOU Media Inc 10.20 6.60 183.33 524 5.34 K
CVB Compass Gold Corporation 4.00 2.00 100 160 640
BBB Brixton Metals Corporation 8.00 2.00 33.33 375 3 K
KRY Koryx Copper Inc. 4.20 0.90 27.27 4.07 K 17.08 K
KEEK Personas Social Incorporated 435.00 75.00 20.83 1.21 K 527.22 K
WEB Westbridge Energy Corporation 9.5039 1.3577 16.67 306 2.91 K
AXL Arrow Exploration Corp 13.6752 1.7094 14.29 711.35 K 9.73 M
GGX GGX Gold Corp 7.65 0.90 13.33 2.58 K 19.72 K
MXL-H MX Gold Corp 4.50 0.50 12.5 6.91 K 31.09 K
GAMA Gamma Resources Ltd. 5.88 0.56 10.53 3.11 K 18.27 K
CTEK CLEANTEK Industries Inc 68.2353 6.4706 10.48 3.29 K 224.49 K
KTO K2 Gold Corporation 4.40 0.40 10 250 1.1 K
JJ Jackpot Digital Inc 11.00 1.00 10 3.7 K 40.7 K
URZ Urz Energy Corp 27.50 2.50 10 396 10.89 K
SKYG Sky Gold Corp 16.50 1.50 10 24 396
KTN Kootenay Silver Inc 6.00 0.50 9.09 1.17 K 7.02 K
ANDC Andina Copper Corporation 33.75 2.50 8 112 3.78 K
SGLD Scorpio Gold Corporation 5.22 0.36 7.41 17.98 K 93.87 K
WEX Western Exploration Inc 85.00 5.00 6.25 10 850
OGW Ongwe Minerals Inc. 24.00 1.12 4.9 4.79 K 114.91 K
MBO Mobio Technologies Inc 18.80 0.80 4.44 34.67 K 651.76 K
VCG Visionary Copper and Gold Mines Inc. 4.70 0.20 4.44 200 940
NCP Nickel Creek Platinum Corp. 82.00 3.00 3.8 1.1 K 90.12 K
FAN Gaming Nation Inc 19.80 0.60 3.12 33 653.4
EPO-H Encanto Potash Corp 8.75 0.25 2.94 2.6 K 22.77 K
LTV Leonovus Inc 11.10 0.30 2.78 4.83 K 53.61 K
RX BioSyent Inc 3.5598 0.0843 2.43 27.1 K 96.47 K
TIE Coloured Ties Capital Inc. 8.7353 0.1941 2.27 11.92 K 104.16 K
CAMB Cambria Gold Mines Inc. 53.50 1.00 1.9 17.05 K 912.28 K
FP FP Newspapers Inc 4.4451 0.0485 1.1 3.45 K 15.34 K
© 2026 - CastFwd Corp.