Gainer Valuations for 18 February 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 46.0728 59.93 B 1.2519 2.79 3.95 M 182.11 M
IMO Imperial Oil Ltd 33.1358 58.19 B 0.1898 0.58 179.1 K 5.93 M
BMNR Bitmine Immersion Technologies Inc 79.9765 10.91 B 39.1885 96.08 26 2.08 K
SIM Grupo Simec S.A. DE C.V. ADR 11.925 3.74 B 0.3453 2.98 19.23 K 229.26 K
PRK Park National Corp 48.355 3.25 B 0.3471 0.72 23.9 K 1.16 M
NG Novagold Resources Inc 3.56 2.74 B 0.12 3.49 2.97 M 10.56 M
NOG Northern Oil and Gas 127.655 2.49 B 3.3189 2.67 51.01 K 6.51 M
UUUU Energy Fuels Inc 9.27 1.78 B 0.30 3.34 117.54 K 1.09 M
TMP Tompkinstrustco 32.5771 1.45 B 0.3435 1.07 18.1 K 589.65 K
USAS Americas Silver Corp 11.10 1.02 B 0.30 2.78 1.18 K 13.1 K
BHB Bar Harbor Bankshares 11.4619 692.94 M 0.7246 6.75 17.1 K 196 K
OBE Obsidian Energy Ltd 49.8901 605.97 M 1.1717 2.41 318.69 K 15.9 M
CIX Compx International Inc 6.8184 543.45 M 0.6889 11.24 17.57 K 119.8 K
GTE Gran Tierra Energy Inc 77.10 334.69 M 2.70 3.63 98.91 K 7.63 M
REI Ring Energy Inc 13.88 294.41 M 0.11 0.8 26.7 K 370.6 K
EVI Evi Industries Inc 3.2122 287.44 M 0.1252 4.06 84.4 K 271.11 K
GENC Gencor Industries IN 7.3733 252.85 M 0.1866 2.6 78.67 K 580.03 K
ELLO Ellomay Capital Ltd 9.4391 250.23 M 0.3892 4.3 3.71 K 34.98 K
PED Pedevco Corp 518.00 177.32 M 42.00 8.82 918 475.52 K
ECF Ellsworth Convertible Growth and Income 3.5041 155.15 M 0.0539 1.56 45.5 K 159.44 K
EPM Evolution Petroleum Corp 6.354 143.41 M 0.0345 0.55 141.6 K 899.73 K
ESP Espey Mfg. & Electronics 19.311 143.26 M 0.5258 2.8 10.4 K 200.83 K
PLG Platinum Group Metals Ltd 123.00 141.95 M 1.00 0.82 1.68 K 206.39 K
LODE Comstock Mining Inc 515.00 127.01 M 7.50 1.48 1.11 K 571.65 K
BDL Flanigan's Enterprises 13.4203 121.04 M 0.5763 4.49 31 K 416.1 K
STXS Stereotaxis Inc 5.82 103.21 M 0.22 3.93 600.99 K 3.5 M
CVU CPI Aerostructures 14.22 60.29 M 0.16 1.14 5.81 K 82.65 K
DIT Amcon Distributing Company 73.6907 58.53 M 0.9401 1.29 600 44.21 K
WWR Westwater Resources 1686.00 52.44 M 54.00 3.31 1.42 K 2.4 M
FSP Franklin Street Properties 6.299 42.86 M 0.0521 0.83 259.8 K 1.64 M
XTNT Xtant Medical Holdings Inc 69.486 38.49 M 1.686 2.49 426 29.6 K
COHN Cohen & CO Inc 9.8058 34.52 M 0.3786 4.02 3.88 K 38.01 K
BESS Bimergen Energy Corporation 70.00 29.38 M 11.20 19.05 54 3.78 K
CPHI China Pharma Holdings 56.60 23.7 M 5.39 10.53 6.23 K 352.5 K
MXC Mexco Energy Corp 7.559 21.55 M 0.1357 1.83 33.8 K 255.49 K
REED Reed's, Inc. 2080.4998 14.94 M 43.2236 2.12 76 158.12 K
AWX Avalon Holdings Corp 5.75 11 M 0.06 1.05 3.8 K 21.85 K
TOVX Theriva Biologics Inc 23187.50 7.08 M 1837.50 8.61 263 6.1 M
INUV Inuvo Inc 13.20 6.27 M 0.50 3.94 21.36 K 281.95 K
CANF Can-Fite Biopharma Ltd ADR 17369.9961 5.03 M 90.0137 0.52 5 86.85 K
DSS Document Security Systems 3614.49 4.25 M 186.9563 5.45 367 1.33 M
MPU Mega Matrix Corp 3.7551 4.17 M 0.1148 3.15 10 K 37.55 K
AUMN Golden Minerals Company 29.00 3.6 M 5.75 24.73 82.33 K 2.39 M
TPHS Trinity Pl Hlds Inc 6.4232 1.97 M 0.2988 4.88 100 642.32
ENSV Enservco Corpporation 36.00 29.09 K 0.75 2.13 11.03 K 397.15 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCLI American Critical Minerals Corp. 3.25 1.24 M 0.375 13.04 605 1.97 K
LINE Linear Minerals Corp. 8.645 1.235 16.67 68 587.86

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 102.43 605.2 B 1.85 1.84 177.37 K 18.17 M
KC Coffee 152.65 12.75 9.11 16.04 K 2.45 M
ZL Soybean Oil 40.94 1.18 2.97 18.47 K 756.28 K
RU Rubber 229.90 4.90 2.18 25 5.75 K
CL Crude Oil 102.43 2.13 2.12 177.37 K 18.17 M
HE Lean Hogs 97.38 1.21 1.26 14.3 K 1.39 M
BZ Brent Crude 110.46 1.28 1.17 150.35 K 16.61 M
FC Feeder Cattle 136.825 1.225 0.9 2.9 K 396.79 K
HO Heating Oil 3.1017 0.0235 0.76 52.52 K 162.9 K
HG Copper 3.2845 0.019 0.58 447 1.47 K
CB Cash-settled Butter 184.00 1.00 0.55 1 184

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 30.0539 3.53 T 0.2005 0.67 84.27 M 2.53 B
GOOG Alphabet Inc Class C 29.9134 3.5 T 0.1996 0.67 84.67 M 2.53 B
TSLA Tesla Inc 13.58 1.5 T 0.3647 2.76 140.34 M 1.91 B
MU Micron Technology 24.7918 820.41 B 0.3316 1.36 34.13 M 846.24 M
ASML ASML Holding N.V. ADR 79.5954 581.15 B 0.4438 0.56 3.08 M 244.9 M
AZN Astrazeneca Plc ADR 42.0466 289.65 B 0.4627 1.11 7.51 M 315.64 M
PANW Palo Alto Networks Inc 12.2767 267.11 B 0.1434 1.18 7.08 M 86.95 M
AMGN Amgen Inc 89.0992 251.65 B 0.7844 0.89 3.08 M 274.61 M
GILD Gilead Sciences Inc 57.8983 211.94 B 1.7961 3.2 15.02 M 869.62 M
ADI Analog Devices 39.6305 190.58 B 0.3559 0.91 3.94 M 156.01 M
ISRG Intuitive Surg Inc 49.3433 158.99 B 0.5845 1.2 2.85 M 140.81 M
MRVL Marvell Technology Inc 13.9202 138.91 B 0.3628 2.68 6.53 M 90.92 M
BKNG Booking Holdings Inc 51.1108 118.44 B 0.8505 1.69 27.78 M 1.42 B
REGN Regeneron Pharmaceuticals 330.5469 94.76 B 8.731 2.71 1.26 M 415.07 M
INTU Intuit Inc 66.2594 90.98 B 1.2336 1.9 2.49 M 164.95 M
FTNT Fortinet Inc 4.56 90.79 B 0.148 3.35 14.22 M 64.82 M
CTAS Cintas Corp 12.9786 89.45 B 0.0741 0.57 3.51 M 45.5 M
MNST Monster Beverage Cp 12.0017 88.82 B 0.07 0.59 6.72 M 80.69 M
AEP American Electric Power Company 32.8803 69.61 B 0.1827 0.56 3.08 M 101.2 M
NXPI Nxp Semiconductors 50.206 65.93 B 1.052 2.14 4.1 M 205.75 M
NDAQ Nasdaq Inc 10.7237 61.5 B 0.1069 1.01 3.19 M 34.25 M
GRMN Garmin Ltd 32.778 55.62 B 0.7575 2.37 2.11 M 69.31 M
PCAR Paccar Inc 26.7564 55.58 B 0.3222 1.22 4.02 M 107.48 M
IDXX Idexx Laboratories 62.80 54.89 B 0.80 1.29 630.89 K 39.62 M
ADSK Autodesk Inc 54.52 54.36 B 0.35 0.65 2.75 M 149.97 M
EBAY Ebay Inc 20.5881 54.23 B 0.1419 0.69 23.32 M 480.11 M
MSTR Strategy 13.123 51.25 B 0.106 0.81 782.53 K 10.27 M
KDP Keurig Dr Pepper Inc 6.0741 51.16 B 0.0384 0.64 2.86 M 17.35 M
FANG Diamondback Energy 46.9056 49.71 B 1.0531 2.3 1.33 M 62.55 M
BKR Baker Hughes A Ge Co. Cl A 32.2469 47.44 B 0.7855 2.5 4.63 M 149.36 M
EXC Exelon Corp 13.9918 47.12 B 0.1444 1.04 12.05 M 168.53 M
TRI Thomson Reuters Corporation Common Shares 25.0614 46.99 B 0.1741 0.7 1.2 M 30.18 M
WDAY Workday Inc 97.35 45.52 B 0.55 0.57 1.12 M 109.03 M
COHR Coherent Inc 16.01 42.28 B 0.20 1.27 225.7 K 3.61 M
TTWO Take-Two Interactive Software 20.40 42 B 1.29 6.75 6.42 M 131.03 M
BIIB Biogen Inc 334.98 37.44 B 6.69 2.04 966.9 K 323.89 M
NBIS Nebius Group N.V. 41.21 36.43 B 0.92 2.28 3.01 M 123.96 M
VOD Vodafone Grp Plc ADR 18.9749 35.91 B 0.1433 0.76 11.68 M 221.59 M
ACGL Arch Capital Grp Ltd 17.7279 35.53 B 0.2123 1.21 1.41 M 24.95 M
ESLT Elbit Systems Ltd 50.2309 34.69 B 0.3332 0.67 8 K 401.85 K
FISV Fiserv Inc 27.3656 33.69 B 0.4272 1.59 2.81 M 76.76 M
STLD Steel Dynamics Inc 13.8722 33.58 B 0.1078 0.78 2.9 M 40.23 M
GMAB Genmab A/S ADR 4.40 33.25 B 0.15 3.53 3.5 K 15.4 K
ILMN Illumina Inc 165.7588 32.49 B 5.9047 3.69 1.5 M 248.07 M
EXPE Expedia Group Inc 72.7869 30.11 B 0.8303 1.15 1.81 M 132.1 M
DXCM Dexcom 10.9825 29.81 B 0.1275 1.17 3.66 M 40.17 M
KHC Kraft Heinz Company 32.2595 28.7 B 0.3385 1.06 3.58 M 115.57 M
ULTA Ulta Beauty Inc 87.75 28.41 B 2.04 2.38 645.2 K 56.62 M
VRSN Verisign Inc 54.8259 27.91 B 0.9778 1.82 2.05 M 112.15 M
TCOM Trip.com Group Ltd ADR 25.4314 27.76 B 2.6272 11.52 21 M 534 M
BIDU Baidu Inc ADR 173.79 27.14 B 6.31 3.77 3.73 M 649.04 M
DLTR Dollar Tree Inc 52.29 26.42 B 0.37 0.71 1.88 M 98.2 M
INSM Insmed Inc 18.18 26.21 B 1.57 9.45 1.04 M 18.87 M
UTHR United Therapeutic 102.91 25.07 B 2.24 2.23 549.1 K 56.51 M
AXON Axon Enterprise Inc 18.08 24.64 B 0.99 5.79 2.04 M 36.92 M
PFG Principal Financial Group Inc 28.9423 24.63 B 0.1616 0.56 1.1 M 31.92 M
INCY Incyte Corp 65.50 24.52 B 1.33 2.07 2.34 M 153.43 M
LPLA Lpl Financial Hld 45.9844 24.02 B 1.1439 2.55 751.4 K 34.55 M
VTRS Viatris Inc 39.1465 23.95 B 1.7831 4.77 7.48 M 292.79 M
RGLD Royal Gold Inc 57.8696 23.2 B 0.4384 0.76 1.17 M 67.84 M
PTC Ptc Inc 38.43 21.35 B 0.64 1.69 842.62 K 32.38 M
CDW CDW Corporation 21.508 21.14 B 0.3053 1.44 313.7 K 6.75 M
EVRG Evergy Inc 22.2563 20.39 B 0.122 0.55 824.2 K 18.34 M
ALNY Alnylam Pharmaceuticals 81.23 20.31 B 2.51 3.19 602.9 K 48.97 M
TSCO Tractor Supply Company 11.3217 19.54 B 0.1413 1.26 6.15 M 69.67 M
FSLR First Solar Inc 56.86 19.45 B 3.69 6.94 5.92 M 336.66 M
SSNC SS&C Technologies 17.738 18.5 B 0.2228 1.27 453.2 K 8.04 M
CHTR Charter Communications 131.50 17.42 B 2.15 1.66 1.62 M 212.66 M
EXEL Exelixis Inc 7.28 17.22 B 0.07 0.97 1.92 M 14 M
NBIX Neurocrine Bioscienc 17.29 17.12 B 0.55 3.29 538.83 K 9.32 M
LAMR Lamar Advertis A 28.6712 16.59 B 0.1958 0.69 894.5 K 25.65 M
PAAS Pan Amer Silver Corp 11.8011 16.45 B 0.2435 2.11 2.07 M 24.4 M
HTHT Huazhu Group Ltd ADR 5.9288 15.98 B 0.2268 3.98 597.26 K 3.54 M
JAZZ Jazz Pharma Plc 171.91 15.75 B 11.81 7.38 1.46 M 250.89 M
PNFP Pinnacle Finl Ptnrs 30.4412 15.54 B 0.2901 0.96 162.42 K 4.94 M
LECO Lincoln Elec Hld 59.3149 15.4 B 0.4842 0.82 365.3 K 21.67 M
ICLR Icon Plc 44.80 15.33 B 0.34 0.76 413.64 K 18.53 M
ZBRA Zebra Technologies 56.74 15.13 B 0.78 1.39 284.41 K 16.14 M
MANH Manhattan Assoc 34.34 14.95 B 0.28 0.82 469.62 K 16.13 M
CG The Carlyle Group 17.9613 14.86 B 0.1165 0.65 387.18 K 6.95 M
COKE Coca Cola Bot Cons 6.6965 14.26 B 0.0787 1.19 270.59 K 1.81 M
ARCC Ares Capital Corp 5.757 14.04 B 0.0311 0.54 1.55 M 8.94 M
SEIC Sei Investments Company 29.648 13.09 B 0.3265 1.11 552.07 K 16.37 M
LULU Lululemon Athletica 51.42 12.78 B 0.37 0.72 4.27 M 219.47 M
ALGN Align Technology 55.32 12.28 B 0.74 1.36 930.6 K 51.48 M
JKHY Jack Henry & Assoc 49.6944 12.28 B 0.2745 0.56 299.2 K 14.87 M
CSGP Costar Group Inc 18.292 12.2 B 0.132 0.73 2.71 M 49.57 M
COO Cooper Companies 31.7718 12.09 B 0.606 1.94 1.5 M 47.73 M
AKAM Akamai Technologies 60.62 12.03 B 0.59 0.98 2.77 M 168.22 M
HALO Halozyme Therapeutic 15.46 11.69 B 0.34 2.25 1.22 M 18.82 M
TECH Bio-Techne Cp 20.8015 11.44 B 0.4691 2.31 878.75 K 18.28 M
AGNC Agnc Investment Corp 4.9847 11.13 B 0.0976 2 5.47 M 27.27 M
RGEN Repligen Cp 16.07 11.12 B 0.21 1.32 539.2 K 8.67 M
BMRN Biomarin Pharmaceuticals 76.39 11.07 B 0.58 0.77 1.8 M 137.38 M
SIRI Sirius XM Holdings 28.9647 10.85 B 0.1618 0.56 1.88 M 54.32 M
SMTC Semtech Corp 23.56 10.59 B 0.14 0.6 349.24 K 8.23 M
TTEK Tetra Tech Inc 5.262 10.41 B 0.0455 0.87 1.62 M 8.55 M
NVMI Nova Ltd 11.60 10.36 B 0.40 3.57 560.46 K 6.5 M
VSAT Viasat Inc 63.54 10.31 B 1.62 2.62 291.56 K 18.53 M
SSB South State Cp 46.8548 10.23 B 0.8749 1.9 51.4 K 2.41 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 44.2099 1.28 T 0.8402 1.94 6.84 M 302.6 M
JPM JP Morgan Chase & Company 42.4005 908.4 B 0.2464 0.58 14.99 M 635.7 M
ABBV Abbvie Inc 31.5763 519.48 B 0.448 1.44 4.98 M 157.4 M
HSBC HSBC Holdings Plc ADR 28.2255 307.37 B 0.5844 2.11 2.66 M 74.95 M
RY Royal Bank of Canada 40.7575 280.24 B 0.2686 0.66 327.2 K 13.34 M
SHEL Royal Dutch Shell Plc ADR 72.53 275.62 B 0.94 1.31 2.43 M 175.96 M
GS Goldman Sachs Group 130.0192 262.53 B 0.7344 0.57 3.4 M 442.05 M
TM Toyota Motor Corp Ltd 86.0767 252.97 B 0.8217 0.96 387.48 K 33.35 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.931 243.69 B 0.186 4.97 2.78 M 10.93 M
BML-PJ Bank of America Corporation 11.0224 227.78 B 0.1092 1 15.88 K 175.06 K
BHP BHP Billiton Ltd ADR 28.8873 206.16 B 0.8256 2.94 4.29 M 124.06 M
APH Amphenol Corp 9.9005 197.42 B 0.0647 0.66 3.33 M 32.95 M
BLK Blackrock Inc 225.8778 188.73 B 2.1631 0.97 513.81 K 116.06 M
WFC-PL Wells Fargo & Company 686.8797 188.14 B 7.6183 1.12 24.68 K 16.95 M
NVO Novo Nordisk A/S ADR 37.255 179.46 B 0.4034 1.09 3.21 M 119.62 M
CRM Salesforce.com Inc 62.8079 175.69 B 0.9166 1.48 3.78 M 237.42 M
SCHW The Charles Schwab Corp 22.5515 160.88 B 0.5785 2.63 6.72 M 151.58 M
SONY Sony Group Corp ADR 3.1037 155.98 B 0.0501 1.64 9.17 M 28.45 M
ACN Accenture Plc 65.9134 152.71 B 0.3831 0.58 2.01 M 132.74 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.9498 152.54 B 0.2233 3.9 1.43 M 8.51 M
BX Blackstone Inc 16.6011 152.38 B 0.1476 0.9 4.32 M 71.71 M
TJX TJX Companies 25.5716 150.61 B 0.1868 0.74 7.62 M 194.93 M
UL Unilever Plc ADR 31.1592 143.13 B 0.6555 2.15 1.14 M 35.41 M
CB Chubb Ltd 74.1459 141.03 B 0.3728 0.51 1.45 M 107.54 M
RIO Rio Tinto Plc ADR 24.9102 137.5 B 0.379 1.54 2.97 M 74.08 M
HDB Hdfc Bank Ltd ADR 6.6677 133.64 B 0.1289 1.97 2.52 M 16.83 M
BTI British American Tobacco Industries ADR 23.9508 130.68 B 0.5024 2.14 1.9 M 45.39 M
IBN Icici Bank Ltd ADR 5.5239 125.23 B 0.1429 2.66 6.61 M 36.52 M
MCK Mckesson Corp 162.4141 124.99 B 1.7204 1.07 1.65 M 267.93 M
NEM Newmont Mining Corp 18.682 124.66 B 0.2932 1.59 11.78 M 220.05 M
BMO Bank of Montreal 39.1977 120.04 B 0.2995 0.77 388.4 K 15.22 M
BP BP Plc ADR 24.6433 114.82 B 0.2993 1.23 10.06 M 247.96 M
CVS CVS Corp 50.064 113.89 B 0.299 0.6 6.87 M 343.86 M
GSK Glaxosmithkline Plc ADR 30.8404 102.69 B 0.4192 1.38 3.07 M 94.75 M
CNQ Canadian Natural Resources 10.072 99.45 B 0.2056 2.08 3.98 M 40.04 M
ICE Intercontinental Exchange 37.1371 98.56 B 0.3595 0.98 4.05 M 150.41 M
VLO Valero Energy Corp 32.385 97.81 B 0.5617 1.77 7.27 M 235.29 M
EQNR Equinor ASA ADR 13.8264 96.28 B 0.1879 1.38 1.42 M 19.69 M
BN Brookfield Corporation 7.8554 94.63 B 0.0946 1.22 3.7 M 29.05 M
TT Trane Technologies Plc 37.6575 92.12 B 0.6025 1.63 4.14 M 156.06 M
PWR Quanta Services 31.8501 87.87 B 0.3544 1.13 1.88 M 59.86 M
JCI Johnson Controls Intl 24.5674 85.48 B 0.1457 0.6 1.66 M 40.71 M
NGG National Grid Transco Plc ADR 34.6972 84.07 B 0.359 1.05 475.86 K 16.51 M
ITW Illinois Tool Works Inc 60.1403 81.86 B 1.0008 1.69 2.58 M 154.89 M
CP Canadian Pacific Railway 28.201 81.56 B 0.3885 1.4 4.36 M 123.03 M
EOG Eog Resources 65.734 79.47 B 1.0815 1.67 3.65 M 240.24 M
BCS Barclays Plc ADR 12.0449 76.79 B 0.3629 3.11 2.12 M 25.55 M
USB-PH U.S. Bancorp 14.1889 76.26 B 0.0759 0.54 24.52 K 347.97 K
GM General Motors Company 27.0063 75.3 B 0.2677 1 24.56 M 663.16 M
LYG Lloyds Banking Group Plc ADR 3.3021 73.83 B 0.0651 2.01 2.21 M 7.3 M
TGT Target Corporation 39.3622 73.5 B 0.2304 0.59 6.09 M 239.91 M
GS-PA The Goldman Sachs Group Inc 10.4339 70.6 B 0.0838 0.81 30.78 K 321.13 K
APD Air Products and Chemicals 86.0116 69.53 B 0.4809 0.56 1.42 M 121.77 M
RELX Relx Plc ADR 11.1617 69.26 B 0.1297 1.18 80.8 K 901.87 K
GWW W.W. Grainger 204.0682 68.95 B 1.7215 0.85 607.9 K 124.05 M
DB Deutsche Bank Ag 34.5138 68.79 B 0.3285 0.96 1.51 M 52.13 M
URI United Rentals 82.4292 68.41 B 1.7433 2.16 1.45 M 119.5 M
GS-PD The Goldman Sachs Group Inc 10.5041 67.3 B 0.0694 0.67 32.12 K 337.44 K
ET Energy Transfer LP 8.5859 66.9 B 0.0769 0.9 2.93 M 25.12 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.9196 66.87 B 0.1536 1.2 8.9 K 114.98 K
BSX Boston Scientific Corp 13.38 64.79 B 0.08 0.6 10.68 M 142.94 M
MET Metlife Inc 34.0708 64.65 B 0.4536 1.35 7.24 M 246.59 M
CRH CRH Plc ADR 20.316 64.43 B 0.2564 1.28 79.2 K 1.61 M
CAH Cardinal Health 51.2685 64.09 B 0.3838 0.75 1.9 M 97.43 M
PSA Public Storage 104.2778 62.77 B 0.7247 0.7 711.46 K 74.19 M
CMI Cummins Inc 103.7201 62.52 B 0.7103 0.69 1.58 M 164.16 M
NWG Natwest Group Plc ADR 7.25 62.49 B 0.3191 4.6 1.28 M 9.3 M
WPM Wheaton Precious Metals 22.0054 62.05 B 0.3246 1.5 5.47 M 120.35 M
TRGP Targa Resources 55.5932 60.32 B 0.3662 0.66 414.4 K 23.04 M
BDX Becton Dickinson and Company 73.0168 57.91 B 0.6139 0.85 1.4 M 102.28 M
MPLX Mplx LP 18.234 57.45 B 0.2156 1.2 33.5 K 610.84 K
OXY Occidental Petroleum Corp 64.1204 56.88 B 0.3463 0.54 5.8 M 371.83 M
O Realty Income Corp 23.0577 56.78 B 0.3858 1.7 2.73 M 62.87 M
DEO Diageo Plc ADR 88.8599 56.48 B 0.7175 0.81 554.2 K 49.25 M
OKE Oneok Inc 29.036 55.08 B 0.3398 1.18 1.31 M 38.08 M
ETR Entergy Corp 20.142 53.38 B 0.1303 0.65 3.89 M 78.35 M
HUM Humana Inc 92.5316 52.6 B 1.8812 2.08 2.35 M 217.36 M
AZO Autozone 542.00 51.78 B 2.92 0.54 370 K 200.54 M
LHX L3Harris Technologies Inc 57.8415 51.38 B 1.5328 2.72 1.31 M 76.01 M
INFY Infosys Ltd ADR 5.0031 50.99 B 0.0476 0.96 8.44 M 42.21 M
VMRK Vivmark Residential 32.4003 50.88 B 0.2307 0.72 2.26 M 73.08 M
TEVA Teva Pharmaceutical Industries Ltd ADR 40.8977 49.47 B 1.3253 3.35 8.9 M 363.97 M
VEEV Veeva Systems Inc 35.85 49.47 B 1.62 4.73 1.07 M 38.34 M
FNV Franco Nev Corp 45.7608 49.33 B 0.5575 1.23 716 K 32.76 M
F Ford Motor Company 8.2527 49.04 B 0.0804 0.98 32.17 M 265.47 M
TRI Thomson Reuters Corp 25.4565 48.29 B 0.177 0.7 1.16 M 29.52 M
HEI Heico Corp 28.7965 48.23 B 1.4931 5.47 685.74 K 19.75 M
MSCI MSCI Inc 38.5355 47.75 B 0.9925 2.64 701.7 K 27.04 M
DVN Devon Energy Corp 42.0098 47.75 B 0.5743 1.39 5.14 M 215.8 M
AU Anglogold Ashanti Ltd ADR 14.8423 47.47 B 0.1012 0.69 3.19 M 47.28 M
IQV Iqvia Holdings Inc 53.77 45.34 B 0.62 1.17 743.11 K 39.96 M
HMC Honda Motor Company ADR 24.197 45.26 B 0.2734 1.14 284 K 6.87 M
AMP Ameriprise Financial Services 83.7296 45.14 B 0.6979 0.84 987.3 K 82.67 M
ROK Rockwell Automation Inc 93.5511 44.19 B 1.1842 1.28 897.7 K 83.98 M
AIG American International Group 37.9471 42.68 B 0.9001 2.43 14.94 M 566.97 M
WDS Woodside Energy Group Ltd 21.0261 42.06 B 0.1088 0.52 8.98 K 188.81 K
LYV Live Nation Entertainment 21.80 41.53 B 0.15 0.69 685.57 K 14.95 M
UI Ubiquiti Networks 46.2794 41.5 B 4.304 10.25 4.76 M 220.29 M
SLF Sun Life Financial Inc 22.036 40.86 B 0.1486 0.68 232 K 5.11 M
SKYD Skydance Corporation 51.7486 40.54 B 1.0382 2.05 6.01 M 311.17 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BCT Briacell Therapeutics Corp 16.899 2.4142 16.67 306 5.17 K
PIF Polaris Infrastructure Inc 76.7915 9.5989 14.29 78 5.99 K
BRAG Bragg Gaming Group Inc 4.15 0.45 12.16 312.94 K 1.3 M
SVB Silver Bull Resources Inc 3.36 0.32 10.53 5.49 K 18.44 K
PNP Pinetree Capital Ltd 108.00 10.00 10.2 4.28 K 462.24 K
Y Yellow Pages Ltd 16.5469 1.5217 10.13 151.6 K 2.51 M
MSCL Satellos Bioscience Inc 103.20 7.20 7.5 2.78 K 286.69 K
ORIO ORIO 35.5592 2.2041 6.61 10.11 K 359.61 K
IFA Ifabric Corp 5.30 0.31 6.21 16.5 K 87.45 K
HBP Helix Biopharm 7.70 0.45 6.21 980 7.55 K
HMMC Hemlo Mining Corp. 81.00 4.50 5.88 85 6.88 K
BB Blackberry Ltd 10.37 0.50 5.07 3.9 M 40.44 M
BHC Bausch Health Companies Inc 160.38 7.05 4.6 375.55 K 60.23 M
TRZ Transat At Inc 10.31 0.42 4.25 54.69 K 563.82 K
HPS-A Hammond Power Solutions Inc 5.4167 0.2119 4.07 6.93 K 37.55 K
GTE Gran Tierra Energy Inc 84.60 3.20 3.93 50.92 K 4.31 M
PSLV-U Sprott Physical Silver Trust 9.05 0.31 3.55 45.53 K 412.01 K
DPM Dundee Precious Metals Inc 5.2159 0.1666 3.3 673.3 K 3.51 M
PBH Premium Brands Holdings Corp 15.8788 0.4911 3.19 31.28 K 496.7 K
NG Novagold Res Inc 3.88 0.12 3.19 214.61 K 832.68 K
PTM Platinum Group Metals Ltd 135.00 4.00 3.05 854 115.29 K
CRRX Carerx Corp 6.691 0.1968 3.03 1.8 K 12.08 K
OLY Olympia Financial Group Inc 17.9036 0.5122 2.95 700 12.53 K
CEU Ces Energy Solutions Corp 6.5236 0.1813 2.86 339.3 K 2.21 M
IMP Intermap Tech Corp 3.60 0.10 2.86 420 1.51 K
TVK Terravest Capital Inc 3.7513 0.1014 2.78 12.1 K 45.39 K
BIR Birchcliff Energy Ltd 6.2533 0.1671 2.75 1.05 M 6.55 M
GDL Goodfellow Inc 4.4085 0.1173 2.73 200 881.7
KLS Kelso Technologies Inc 3.0645 0.0791 2.65 40.1 K 122.89 K
CAS Cascades Inc 4.9463 0.1249 2.59 102.21 K 505.57 K
USA Americas Silver Corp 12.30 0.30 2.5 10.48 K 128.87 K
EFR Energy Fuels Inc 10.14 0.24 2.42 60.4 K 612.46 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 14.0475 0.3283 2.39 700 9.83 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.9434 0.1748 2.25 800 6.35 K
MDP Medexus Pharmaceuticals Inc 6.90 0.15 2.22 900 6.21 K
OVV Ovintiv Inc 79.7433 1.6877 2.16 823.67 K 65.68 M
WPK Winpak Ltd 20.1407 0.426 2.16 41.69 K 839.73 K
PAAS Pan American Silver Corp 12.8818 0.2345 1.85 351.5 K 4.53 M
TWC Twc Enterprises Ltd 8.9414 0.1618 1.84 11.37 K 101.65 K
OBE Obsidian Energy Ltd 61.95 1.12 1.84 949.89 K 58.85 M
TCW Trican Well 9.099 0.1602 1.79 1.08 M 9.8 M
CNQ Canadian Natural Resources Ltd. 11.5061 0.1997 1.77 4.32 M 49.69 M
PD Precision Drilling Corp 232.80 4.00 1.75 1.28 M 298.54 M
HBM Hudbay Minerals Inc 8.7796 0.145 1.68 947.7 K 8.32 M
BCE-PE Bce Inc Pref E 10.1807 0.1591 1.59 1.05 K 10.69 K
XTD Tdb Split Corp. Class A Shares 3.457 0.0529 1.55 3.2 K 11.06 K
TGO Terago Inc 6.85 0.10 1.48 2.7 K 18.49 K
SII Sprott Inc 22.1182 0.3169 1.45 37.71 K 834.08 K
REI-UN RioCan Real Estate Investment Trust 13.1761 0.1833 1.41 1.11 M 14.62 M
ELD Eldorado Gold 39.2567 0.5438 1.4 3.7 M 145.33 M
CHE-UN Chemtrade Logistics Income Fund 8.4223 0.1165 1.4 132.26 K 1.11 M
RIC Richmont Mines 6.9779 0.0946 1.37 9.22 K 64.36 K
NPI Northland Power Inc 7.988 0.108 1.37 309.16 K 2.47 M
FM First Quantum Minerals Ltd 20.7603 0.2806 1.37 1.9 M 39.4 M
ELVA Electrovaya Inc 3.80 0.05 1.33 4.98 K 18.92 K
CGI CDN General Inv 12.1026 0.156 1.31 17.08 K 206.75 K
TA-PH Transalta E Cum Red Rate Rst Prf 9.444 0.1204 1.29 7 K 66.11 K
FFN-PA North American Financial 15 Split Corp 4.6669 0.0593 1.29 7.67 K 35.78 K
EMA Emera Incorporated 18.367 0.2277 1.26 475.83 K 8.74 M
AP-UN Allied Properties Real Estate Investment Trust 16.6977 0.2032 1.23 121.2 K 2.02 M
TNT-UN True North Commercial Real Estate Investment Trust 12.1707 0.1439 1.2 450 5.48 K
AG First Majestic Silver Corp 13.3603 0.1579 1.2 623.58 K 8.33 M
BCE-PH Bce Inc Pref H 10.1274 0.1195 1.19 3.85 K 39.03 K
WPM Wheaton Precious Metals Corp 23.8615 0.2791 1.18 1.58 M 37.66 M
RUS Russel Metals 13.8178 0.1529 1.12 102.3 K 1.41 M
ADN Acadian Timber Corp 6.17 0.0678 1.11 10.41 K 64.21 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.3307 0.123 1.1 12.99 K 147.24 K
CP Canadian Pacific Kansas City Ltd 30.8392 0.334 1.09 2 M 61.83 M
ATS Ats Corp 13.93 0.15 1.09 98.2 K 1.37 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.0298 0.0429 1.08 90.92 K 366.4 K
DII-B Dorel Industries Inc 11.9308 0.127 1.08 28.43 K 339.25 K
BCE-PD Bce Inc Pref D 10.3259 0.1096 1.07 9.51 K 98.19 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.833 0.1033 1.06 1.03 K 10.13 K
D-UN Dream Office Real Estate Investment Trust 36.2851 0.3797 1.06 250.39 K 9.09 M
MRD Melcor Dev 12.3912 0.1288 1.05 9.35 K 115.82 K
ALC Algoma Central 7.4591 0.0762 1.03 2.83 K 21.13 K
FNV Franco-Nevada Corp 49.9866 0.5034 1.02 368.9 K 18.44 M
BN Brookfield Corporation 8.636 0.0831 0.97 2.03 M 17.55 M
PEY Peyto Exploration and Dvlpmnt Corp 7.6135 0.0731 0.97 466.2 K 3.55 M
AQN Algonquin Power and Utilities Corp 3.9359 0.0372 0.95 342.95 K 1.35 M
INC-UN Income Financial Trust 3.4369 0.0323 0.95 2.62 K 8.99 K
AAV Advantage Oil & Gas Ltd 4.31 0.04 0.94 328.9 K 1.42 M
LAS-A Lassonde Industries Inc 95.3599 0.8798 0.93 830 79.15 K
AIF Altus Group Ltd 13.174 0.1207 0.92 51.02 K 672.1 K
BN-PN Brookfield Corporation 9.9415 0.0892 0.91 16.75 K 166.47 K
CRR-UN Crombie Real Estate Investment Trust 6.1452 0.055 0.9 103.76 K 637.63 K
DOO Brp Inc 26.0419 0.2325 0.9 176.3 K 4.59 M
HOT-UN American Hotel Income Properties REIT LP 5.8905 0.0517 0.89 54.34 K 320.11 K
TPX-B Molson Coors Canada Inc 45.1712 0.3868 0.86 873 39.43 K
MEQ Mainstreet Eq J 37.3215 0.3192 0.86 102 K 3.81 M
BN-PX Brookfield Corporation 10.1335 0.0861 0.86 4.9 K 49.66 K
MFC-PC Manulife Finl Srs 3 Prf 11.1734 0.094 0.85 8.93 K 99.79 K
PWF-PL Power Financial 5.1 Sr L Prf 11.8152 0.0956 0.82 8.52 K 100.61 K
SRU-UN SmartCentres Real Estate Investment Trust 11.8307 0.0956 0.81 274.11 K 3.24 M
FSZ Fiera Capital Corp 5.4489 0.0439 0.81 8.42 K 45.89 K
TOU Tourmaline Oil Corp 31.6913 0.2535 0.81 337.9 K 10.71 M
BCE-PS Bce Inc Pref S 10.0979 0.0795 0.79 4 K 40.39 K
EQB EQB Inc 19.671 0.1545 0.79 10.6 K 208.51 K
MX Methanex Corp 54.0655 0.4163 0.78 349.58 K 18.9 M
ENB-PFV Enbridge Inc Pref 5 10.8846 0.0832 0.77 14.24 K 155.04 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.2437 258.32 B 0.0307 0.59 776 4.07 K
BRDCY Bridgestone Corporation 14.0445 32.65 B 0.3177 2.31 18.18 K 255.31 K
AKRBF AKRBF 7.3962 20.83 B 0.2711 3.8 4.42 K 32.72 K
GAMI GAMCO Investors Inc 34.8998 536.94 M 0.3498 1.01 20.43 K 712.9 K
ACRG American Clean Resources Group Inc. 89.00 98.71 M 8.00 9.88 1.9 K 168.74 K
APHD Verde Bio Holdings Inc 200.00 18.16 M 110.00 122.22 602.99 K 120.6 M
ORBT Orbit International Corporation 3.4168 8.53 M 0.0676 2.02 13.06 K 44.62 K
MSPC Metrospaces Inc 650.00 2.86 M 150.00 30 31 20.15 K
AZFL Amazonas Florestal Ltd 37.80 1.64 M 12.80 51.2 2.63 K 99.3 K
MRNJ Metatron Inc 2183.917 1.52 M 155.994 7.69 3 6.55 K
SEII Sharing Economy International Inc 1158.00 1.29 M 33.00 2.93 493 570.89 K
DNAX DNA Brands Inc 18270.00 339.48 K 3570.00 24.29 4 73.08 K
AMBS Amarantus BioScience Holdings Inc 14.835 63.04 K 0.36 2.49 42.63 K 632.39 K
BOTY Lingerie Fighting Championships Inc 800.00 61.6 K 401.00 100.5 89.9 K 71.92 M
ASHI Vapor Hub International Inc. 100.00 60.28 K 11.12 12.51 18 1.8 K
PNPL Pineapple Express 21.99 36.55 K 3.09 16.35 1.31 M 28.91 M
LOTE Lot78 Inc 13.0638 17.28 K 0.165 1.28 492 6.43 K
CBRI CMTSU Liquidation Inc 4.44 8.16 K 0.05 1.14 245.17 K 1.09 M
STTO SITO Mobile Ltd. 4.70 5.13 K 0.10 2.17 20.41 K 95.93 K
CBKCQ Christopher & Banks Corporation 6.29 3.86 K 0.11 1.78 444.11 K 2.79 M
LASLY Lentuo International Inc 3.56 3.26 K 0.04 1.14 47.13 K 167.77 K
EVKG Ever-Glory International Group Inc. 6.42 2.92 K 0.13 2.07 65.1 K 417.94 K
CYRNQ CYRNQ 78.80 799 6.80 9.44 31.9 K 2.51 M
PRXIQ Premier Exhibitions Inc 10.20 491 0.30 3.03 13.49 K 137.64 K
YVRLF Liquid Media Group Ltd. 80.008 482 2.288 2.94 208 16.64 K
VRCI Verde Science Inc 33.60 11.20 50 998.89 K 33.56 M
FONU FonU2 Inc 26.00 7.60 41.3 345 8.97 K
PSYC Global Trac Solutions Inc 16.00 1.00 6.67 722 11.55 K
SOGFF Strategic Oil & Gas Ltd 11.26 0.46 4.26 3.16 K 35.57 K
ESINQ ITT Educational Services Inc 32.04 0.93 2.99 496.06 K 15.89 M
TREVQ Trevali Mining Corporation 10.40 0.30 2.97 5.88 K 61.19 K
LIQDQ Liquid Holdings Group Inc 5.13 0.08 1.58 11.77 K 60.4 K
HMNY Helios and Matheson Analytics Inc 1430.00 20.025 1.42 6 8.58 K
SRSCQ Sears Canada Inc 11.9718 0.1418 1.2 6.87 K 82.21 K
PTRC Petro River Oil Corp 19.20 0.20 1.05 2.46 K 47.25 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 100.00 6.48 M 10.00 11.11 55 5.5 K
FAN Gaming Nation Inc 16.20 16.165 46185.72 542 8.78 K
VRB Vanadiumcorp Resource Inc 4.50 4.45 8900 1.9 K 8.55 K
IMM International Metals Mining Corp. 21.00 8.40 66.67 286 6.01 K
LMG Lincoln Gold Mining Inc 30.00 10.00 50 210 6.3 K
VCV Vatic Ventures Corp. 11.7744 3.5323 42.86 16 188.39
SKYG Sky Gold Corp 18.00 3.00 20 9 162
AXL Arrow Exploration Corp 13.6752 1.7094 14.29 508.5 K 6.95 M
SGLD Scorpio Gold Corporation 5.94 0.72 13.79 25.94 K 154.11 K
AVN Avanti Energy Inc 12.50 1.50 13.64 200 2.5 K
KCC Kincora Copper Limited 16.50 1.50 10 216.01 K 3.56 M
MVI-H Monitor Ventures Inc 8.875 0.75 9.23 5.52 K 49.02 K
PLAN Progressive Planet Solutions Inc 54.00 4.50 9.09 8.7 K 469.8 K
LTV Leonovus Inc 15.00 1.20 8.7 22.32 K 334.8 K
GIP Green Impact Partners Inc 140.00 10.00 7.69 12 1.68 K
EGT Eguana Technologies Inc 4.50 0.30 7.14 1.51 K 6.79 K
BKM Pacific Booker Minerals Inc 6.79 0.43 6.76 4.35 K 29.52 K
OGW Ongwe Minerals Inc. 31.52 1.76 5.91 4.97 K 156.62 K
KRY Koryx Copper Inc. 5.40 0.30 5.88 500 2.7 K
BQE BQE Water Inc 9.50 0.50 5.56 183.38 K 1.74 M
MRZL Mont Royal Resources Limited. 4.4289 0.2331 5.56 20.54 K 90.95 K
KTN Kootenay Silver Inc 6.00 0.30 5.26 4.14 K 24.84 K
CKG Chesapeake Gold Corp 3.39 0.14 4.31 47.62 K 161.42 K
CTA Centaurus Energy Inc 325.00 10.00 3.17 13.8 K 4.49 M
WEX Western Exploration Inc 82.50 2.50 3.13 30 2.48 K
CAMB Cambria Gold Mines Inc. 53.50 1.50 2.88 17.98 K 961.72 K
VCG Visionary Copper and Gold Mines Inc. 4.60 0.10 2.22 1.11 K 5.11 K
TIE Coloured Ties Capital Inc. 8.0882 0.1294 1.63 6.76 K 54.66 K
CTEK CLEANTEK Industries Inc 79.4118 1.1765 1.5 452 35.89 K
FP FP Newspapers Inc 4.4855 0.0646 1.46 7.04 K 31.6 K
RX BioSyent Inc 3.9626 0.0562 1.44 31.2 K 123.63 K
© 2026 - CastFwd Corp.