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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 35.0412 58.19 B 0.2664 0.77 233.1 K 8.17 M
CQP Cheniere Energy Partners LP 13.8823 29.15 B 0.1156 0.84 343.35 K 4.77 M
SIM Grupo Simec S.A. DE C.V. ADR 10.74 3.74 B 0.056 0.52 11.51 K 123.56 K
SEB Seaboard Corporation 2583.7512 3.61 B 18.4971 0.72 400 1.03 M
NG Novagold Resources Inc 4.11 2.74 B 0.08 1.99 3.19 M 13.1 M
CET Central Securities Corp 12.1753 1.67 B 0.1205 1 42 K 511.36 K
USAS Americas Silver Corp 10.20 1.02 B 0.30 3.03 890 9.08 K
REPX Riley Exploration Permian Inc 44.9991 912.51 M 5.5956 14.2 16.76 K 754.18 K
OBE Obsidian Energy Ltd 52.9119 605.97 M 0.4933 0.94 579.36 K 30.65 M
RLGT Radiant Logistics 3.02 444.9 M 0.02 0.67 65.35 K 197.35 K
VKI Invesco Advantage Muni Income Trust II 5.3854 375.49 M 0.0541 1.01 86.8 K 467.45 K
FRD Friedman Industries Inc 7.7108 283.61 M 0.1057 1.39 13.6 K 104.87 K
ACU Acme United Corp 13.3945 269.44 M 0.2766 2.11 11 K 147.34 K
LCTX Lineage Cell Therapeutics Inc 3.3639 263.02 M 0.1116 3.43 156.33 K 525.88 K
ELLO Ellomay Capital Ltd 9.5851 250.23 M 0.1654 1.76 400 3.83 K
ERC Wells Fargo Advantage Multi-Sector 4.703 240 M 0.0257 0.55 101 K 475 K
ARMP Armata Pharmaceuticals Inc 4060.00 139.43 M 70.00 1.75 9 36.54 K
BDL Flanigan's Enterprises 13.5237 121.04 M 0.3928 2.99 2.06 K 27.93 K
STXS Stereotaxis Inc 4.82 103.21 M 0.19 4.1 387.27 K 1.87 M
SDEV Stablecoin Development Corporation 128547.1406 62.17 M 1012.1797 0.79 1 128.55 K
WYY Widepoint Corp 16.35 60.99 M 0.45 2.83 193.35 K 3.16 M
IBIO Ibio Inc 2900.00 50.06 M 50.00 1.75 32 92.8 K
ATNM Actinium Pharmaceuticals Inc 203.6998 49.36 M 10.20 5.27 4.95 K 1.01 M
NNVC Nanoviricides Inc 76.20 36.27 M 0.80 1.06 6.95 K 529.59 K
AGIG AGIG 88.75 36.22 M 15.00 20.34 46.12 K 4.09 M
COHN Cohen & CO Inc 8.67 34.52 M 0.2651 3.15 2.01 K 17.43 K
BESS Bimergen Energy Corporation 60.20 29.38 M 5.60 10.26 36 2.17 K
REED Reed's, Inc. 2383.0654 14.94 M 23.0525 0.98 201 479 K
ACCS Access Newswire Inc 12.7756 12.8 M 0.9376 7.92 9.32 K 119.06 K
CVR Chicago Rivet & Machine Company 30.093 8.99 M 0.8801 3.01 4.1 K 123.38 K
AMS American Shared Hospital Services 3.29 7.85 M 0.02 0.61 10.91 K 35.9 K
TOVX Theriva Biologics Inc 24587.50 7.08 M 787.50 3.31 195 4.79 M
INUV Inuvo Inc 12.50 6.27 M 1.70 15.74 60.29 K 753.62 K
VNRX Volitionrx Ltd 3.15 5.54 M 0.05 1.61 9.87 K 31.09 K
DSS Document Security Systems 3593.717 4.25 M 20.7729 0.58 276 991.87 K
MPU Mega Matrix Corp 3.5196 4.17 M 0.0574 1.66 2 K 7.04 K
OPTT Ocean Power Tech Inc 910.00 3.89 M 72.00 8.59 2.34 M 2.13 B
AUMN Golden Minerals Company 25.75 3.6 M 0.50 1.98 6.24 K 160.71 K
OGEN Oragenics Inc 61200.00 1.54 M 720.00 1.19 1 61.2 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 202.50 6.45 3.29 17 3.44 K
HE Lean Hogs 116.00 3.00 2.65 25.1 K 2.91 M
FC Feeder Cattle 139.55 2.075 1.51 3.05 K 425.35 K
DC Class III Milk 22.86 0.21 0.93 232 5.3 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
META Meta Platforms Inc 71.4692 1.64 T 2.2127 3.19 59.87 M 4.28 B
MU Micron Technology 24.2359 820.41 B 0.4194 1.76 23.66 M 573.48 M
COST Costco Wholesale 91.4364 472.44 B 0.8698 0.96 2.32 M 212.05 M
INTC Intel Corp 18.6499 308.96 B 0.1502 0.81 24.95 M 465.23 M
PANW Palo Alto Networks Inc 13.0433 267.11 B 0.19 1.48 20.51 M 267.49 M
AMGN Amgen Inc 89.4272 251.65 B 2.2392 2.57 3.79 M 338.82 M
GILD Gilead Sciences Inc 55.4251 211.94 B 0.449 0.82 8.66 M 480.09 M
TMUS T-Mobile US 29.7771 179.1 B 0.173 0.58 3.36 M 100.01 M
SBUX Starbucks Corporation 29.416 125.35 B 0.1959 0.67 8.65 M 254.41 M
SNY Sanofi-Aventis S.A. ADR 32.7456 115.57 B 0.213 0.65 1.01 M 33.18 M
STX Seagate Technology 29.31 115.15 B 0.4969 1.72 3.59 M 105.31 M
WDC Western Digital Cp 52.7014 108.25 B 0.5326 1.02 2.93 M 154.33 M
IDXX Idexx Laboratories 63.775 54.89 B 0.41 0.65 491.04 K 31.32 M
BIIB Biogen Inc 338.00 37.44 B 9.25 2.81 1.47 M 497.2 M
NBIS Nebius Group N.V. 33.38 36.43 B 0.20 0.6 3.98 M 132.96 M
ACGL Arch Capital Grp Ltd 18.14 35.53 B 0.1712 0.95 1.58 M 28.71 M
ODFL Old Dominion Freight Line Inc 18.1156 34.62 B 0.1149 0.64 2.57 M 46.5 M
GMAB Genmab A/S ADR 4.63 33.25 B 0.184 4.14 2.5 K 11.58 K
ULTA Ulta Beauty Inc 89.64 28.41 B 2.34 2.68 1.39 M 124.47 M
VRSK Verisk Analytics Inc 60.8705 26.55 B 1.5349 2.59 2.16 M 131.71 M
CASY Casey's General Stor 61.8103 25.82 B 1.3843 2.29 327.64 K 20.25 M
AXON Axon Enterprise Inc 19.50 24.64 B 0.61 3.23 1.19 M 23.27 M
TROW T Rowe Price Group 53.4321 23.66 B 0.4532 0.86 1.3 M 69.27 M
CHTR Charter Communications 128.54 17.42 B 1.54 1.21 1.1 M 141.51 M
MTSI Macom Technology S 19.52 17.3 B 0.13 0.67 72.26 K 1.41 M
NBIX Neurocrine Bioscienc 17.61 17.12 B 0.11 0.63 573.66 K 10.1 M
APA Apa Corp 60.5915 15.34 B 0.3387 0.56 2.78 M 168.55 M
ICLR Icon Plc 47.20 15.33 B 0.42 0.9 216.04 K 10.2 M
CHRW C.H. Robinson Ww 39.7448 14.96 B 0.2268 0.57 1 M 39.94 M
CG The Carlyle Group 18.3119 14.86 B 0.142 0.78 737.75 K 13.51 M
COKE Coca Cola Bot Cons 7.9977 14.26 B 0.0705 0.89 321.96 K 2.57 M
ERIE Erie Indemnity Company 52.968 14.23 B 0.3432 0.65 51.9 K 2.75 M
ALGN Align Technology 55.60 12.28 B 0.32 0.58 897.71 K 49.91 M
JKHY Jack Henry & Assoc 49.7877 12.28 B 0.2841 0.57 472.5 K 23.52 M
TECH Bio-Techne Cp 20.5601 11.44 B 0.2869 1.42 680.87 K 14 M
RGEN Repligen Cp 14.21 11.12 B 0.09 0.64 506.13 K 7.19 M
ENSG The Ensign Group IN 10.2297 10.8 B 0.0747 0.74 266.1 K 2.72 M
BPOP Popular Inc 22.5377 10 B 0.457 2.07 993 K 22.38 M
DRS Leonardo DRS, Inc. Common Stock 3.4391 9.74 B 0.1779 5.46 8.6 K 29.58 K
SAIA Saia Inc 40.20 9.06 B 0.26 0.65 186.66 K 7.5 M
COLB Columbia Banking Sys 14.3849 8.73 B 0.2193 1.55 410.3 K 5.9 M
RMBS Rambus Inc 9.87 8.65 B 0.21 2.17 1.03 M 10.19 M
BOKF Bok Financial Corp 49.924 7.97 B 0.261 0.53 128.7 K 6.43 M
FCFS First Cash Fin Svcs 46.7752 7.87 B 0.4272 0.92 104.57 K 4.89 M
TTMI TTM Technologies 8.39 7.61 B 0.05 0.6 297.36 K 2.49 M
AMRX Amneal Pharmaceuticals Inc 27.59 7.45 B 0.14 0.51 453.38 K 12.51 M
ARWR Arrowhead Pharma 26.57 6.92 B 1.89 7.66 1.84 M 48.85 M
RUSHB Rush Entpr Cl B 9.9866 6.9 B 0.0556 0.56 11.48 K 114.69 K
RIOT Riot Blockchain Inc 18.977 6.78 B 0.1784 0.95 46.31 K 878.84 K
PPC Pilgrim's Pride 11.8973 6.72 B 0.0832 0.7 555.97 K 6.61 M
ZG Zillow Grp Inc Cl A 26.0638 6.66 B 0.4833 1.89 1.12 M 29.08 M
GBCI Glacier Bancorp Inc 19.8807 6.35 B 0.2223 1.13 280.6 K 5.58 M
LGND Ligand Pharm 43.7929 6.28 B 0.262 0.6 436.66 K 19.12 M
AVAV Aerovironment Inc 36.28 6.28 B 0.28 0.78 463.55 K 16.82 M
WFRD Weatherford International Plc 16.729 6.11 B 0.1264 0.76 5.51 M 92.14 M
SIMO Silicon Motion Techn ADR 12.8266 5.73 B 0.105 0.83 231.33 K 2.97 M
BCPC Balchem Cp 50.6148 5.53 B 0.8337 1.67 83.7 K 4.24 M
OMAB Grupo Aeroportuario ADR 14.0899 5.32 B 0.4213 3.08 43.46 K 612.38 K
MMSI Merit Medical Sys 14.76 5.26 B 0.12 0.82 224.26 K 3.31 M
CACC Credit Acceptance 146.89 5.22 B 0.94 0.64 18.23 K 2.68 M
RUSHA Rush Entpr Cl A 11.7546 5.22 B 0.0876 0.75 113.17 K 1.33 M
VEON Veon Ltd ADR 161.4854 5.2 B 1.7765 1.11 48.8 K 7.88 M
PSMT Pricesmart Inc 89.3355 5.16 B 0.68 0.77 104.78 K 9.36 M
MRCY Mercury Sys Inc 10.8623 5.09 B 0.0674 0.62 115.89 K 1.26 M
TVTX Travere Therapeutics Inc 19.81 4.99 B 0.52 2.7 351.5 K 6.96 M
CAMT Camtek Ltd 3.5623 4.77 B 0.0835 2.4 687.72 K 2.45 M
OPCH Option Care Health Inc 29.04 4.74 B 0.28 0.97 339.63 K 9.86 M
FULT Fulton Financial Cor 8.1909 4.54 B 0.0513 0.63 721.5 K 5.91 M
AAOI Applied Optoelect 27.42 4.1 B 2.13 8.42 108.8 K 2.98 M
INDB Independent Bk Corp 27.4851 3.98 B 0.1716 0.63 44.6 K 1.23 M
PTEN Patterson-Uti Energy 23.1168 3.81 B 0.1889 0.82 2.04 M 47.11 M
IOVA Iovance Biotherapeutics Inc 8.95 3.74 B 0.25 2.87 76.5 K 684.67 K
FIBK First Interstate Ban 16.1737 3.52 B 0.1259 0.78 108.13 K 1.75 M
FIZZ Natl Beverage Cp 8.3743 3.51 B 0.0612 0.74 35.83 K 300.05 K
AGYS Agilysys Inc 15.01 3.5 B 0.26 1.76 39.9 K 598.93 K
FFBC First Finl Bncp [Oh] 11.1852 3.46 B 0.0698 0.63 129.02 K 1.44 M
TOWN Towne Bank 10.9026 3.33 B 0.097 0.9 42.45 K 462.82 K
GBDC Golub Capital Bdc 6.6126 3.31 B 0.0931 1.43 231.97 K 1.53 M
SKYW Skywest Inc 12.2387 3.19 B 0.1504 1.24 226.04 K 2.77 M
ACAD Acadia Pharmaceutica 28.24 3.15 B 1.04 3.82 1.62 M 45.81 M
MGRC Mcgrath Rentcorp 25.5498 3.13 B 0.1709 0.67 83.02 K 2.12 M
CLMT Calumet Specialty Pr 20.6044 3.07 B 0.1215 0.59 877.75 K 18.09 M
AXGN Axogen Inc 3.70 3.04 B 0.05 1.37 62.3 K 230.51 K
VCEL Vericel Corproation 3.90 3.02 B 0.54 16.07 399.71 K 1.56 M
WDFC WD-40 Company 64.1504 3.02 B 0.3637 0.57 33.8 K 2.17 M
CENT Central Garden 6.0888 3.01 B 0.0313 0.52 42.93 K 261.37 K
XNCR Xencor Inc 13.05 2.96 B 0.55 4.4 188.89 K 2.46 M
NMIH Nmi Holdings Inc 11.35 2.91 B 0.45 4.13 204.2 K 2.32 M
ATRC Atricure Inc 20.56 2.86 B 0.17 0.83 141.04 K 2.9 M
MARA Marathon Digital Holdings 57.20 2.84 B 1.60 2.88 8.89 K 508.39 K
NBTB NBT Bancorp Inc 16.9225 2.77 B 0.1178 0.7 58.78 K 994.7 K
FBNC First Bancorp [Nc] 15.4758 2.68 B 0.1901 1.24 29.33 K 453.84 K
CENTA Central Garden & Pet 6.32 2.58 B 0.128 2.07 177.47 K 1.12 M
DGII Digi Intl Inc 10.06 2.47 B 0.06 0.6 40.75 K 409.9 K
UFPT U F P Tech Inc 25.78 2.43 B 0.50 1.98 7 K 180.54 K
VECO Veeco Instrument 43.30 2.42 B 2.77 6.83 1.59 M 68.89 M
NEO Neogenomics Inc 3.4732 2.19 B 0.0596 1.75 78.22 K 271.66 K
CNXN PC Connection Inc 19.0231 2.07 B 0.4192 2.25 71.64 K 1.36 M
COHU Cohu Inc 9.8744 2.06 B 0.2084 2.16 67.4 K 665.53 K
MCRI Monarch Casino 17.2021 1.94 B 0.2861 1.69 26.01 K 447.38 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 14.2233 2.06 T 0.1425 1.01 10.65 M 151.51 M
LLY Eli Lilly and Company 47.1306 1.28 T 0.2481 0.53 3.98 M 187.49 M
BRK-A Berkshire Hathaway Inc (Class A) 186400.00 1.25 T 2628.00 1.43 430 80.15 M
BRK-B Berkshire Hathaway Inc (Class B) 124.10 1.25 T 1.43 1.17 4.3 M 534.19 M
XOM Exxon Mobil Corporation 63.1114 670.91 B 0.337 0.54 9.97 M 629.05 M
CVX Chevron Corp 69.6931 412.09 B 0.4573 0.66 6.2 M 432.31 M
UNH Unitedhealth Group Inc 64.232 363 B 0.3959 0.62 2.99 M 191.82 M
BAC Bank of America Corporation 13.6912 349.7 B 0.1097 0.81 81.73 M 1.12 B
SHEL Royal Dutch Shell Plc ADR 73.20 275.62 B 0.39 0.54 3.4 M 249.13 M
BML-PG Bank of America Corporation 10.5735 261.37 B 0.0577 0.55 1.39 K 14.69 K
BML-PH Bank of America Corporation 10.4137 259.47 B 0.0803 0.78 20.11 K 209.4 K
TD Toronto Dominion Bank 27.9205 202.28 B 0.2675 0.97 667.2 K 18.63 M
ABT Abbott Laboratories 31.4103 191.31 B 0.1972 0.63 5.58 M 175.15 M
COP ConocoPhillips 45.5349 162.89 B 0.2587 0.57 3.71 M 169 M
SCHW The Charles Schwab Corp 23.4407 160.88 B 0.1295 0.56 5.52 M 129.31 M
SONY Sony Group Corp ADR 3.229 155.98 B 0.0161 0.5 8.03 M 25.94 M
BX Blackstone Inc 18.5523 152.38 B 0.2162 1.18 4.99 M 92.49 M
TJX TJX Companies 26.4208 150.61 B 0.2208 0.84 6.08 M 160.69 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.4998 145.69 B 0.0411 0.64 879 K 5.71 M
HDB Hdfc Bank Ltd ADR 7.582 133.64 B 0.1785 2.41 6.24 M 47.28 M
BMY Bristol-Myers Squibb Company 37.5162 128.37 B 0.2072 0.56 4.33 M 162.35 M
IBN Icici Bank Ltd ADR 6.6255 125.23 B 0.1541 2.38 15.66 M 103.76 M
BNS Bank of Nova Scotia 31.1752 112.9 B 0.1783 0.58 295 K 9.2 M
ENB Enbridge Inc 22.3722 106.45 B 0.1219 0.55 650 K 14.54 M
MPC Marathon Petroleum Corp 31.8495 106.07 B 0.3777 1.2 8.22 M 261.77 M
CM Canadian Imperial Bank of Commerce 20.8736 105.12 B 0.1225 0.59 256.6 K 5.36 M
GSK Glaxosmithkline Plc ADR 30.8017 102.69 B 0.171 0.56 1.9 M 58.46 M
VLO Valero Energy Corp 34.1274 97.81 B 0.3063 0.91 8.09 M 276.1 M
PSX Phillips 66 51.1792 97.79 B 0.3773 0.74 2.37 M 121.39 M
EQNR Equinor ASA ADR 14.1919 96.28 B 0.1618 1.15 1.6 M 22.73 M
UPS United Parcel Service 64.3553 94.56 B 0.3389 0.53 2.63 M 169.26 M
ELV Elevance Health Inc 77.6201 92.83 B 0.5974 0.78 1.79 M 139.11 M
CI Cigna Corp 72.3636 80.1 B 0.5904 0.82 1.44 M 104.33 M
USB-PH U.S. Bancorp 14.2511 76.26 B 0.0801 0.57 39.91 K 568.79 K
TGT Target Corporation 42.6918 73.5 B 0.2862 0.67 3.66 M 156.41 M
URI United Rentals 88.9279 68.41 B 3.2251 3.76 2.92 M 259.95 M
EW Edwards Lifesciences Corp 12.1767 59.81 B 0.165 1.37 9.08 M 110.56 M
SRE Sempra 32.3482 51.25 B 0.1684 0.52 2.62 M 84.73 M
CVE Cenovus Energy Inc 20.1903 50.01 B 0.1659 0.83 731.6 K 14.77 M
TEVA Teva Pharmaceutical Industries Ltd ADR 45.1263 49.47 B 0.6496 1.46 5.41 M 243.97 M
VEEV Veeva Systems Inc 33.77 49.47 B 1.34 4.13 965.92 K 32.62 M
SPG-PJ Simon Property Group Inc 36.0278 44.42 B 0.4051 1.14 2.2 K 79.19 K
MET-PA MetLife Inc Preferred Stock Series A 11.7977 40.81 B 0.1361 1.17 22.63 K 266.98 K
TKO Tko Group Holdings Inc Cl A 24.8572 37.57 B 0.3717 1.52 1.19 M 29.5 M
CNC Centene Corp 16.04 34.75 B 0.1825 1.15 1.64 M 26.24 M
ADM Archer Daniels Midland 30.0717 32.98 B 0.7934 2.71 5.7 M 171.26 M
IRM Iron Mountain Inc 12.7423 32.98 B 0.1404 1.11 1.67 M 21.26 M
RMD Resmed Inc 38.1016 32.93 B 0.2738 0.72 908.7 K 34.62 M
EQT Eqt Corp 50.6073 32.53 B 0.5717 1.14 895.95 K 45.34 M
CCJ Cameco Corp 21.5348 31.74 B 0.3154 1.49 1.77 M 38.08 M
FE Firstenergy Corp 18.74 26.91 B 0.1635 0.88 2.22 M 41.53 M
AER Aercap Holdings N.V. 41.9793 26.71 B 0.49 1.18 921 K 38.66 M
KGC Kinross Gold Corp 4.4298 25.36 B 0.0271 0.62 6.93 M 30.69 M
LUV Southwest Airlines Company 20.6331 22.67 B 0.4371 2.16 7.95 M 164.01 M
KEY Keycorp 8.8669 22.53 B 0.0507 0.58 14.35 M 127.28 M
EFX Equifax Inc 63.2692 22.11 B 0.4351 0.69 621.2 K 39.3 M
BBY Best Buy Company 16.8899 21.83 B 0.2832 1.71 7.78 M 131.32 M
DD Du Pont De.Nemours Inc 21.6205 20.79 B 0.1389 0.65 10.46 M 226.14 M
NRG NRG Energy 22.2517 20.41 B 0.2454 1.12 2.93 M 65.28 M
BG Bunge Ltd 57.8114 19.1 B 0.4091 0.71 942.6 K 54.49 M
SNX Synnex Corp 27.0493 18.55 B 0.1889 0.7 150.59 K 4.07 M
CF Cf Industries Holdings 38.1242 18.19 B 0.4887 1.3 4.46 M 169.98 M
GIB CGI Group 32.6571 17.09 B 0.4468 1.39 196 K 6.4 M
WES Western Midstream Partners LP 18.5746 17 B 0.3184 1.74 53.78 K 998.87 K
DINO HF Sinclair Corp 30.8534 16.92 B 0.3664 1.2 4.09 M 126.17 M
CRL Charles River Laboratories Intl 57.95 16.57 B 0.40 0.7 333.71 K 19.34 M
OVV Ovintiv Inc 78.3688 16.55 B 1.6064 2.09 2.1 M 164.28 M
BURL Burlington Stores Inc 27.01 15.95 B 0.44 1.66 306.5 K 8.28 M
MGA Magna International 34.523 15.92 B 0.4214 1.24 1.19 M 40.97 M
AIZ Assurant Inc 54.3399 15.89 B 0.6012 1.12 946.2 K 51.42 M
NLY Annaly Capital Management Inc 9.9095 14.75 B 0.0718 0.73 2.14 M 21.16 M
PAC Grupo Aeroportuario Del Pacifico ADR 30.3525 14.36 B 0.2395 0.8 79.2 K 2.4 M
ARMK Aramark Holdings Corp 18.5144 14.29 B 0.2318 1.27 358.44 K 6.64 M
AMH American Homes 4 Rent 14.2564 13.36 B 0.0819 0.58 2.25 M 32.1 M
DKS Dick's Sporting Goods Inc 40.2544 13.34 B 0.5409 1.36 2.26 M 91.03 M
WTRG Essential Utilities Inc 18.0226 12.94 B 0.1096 0.61 527.1 K 9.5 M
IVZ Invesco Plc 20.728 12.69 B 0.2022 0.99 4.21 M 87.27 M
HII Huntington Ingalls Industries 85.0056 12.36 B 0.4517 0.53 439.78 K 37.38 M
RRC Range Resources Corp 82.0075 11.96 B 1.588 1.97 1.74 M 142.43 M
SUN Sunoco LP 12.9276 11.91 B 0.08 0.62 16.03 K 207.26 K
NYT New York Times Company 14.9439 11.61 B 0.3556 2.44 1.07 M 16.03 M
ALLY Ally Financial 20.747 11.3 B 0.918 4.63 93 K 1.93 M
EVR Evercore Partners Inc 44.9735 11.2 B 0.3554 0.8 340.4 K 15.31 M
TTC Toro Company 28.1348 10.11 B 0.3111 1.12 1.07 M 30.19 M
GMED Globus Medical Inc 26.31 10.1 B 1.01 3.99 660.13 K 17.37 M
DDS Dillard's 68.3815 9.91 B 0.4001 0.59 434.1 K 29.68 M
BRX Brixmor Property Group Inc 12.1904 9.31 B 0.0672 0.55 338 K 4.12 M
SSL Sasol Ltd ADR 39.2491 8.92 B 0.2749 0.71 215.01 K 8.44 M
THG The Hanover Insurance Group 42.581 8.6 B 0.4354 1.03 193.1 K 8.22 M
STN Stantec Inc 25.9835 8.52 B 0.3977 1.55 13.96 K 362.78 K
VFC V.F. Corp 42.4589 8.16 B 0.2817 0.67 2.83 M 120.29 M
PBF PBF Energy Inc 18.8925 7.81 B 0.098 0.52 550.1 K 10.39 M
CHE Chemed Inc 81.8905 7.06 B 0.4168 0.51 214.98 K 17.61 M
SBSW Sibanye Gold Ltd ADR 6.1274 6.77 B 0.1465 2.45 1.26 M 7.73 M
MSA Msa Safety Inc 44.3932 6.75 B 0.246 0.56 80.5 K 3.57 M
JBTM JBTMarel Corp 29.5382 6.63 B 0.1979 0.67 115.45 K 3.41 M
LAD Lithia Motors 61.5847 6.61 B 0.8961 1.48 324.11 K 19.96 M
DY Dycom Industries 32.55 6.6 B 0.41 1.28 203.4 K 6.62 M
CMS-PB Consumers Energy Company 56.2328 6.29 B 0.5885 1.06 103 5.79 K
MATX Matson Inc 20.086 6.19 B 0.3046 1.54 221.1 K 4.44 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 59.0678 7.15 M 1.6876 2.94 512 30.24 K
BLDP Ballard Power Systems Inc 7.63 1.78 30.43 7.14 M 54.45 M
ELVA Electrovaya Inc 6.75 1.00 17.39 102.26 K 690.25 K
CTC Canadian Tire Corp Ltd 129.7375 13.5187 11.63 2.27 K 293.99 K
BRAG Bragg Gaming Group Inc 5.80 0.50 9.43 827.51 K 4.8 M
ACX Act Energy Technologies Ltd 9.6169 0.6259 6.96 38.12 K 366.56 K
QRC Queens Road Capital Investment Ltd 10.2525 0.6544 6.82 496 5.09 K
BPO-PX Brookfield Office Properties Inc Pref X 6.5972 0.4049 6.54 6.02 K 39.73 K
FLNT Flint Corp 20.00 1.20 6.38 1.78 K 35.7 K
IMP Intermap Tech Corp 3.40 0.20 6.25 130 442
ELE Elemental Royalty Corporation 4589.7544 208.6255 4.76 1 4.59 K
BBD-B Bombardier Inc Series B 91.7587 4.1377 4.72 353.84 K 32.47 M
BDT Bird Construction Inc 7.6261 0.3205 4.39 213.6 K 1.63 M
BBD-A Bombardier Inc 95.75 4.00 4.36 163.54 K 15.66 M
TRZ Transat At Inc 11.17 0.42 3.91 118.72 K 1.33 M
BYL Baylin Technologies Inc 5.40 0.20 3.85 60.7 K 327.78 K
LGO Largo Resources Ltd 28.00 1.00 3.7 732 20.5 K
E Enterprise Group Inc 3.39 0.12 3.67 451.93 K 1.53 M
DII-B Dorel Industries Inc 11.9272 0.40 3.47 25.89 K 308.75 K
CCL-B CCL Industries Inc 16.4766 0.5204 3.26 227.12 K 3.74 M
CSE-PA Capstone Infrastructure Corp 7.0266 0.1704 2.49 9.95 K 69.93 K
VNP 5N Plus Inc 3.97 0.09 2.32 365.8 K 1.45 M
HLF High Liner 15.6949 0.337 2.19 19 K 298.2 K
TVA-B TVA Group Inc 9.60 0.20 2.13 19.82 K 190.32 K
OVV Ovintiv Inc 87.1845 1.8028 2.11 516.84 K 45.06 M
RIC Richmont Mines 7.0652 0.1426 2.06 17.46 K 123.39 K
NG Novagold Res Inc 4.55 0.09 2.02 343.93 K 1.56 M
STN Stantec Inc 28.5723 0.5301 1.89 399.48 K 11.41 M
TFII Tfi International Inc 18.3287 0.3193 1.77 199.18 K 3.65 M
SYZ Sylogist Ltd 6.2638 0.1055 1.71 2.5 K 15.67 K
GFP Greenfirst Forest Products Inc 6.0429 0.0975 1.64 3.54 K 21.39 K
CCO Cameco Corp 23.8775 0.3592 1.53 1.22 M 29.22 M
QBR-A Quebecor Inc 9.8067 0.1467 1.52 1.68 K 16.48 K
GIB-A CGI Inc 36.14 0.5352 1.5 408.56 K 14.77 M
CPX-PE Capital Power Corporation Pref E 9.8718 0.142 1.46 11.92 K 117.71 K
SII Sprott Inc 22.6885 0.3168 1.42 8.84 K 200.57 K
BDI Black Diamond Group Ltd 21.9684 0.2933 1.35 50.35 K 1.11 M
MG Magna International Inc 35.1516 0.4614 1.33 799 K 28.09 M
BDGI Badger Infrastructure Solutions Ltd 27.7624 0.359 1.31 96.3 K 2.67 M
TGO Terago Inc 5.48 0.07 1.29 2.3 K 12.6 K
TCW Trican Well 8.6504 0.1089 1.27 500.95 K 4.33 M
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 9.6757 0.1189 1.24 15.61 K 151.04 K
IFC Intact Financial Corp 50.8008 0.5928 1.18 239.3 K 12.16 M
BN-PFC Brookfield Corporation 10.334 0.1135 1.11 9.17 K 94.78 K
CVE Cenovus Energy Inc 22.4162 0.2411 1.09 1.01 M 22.72 M
EDV Endeavour Mining Corp 7.7132 0.0821 1.08 151.16 K 1.17 M
OBE Obsidian Energy Ltd 66.57 0.70 1.06 1.5 M 100.11 M
TD Toronto-Dominion Bank 31.0144 0.3223 1.05 2.39 M 74.25 M
ACD Accord Financial 7.0047 0.0707 1.02 1.7 K 11.91 K
SJ Stella Jones Inc 23.0381 0.2217 0.97 23.5 K 541.4 K
PPTA Perpetua Resources Corp 10.50 0.10 0.96 28.48 K 299.04 K
TA-PF Transalta C Cum Redeem Rate Prf 8.7451 0.0823 0.95 6 K 52.47 K
AC Air Canada 6.45 0.06 0.94 2.3 M 14.86 M
MRU Metro Inc 17.3563 0.1565 0.91 611.2 K 10.61 M
IMO Imperial Oil 39.1569 0.352 0.91 592.3 K 23.19 M
CJT Cargojet Inc 17.2385 0.1516 0.89 27.8 K 479.23 K
PDV-PA Prime Dividend Corp Pref A 5.0752 0.0444 0.88 2.4 K 12.18 K
GRT-UN Granite Real Estate Investment Trust 21.491 0.1869 0.88 53.84 K 1.16 M
BCE-PZ Bce Inc Pref Z 10.1287 0.0877 0.87 294 2.98 K
CPX Capital Power Corp 11.8857 0.1013 0.86 385.16 K 4.58 M
TNT-UN True North Commercial Real Estate Investment Trust 12.4184 0.1036 0.84 138 1.71 K
KPT Kp Tissue Inc 7.5271 0.0624 0.84 12.7 K 95.59 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 12.4254 0.103 0.84 14.48 K 179.92 K
CFW Calfrac Well Services Ltd 905.00 7.50 0.84 6.62 K 5.99 M
QBR-B Quebecor Inc 9.8285 0.077 0.79 626.2 K 6.15 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.0912 0.0944 0.79 8.24 K 99.66 K
BN-PN Brookfield Corporation 10.1495 0.0792 0.79 11.02 K 111.81 K
BCE-PG Bce Inc Pref G 11.6431 0.0851 0.74 3.66 K 42.61 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.7732 0.0707 0.73 2.97 K 29.05 K
XTD-PA TDb Split Corp Pref A 5.2628 0.0365 0.7 1.35 K 7.1 K
SWP Swiss Water Decaffeinated Coffee Inc 3.4454 0.0236 0.69 3.4 K 11.71 K
DRM Dream Unlimited Corp 26.3777 0.1801 0.69 5.4 K 142.44 K
BN-PM Brookfield Corporation 10.1833 0.0695 0.69 4.83 K 49.24 K
PWF-PR Power Fin 5.50% R Non Cum Prf 12.4511 0.0844 0.68 7.73 K 96.3 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 15.3483 0.1038 0.68 2.25 K 34.55 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.9987 0.0671 0.68 3.73 K 37.25 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.198 0.0804 0.66 4.1 K 50.01 K
MTL Mullen Group Ltd 15.3351 0.1006 0.66 77.5 K 1.19 M
CM Canadian Imperial Bank of Commerce 25.8012 0.1692 0.66 2.27 M 58.67 M
ENB Enbridge Inc 24.5396 0.1604 0.66 522.56 K 12.82 M
WPK Winpak Ltd 20.9625 0.137 0.66 4.81 K 100.75 K
CIGI Colliers International Group Inc 29.742 0.1942 0.66 51.17 K 1.52 M
GDL Goodfellow Inc 4.3318 0.027 0.63 400 1.73 K
IAG IA Financial Corp Inc 31.3864 0.1932 0.62 359.5 K 11.28 M
POW Power Corp of Canada Sv 16.0166 0.0962 0.6 411.44 K 6.59 M
GWO-PN Great West 3.65% Non Cum N Prf 14.123 0.0835 0.59 6.78 K 95.81 K
MFC-PB Manulife Finl Srs 2 Prf 11.621 0.0683 0.59 10.03 K 116.57 K
BNS Bank of Nova Scotia 34.5931 0.20 0.58 1.19 M 41.21 M
ELF E-L Financial 4.3849 0.025 0.57 245 1.07 K
PSI Pason Systems Inc 17.4594 0.0967 0.56 42.02 K 733.71 K
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.274 0.0733 0.56 1.65 K 21.9 K
PBL Pollard Banknote Ltd 3.2123 0.0176 0.55 9.11 K 29.27 K
MRD Melcor Dev 12.6365 0.0675 0.54 1.85 K 23.38 K
MTY Mty Food Group Inc 26.6489 0.1422 0.54 97.4 K 2.6 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.5482 0.0456 0.54 3.94 K 33.71 K
EMA-PA Emera Inc Pref A 12.4933 0.065 0.52 7.17 K 89.58 K
VET Vermilion Energy Inc 36.6097 0.183 0.5 123.1 K 4.51 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FWFW Flywheel Advanced Technology Inc 16.86 5.92 M 0.11 0.66 1.28 K 21.63 K
AZFL Amazonas Florestal Ltd 19.90 1.64 M 2.90 17.06 468 9.31 K
AMBS Amarantus BioScience Holdings Inc 13.05 63.04 K 0.15 1.16 81.92 K 1.07 M
RGGI Resgreen Group International Inc 115.00 48.75 K 5.00 4.55 158 18.17 K
ERINQ Erin Energy Corporation 4.80 21.53 K 0.54 12.68 313.74 K 1.51 M
SGMD Sugarmade Inc 10.00 6.6 K 6.00 150 35 350
CGIP Celadon Group Inc 23.6148 5.66 K 0.1175 0.5 281.93 K 6.66 M
EVKG Ever-Glory International Group Inc. 7.34 2.92 K 0.10 1.38 37.8 K 277.45 K
EMWPF Eros Media World Plc 299.80 1.9 K 15.00 5.27 3.29 K 987.54 K
SIMPQ Simply Inc 1040.00 1.55 K 120.00 13.04 6.71 K 6.98 M
LITH US Lithium Corp 4.80 940 1.24 34.83 8.73 M 41.91 M
DOMR Dominion Resources Black Warrior Trust 6.0289 785 0.071 1.19 32.22 K 194.25 K
RTNB root9B Holdings Inc 9.225 610 0.075 0.82 16 147.6
SPDC Speed Commerce Inc 70.72 603 1.12 1.61 8.98 K 635.42 K
PRXIQ Premier Exhibitions Inc 9.29 491 0.19 2.09 5.16 K 47.95 K
SYNE Synthesis Energy Systems Inc 114.88 157 4.16 3.76 17.59 K 2.02 M
FUTL FutureLand Corp 17600.00 67 1760.00 11.11 332 5.84 M
WDBG Woodbrook Group Holdings Inc 243.2432 42 62.1621 34.33 150 36.49 K
FONU FonU2 Inc 18.04 1.08 6.37 369 6.66 K
VRCI Verde Science Inc 26.60 0.84 3.26 61.5 K 1.64 M
PZOO Pazoo Inc 497.50 10.00 2.05 1 497.5

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 56.25 59.03 M 3.75 7.14 84 4.72 K
SAG Sterling Metals Corp 110.00 6.48 M 10.00 10 28 3.08 K
KLE-H Kingsland Energy Corp 24.00 8.00 50 13 312
GR Great Atlantic Resources Corp 8.00 2.00 33.33 5.68 K 45.44 K
SRC Stakeholder Gold Corp 9.20 2.00 27.78 6.32 K 58.13 K
OPW Opawica Explorations Inc 24.00 4.00 20 17 408
VVTM VVT Med Inc. 443.9252 70.0934 18.75 215 95.44 K
EGR EGR Exploration Ltd. 7.80 1.20 18.18 116 904.8
GIP Green Impact Partners Inc 175.00 17.50 11.11 307 53.73 K
WEC Winchester Equity Corporation 4.60 0.40 9.52 875 4.02 K
FAN Gaming Nation Inc 16.20 1.20 8 1 K 16.2 K
GST Gold Strategy Inc. 3.75 0.25 7.14 480 1.8 K
AVN Avanti Energy Inc 16.00 1.00 6.67 168 2.69 K
KRY Koryx Copper Inc. 5.40 0.30 5.88 67 361.8
AAZ Azincourt Energy Corp 9.5087 0.4754 5.26 2.84 K 27 K
WEX Western Exploration Inc 60.00 2.50 4.35 33 1.98 K
GBU Gabriel Resources Ltd 11.90 0.40 3.48 197.85 K 2.35 M
ASG Aurora Spine Corporation 3.72 0.12 3.33 2.1 K 7.81 K
CTEK CLEANTEK Industries Inc 73.5294 2.3529 3.31 213 15.66 K
SGLD Scorpio Gold Corporation 7.20 0.18 2.56 23.63 K 170.12 K
MVI-H Monitor Ventures Inc 11.125 0.25 2.3 2.11 K 23.44 K
OGW Ongwe Minerals Inc. 31.84 0.64 2.05 1.04 K 33.05 K
UCU Ucore Rare Metals Inc 3.80 0.05 1.33 852.21 K 3.24 M
CAMB Cambria Gold Mines Inc. 51.50 0.50 0.98 18.28 K 941.47 K
© 2026 - CastFwd Corp.