Gainer Valuations for 12 March 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 12 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 34.9727 58.19 B 0.2207 0.64 348.2 K 12.18 M
CBOE CBOE Global Markets Inc 48.1668 38.06 B 0.4507 0.94 329 K 15.85 M
GSAT Globalstar 38.55 11.19 B 0.60 1.58 79.4 K 3.06 M
SEB Seaboard Corporation 2588.5859 3.61 B 107.5486 4.33 400 1.04 M
NHC National Healthcare Corp 37.9972 3.27 B 0.1988 0.53 15 K 569.96 K
NG Novagold Resources Inc 4.18 2.74 B 0.16 3.98 2.1 M 8.77 M
NOG Northern Oil and Gas 108.7941 2.49 B 0.8904 0.83 89.28 K 9.71 M
TMP Tompkinstrustco 33.9854 1.45 B 0.3641 1.08 42.7 K 1.45 M
ESBA Empire State Realty Op LP 11.0786 1.4 B 0.2003 1.84 500 5.54 K
USAS Americas Silver Corp 10.20 1.02 B 0.60 6.25 267 2.72 K
REPX Riley Exploration Permian Inc 43.1152 912.51 M 1.584 3.81 937 40.4 K
BHB Bar Harbor Bankshares 11.1901 692.94 M 0.1022 0.92 9.68 K 108.26 K
OBE Obsidian Energy Ltd 52.1719 605.97 M 0.3084 0.59 234.11 K 12.21 M
GORO Gold Resource Corp 4.5992 588.21 M 0.3958 9.42 1.17 M 5.38 M
CIX Compx International Inc 7.1652 543.45 M 0.3665 5.39 4.91 K 35.15 K
CTGO Contango Ore Inc 13.00 508.63 M 0.16 1.25 220 2.86 K
RLGT Radiant Logistics 3.07 444.9 M 0.07 2.33 42.34 K 130 K
VKI Invesco Advantage Muni Income Trust II 5.4116 375.49 M 0.0311 0.58 62.4 K 337.68 K
REI Ring Energy Inc 14.60 294.41 M 0.20 1.39 31.8 K 464.28 K
NBH Neuberger Berman Intermediate Fund Inc 7.5532 272.35 M 0.0731 0.98 50.5 K 381.44 K
ACU Acme United Corp 13.8133 269.44 M 0.3793 2.82 22.3 K 308.04 K
LCTX Lineage Cell Therapeutics Inc 3.2866 263.02 M 0.0343 1.05 83 K 272.79 K
BKTI Bk Technologies Inc 11.9596 257.34 M 0.1994 1.7 63.73 K 762.21 K
ELLO Ellomay Capital Ltd 9.8284 250.23 M 0.2433 2.54 1.43 K 14.02 K
ERC Wells Fargo Advantage Multi-Sector 4.7126 240 M 0.0257 0.55 110.1 K 518.86 K
PED Pedevco Corp 468.00 177.32 M 6.00 1.3 257 120.28 K
USBC USBC, Inc. 600.00 142.73 M 60.00 11.11 20 12 K
LODE Comstock Mining Inc 487.50 127.01 M 2.50 0.52 1.05 K 514.31 K
SIF Sifco Industries 28.7312 124.73 M 0.6462 2.3 6.4 K 183.88 K
OPHC Optimumbank Hlds 13.299 112.79 M 0.10 0.76 595 7.91 K
CATX Perspective Therapeutics Inc 8.30 89.77 M 0.10 1.22 65.31 K 542.07 K
CEV Eaton Vance California Muni Income Trust 6.8192 75.26 M 0.0829 1.23 20.76 K 141.56 K
WYY Widepoint Corp 16.50 60.99 M 0.50 3.13 62.88 K 1.04 M
WWR Westwater Resources 1728.00 52.44 M 24.00 1.41 438 756.86 K
IBIO Ibio Inc 2650.00 50.06 M 50.00 1.92 22 58.3 K
ATNM Actinium Pharmaceuticals Inc 247.4998 49.36 M 33.00 15.38 1.54 K 381.15 K
NNVC Nanoviricides Inc 77.80 36.27 M 0.60 0.78 7.02 K 546.16 K
AGIG AGIG 71.25 36.22 M 1.25 1.79 6.07 K 432.77 K
TOON Kartoon Studios Inc 105.00 30.62 M 15.00 16.67 93 9.77 K
CVM Cel-Sci Corp 960.00 24.8 M 22.50 2.4 1.21 K 1.16 M
CPHI China Pharma Holdings 71.98 23.7 M 0.97 1.37 2.21 K 159 K
AIRI Air Industries Group Inc 83.5412 14.57 M 3.0542 3.79 5.97 K 498.91 K
AWX Avalon Holdings Corp 5.73 11 M 0.13 2.32 2.4 K 13.75 K
CVR Chicago Rivet & Machine Company 29.0142 8.99 M 0.3265 1.14 1.4 K 40.62 K
TOVX Theriva Biologics Inc 25375.00 7.08 M 1050.00 4.32 110 2.79 M
CANF Can-Fite Biopharma Ltd ADR 17759.9883 5.03 M 420.3008 2.42 3 53.28 K
MPU Mega Matrix Corp 3.575 4.17 M 0.184 5.43 88 K 314.6 K
AUMN Golden Minerals Company 27.50 3.6 M 1.75 6.8 36.97 K 1.02 M
ENSV Enservco Corpporation 39.15 29.09 K 0.45 1.16 2.05 K 80.26 K
SCPX Scorpius Holdings Inc 92715.2891 12.23 K 7737.7891 9.11 1 92.72 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 21.358 1.06 B 0.543 2.61 58.04 K 1.24 M
RU Rubber 246.50 4.60 1.9 37 9.12 K
ZB US Treasury Bond Futures 133.6875 0.6875 0.52 1.92 K 257.21 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 31.8805 3.96 T 0.2082 0.66 30.5 M 972.24 M
GOOGL Alphabet Inc Class A 29.965 3.53 T 0.1814 0.61 78.49 M 2.35 B
GOOG Alphabet Inc Class C 29.8249 3.5 T 0.1806 0.61 78.87 M 2.35 B
META Meta Platforms Inc 70.3281 1.64 T 0.7739 1.11 46.34 M 3.26 B
AVGO Broadcom Inc. 4.7549 1.58 T 0.0873 1.87 23.6 M 112.21 M
TSLA Tesla Inc 16.0993 1.5 T 0.472 3.02 146.46 M 2.36 B
WMT Walmart Inc. 19.9177 999.14 B 0.1609 0.81 25.88 M 515.53 M
AMD Advanced Micro Devices 3.91 844.99 B 0.06 1.56 14.7 M 57.48 M
MU Micron Technology 24.2261 820.41 B 0.1658 0.69 19.27 M 466.9 M
ASML ASML Holding N.V. ADR 80.7137 581.15 B 0.568 0.71 1.05 M 84.5 M
CSCO Cisco Systems Inc 15.0274 386.96 B 0.1446 0.97 31.85 M 478.69 M
AMAT Applied Materials 16.7553 295.63 B 0.3264 1.99 10.19 M 170.73 M
LRCX Lam Research Corp 4.5548 278.3 B 0.0602 1.34 15.36 M 69.95 M
TXN Texas Instruments 33.2796 274.75 B 0.5447 1.66 9.52 M 316.93 M
PANW Palo Alto Networks Inc 12.9867 267.11 B 0.1267 0.99 8.01 M 104 M
AMGN Amgen Inc 89.8409 251.65 B 1.2195 1.38 2.76 M 248.06 M
KLAC K L A-Tencor Corp 43.0537 199.34 B 0.8022 1.9 1.77 M 76.11 M
TMUS T-Mobile US 30.4021 179.1 B 0.1827 0.6 3.08 M 93.57 M
VRTX Vertex Pharmaceutic 79.87 138.91 B 0.68 0.86 946.3 K 75.58 M
SBUX Starbucks Corporation 30.2438 125.35 B 0.2399 0.8 10.45 M 316.07 M
STX Seagate Technology 29.6666 115.15 B 0.5086 1.74 2.91 M 86.35 M
WDC Western Digital Cp 52.1131 108.25 B 0.5883 1.14 1.73 M 90.35 M
REGN Regeneron Pharmaceuticals 337.4701 94.76 B 10.9063 3.34 1.09 M 366.7 M
ADBE Adobe Systems Inc 68.06 92.12 B 0.59 0.87 2.43 M 165.63 M
FTNT Fortinet Inc 4.624 90.79 B 0.056 1.23 5.47 M 25.29 M
AEP American Electric Power Company 32.2996 69.61 B 0.522 1.64 2.04 M 65.81 M
KMB Kimberly-Clark Corp 71.107 67.97 B 0.4535 0.64 2.25 M 160.2 M
MPWR Monolithic Power Sys 33.1011 66.21 B 0.3578 1.09 250.9 K 8.31 M
NXPI Nxp Semiconductors 50.8602 65.93 B 0.6365 1.27 2.15 M 109.49 M
GRMN Garmin Ltd 37.5727 55.62 B 0.4586 1.24 1.11 M 41.59 M
PCAR Paccar Inc 28.5003 55.58 B 0.2449 0.87 2.23 M 63.63 M
IDXX Idexx Laboratories 64.13 54.89 B 0.335 0.53 497.02 K 31.87 M
EBAY Ebay Inc 21.6446 54.23 B 0.1643 0.76 21.31 M 461.25 M
XEL XCEL Energy Inc 20.2245 51.43 B 0.2231 1.12 2.5 M 50.62 M
FANG Diamondback Energy 48.5506 49.71 B 0.884 1.85 811.2 K 39.38 M
EXC Exelon Corp 14.0523 47.12 B 0.1583 1.14 4.64 M 65.25 M
WDAY Workday Inc 102.63 45.52 B 1.72 1.7 1.4 M 143.28 M
TTWO Take-Two Interactive Software 21.22 42 B 0.50 2.41 1.43 M 30.39 M
BIIB Biogen Inc 339.55 37.44 B 3.56 1.06 879.3 K 298.57 M
VOD Vodafone Grp Plc ADR 17.2997 35.91 B 0.1868 1.09 15.48 M 267.76 M
ESLT Elbit Systems Ltd 50.5555 34.69 B 0.5553 1.11 8.7 K 439.83 K
NTAP Netapp Inc 28.103 34.57 B 0.3044 1.1 6.75 M 189.55 M
ILMN Illumina Inc 164.2218 32.49 B 2.0914 1.29 1.64 M 268.76 M
EXPE Expedia Group Inc 71.5198 30.11 B 1.6545 2.37 2.27 M 162.4 M
KHC Kraft Heinz Company 33.0848 28.7 B 0.1781 0.54 2.48 M 82.12 M
FLEX Flextronics Intl Ltd 6.6555 28.11 B 0.1382 2.12 3.65 M 24.32 M
TCOM Trip.com Group Ltd ADR 25.5459 27.76 B 0.8808 3.57 4.72 M 120.51 M
DLTR Dollar Tree Inc 54.96 26.42 B 0.53 0.97 2.27 M 124.97 M
INSM Insmed Inc 17.85 26.21 B 0.69 4.02 521.33 K 9.31 M
CASY Casey's General Stor 61.7283 25.82 B 1.3843 2.29 299.35 K 18.48 M
FCNCA First Citizens Bancs 222.0794 25.68 B 1.4328 0.65 19.8 K 4.4 M
EXPD Expeditors Intl 34.4736 24.43 B 0.4966 1.46 1.6 M 55.3 M
RGLD Royal Gold Inc 60.6032 23.2 B 1.5301 2.59 850.7 K 51.56 M
ENTG Entegris Inc 11.5853 21.17 B 0.1245 1.09 510.84 K 5.92 M
EVRG Evergy Inc 22.0561 20.39 B 0.3503 1.61 698.5 K 15.41 M
ALNY Alnylam Pharmaceuticals 74.14 20.31 B 1.59 2.19 550.6 K 40.82 M
SWKS Skyworks Solutions 29.4684 19.45 B 0.8606 3.01 4.16 M 122.53 M
LNT Alliant Energy Corp 18.426 19 B 0.2925 1.61 1.12 M 20.58 M
SSNC SS&C Technologies 18.2638 18.5 B 0.1961 1.09 424.2 K 7.75 M
HST Host Marriott Financial Trust 12.4452 18.01 B 0.0737 0.6 5.18 M 64.51 M
MTSI Macom Technology S 19.24 17.3 B 0.22 1.16 41.38 K 796.19 K
NBIX Neurocrine Bioscienc 17.70 17.12 B 0.24 1.37 583.48 K 10.33 M
TSEM Tower Semiconductor 8.40 16.76 B 0.07 0.84 276.4 K 2.32 M
PAAS Pan Amer Silver Corp 11.9286 16.45 B 0.3193 2.75 1.75 M 20.89 M
NWS News Cp Cl B 15.3639 16.03 B 0.1141 0.75 687.02 K 10.56 M
LSCC Lattice Semicond 7.73 15.82 B 0.19 2.52 970.74 K 7.5 M
JAZZ Jazz Pharma Plc 157.48 15.75 B 6.02 3.97 1.58 M 248.13 M
ICLR Icon Plc 48.08 15.33 B 0.59 1.24 306.02 K 14.71 M
MKSI Mks Instruments Inc 27.2136 14.43 B 0.2211 0.82 131.1 K 3.57 M
REG Regency Centers Corp 32.0325 14.31 B 0.1851 0.58 647.3 K 20.73 M
NWSA News Cp Cl A 15.5929 14.31 B 0.1049 0.68 2.78 M 43.38 M
COKE Coca Cola Bot Cons 8.0225 14.26 B 0.0413 0.52 258.11 K 2.07 M
ARCC Ares Capital Corp 5.5622 14.04 B 0.0447 0.81 2.17 M 12.06 M
TXRH Texas Roadhouse Inc 22.135 12.35 B 0.2289 1.04 485.22 K 10.74 M
CSGP Costar Group Inc 20.999 12.2 B 0.218 1.05 1.74 M 36.6 M
COO Cooper Companies 33.5301 12.09 B 0.3467 1.04 3.07 M 102.87 M
GLPI Gaming & Leisure 17.0062 11.75 B 0.118 0.7 470.5 K 8 M
HALO Halozyme Therapeutic 13.79 11.69 B 0.09 0.66 1.35 M 18.61 M
AGNC Agnc Investment Corp 4.9758 11.13 B 0.0931 1.91 3.59 M 17.85 M
RGEN Repligen Cp 15.14 11.12 B 0.22 1.47 354.08 K 5.36 M
BMRN Biomarin Pharmaceuticals 78.45 11.07 B 1.00 1.29 982.01 K 77.04 M
DPZ Domino's Pizza Inc Common Stock 69.7141 10.86 B 0.977 1.42 544.2 K 37.94 M
VSAT Viasat Inc 69.70 10.31 B 0.81 1.18 147.37 K 10.27 M
PODD Insulet Corp 48.52 10.27 B 0.36 0.75 724.05 K 35.13 M
TGTX Tg Therapeuticscmn 7.40 9.84 B 0.69 10.28 499.2 K 3.69 M
BRKR Bruker Corp 22.9338 9.48 B 0.2781 1.23 656.7 K 15.06 M
MTCH Match Group Inc 20.1257 9.09 B 0.1478 0.74 8.39 M 168.95 M
AEIS Advanced Energy 25.1787 8.97 B 0.2647 1.06 305.8 K 7.7 M
STRL Sterling Constructio 9.80 8.83 B 0.12 1.24 26.26 K 257.37 K
SANM Sanmina Corp 17.37 8.33 B 0.31 1.82 505.49 K 8.78 M
BOKF Bok Financial Corp 50.1179 7.97 B 0.2759 0.55 113.36 K 5.68 M
CYTK Cytokinetics 10.50 7.83 B 0.41 4.06 601.38 K 6.31 M
ALKS Alkermes Plc 46.82 7.81 B 0.58 1.25 1.11 M 52.05 M
VIAV Viavi Solutions 7.9652 7.63 B 0.4093 5.42 4.68 M 37.28 M
TTMI TTM Technologies 8.20 7.61 B 0.05 0.61 225.88 K 1.85 M
IDCC Interdigital Inc 25.4201 7.53 B 0.3387 1.35 199.39 K 5.07 M
SLAB Silicon Labs Inc 52.93 7.39 B 0.64 1.22 203.34 K 10.76 M
IESC Ies Holdings 6.40 7.31 B 0.14 2.24 6.94 K 44.39 K
ORKA Oruka Therapeutics Inc 1756.4847 7.25 B 178.9012 11.34 3.13 K 5.5 M
CHDN Churchill Downs IN 14.5843 6.99 B 0.0813 0.56 322.01 K 4.7 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 14.5759 2.06 T 0.4951 3.52 21.26 M 309.89 M
LLY Eli Lilly and Company 47.3706 1.28 T 0.6161 1.32 4.55 M 215.37 M
WMT Walmart Stores 19.9654 999.14 B 0.1613 0.81 25.88 M 516.76 M
MA Mastercard Inc 72.8071 573.97 B 0.4089 0.56 4.74 M 345.46 M
CVX Chevron Corp 69.5788 412.09 B 0.6859 1 6.81 M 474.03 M
WFC Wells Fargo & Company 34.2395 257.44 B 0.2206 0.65 13.5 M 462.14 M
BHP BHP Billiton Ltd ADR 26.9127 206.16 B 0.2298 0.86 2.09 M 56.26 M
APH Amphenol Corp 10.1133 197.42 B 0.0804 0.8 5.06 M 51.21 M
WELL Welltower Inc 37.14 181.69 B 0.2818 0.76 2.33 M 86.63 M
NEE Nextera Energy 18.2403 180.93 B 0.2433 1.35 7.14 M 130.24 M
UNP Union Pacific Corp 71.9176 178.59 B 0.6787 0.95 3.31 M 238.39 M
CRM Salesforce.com Inc 60.6299 175.69 B 0.4928 0.82 5.57 M 337.91 M
SCCO Southern Copper Corp 17.9821 145.37 B 0.1752 0.98 2.43 M 43.75 M
CB Chubb Ltd 74.567 141.03 B 0.5124 0.69 1.15 M 85.69 M
RIO Rio Tinto Plc ADR 22.418 137.5 B 0.3611 1.64 4.04 M 90.54 M
SPGI S&P Global Inc 72.5685 137.23 B 0.8594 1.2 1.6 M 116.17 M
HDB Hdfc Bank Ltd ADR 7.4828 133.64 B 0.0714 0.96 4.73 M 35.41 M
IBN Icici Bank Ltd ADR 6.6704 125.23 B 0.0946 1.44 9.15 M 61.04 M
MCK Mckesson Corp 168.2915 124.99 B 1.173 0.7 987.6 K 166.2 M
NEM Newmont Mining Corp 19.4192 124.66 B 0.5125 2.71 7.99 M 155.09 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 6.3473 110.91 B 0.1128 1.81 12.54 M 79.61 M
SO Southern Company 25.6012 109.03 B 0.3483 1.38 3.78 M 96.72 M
ENB Enbridge Inc 22.5803 106.45 B 0.1828 0.82 672.3 K 15.18 M
MPC Marathon Petroleum Corp 33.0454 106.07 B 1.1225 3.52 10.85 M 358.66 M
NOW Servicenow Inc 68.82 103.39 B 1.88 2.81 1.22 M 84.22 M
DUK Duke Energy Corp 42.9083 100.53 B 0.5428 1.28 3.2 M 137.41 M
VLO Valero Energy Corp 35.289 97.81 B 1.0339 3.02 13.02 M 459.42 M
PSX Phillips 66 52.0511 97.79 B 0.5986 1.16 3.44 M 178.94 M
AEM Agnico-Eagle Mines Ltd 27.7984 96.29 B 1.2238 4.61 2.42 M 67.16 M
ELV Elevance Health Inc 78.7814 92.83 B 0.5217 0.67 2.5 M 196.68 M
RCL Royal Caribbean Cruises Ltd 43.9734 90.9 B 0.2753 0.63 1.71 M 75.28 M
HLT Hilton Inc 43.3435 85.89 B 0.4654 1.09 539.43 K 23.38 M
CP Canadian Pacific Railway 28.2046 81.56 B 0.6978 2.54 3.78 M 106.67 M
E Eni S.P.A. ADR 22.9185 78.5 B 0.1751 0.77 743.3 K 17.04 M
SU Suncor Energy Inc 21.1204 78 B 0.1661 0.79 2.85 M 60.29 M
NOC Northrop Grumman Corp 100.3271 77.94 B 0.5327 0.53 1.05 M 105.46 M
USB-PH U.S. Bancorp 14.3685 76.26 B 0.0829 0.58 37.41 K 537.57 K
CNI Canadian National Railway 45.8061 76.03 B 0.8804 1.96 1.11 M 50.66 M
GS-PA The Goldman Sachs Group Inc 10.3446 70.6 B 0.0925 0.9 28.94 K 299.35 K
RELX Relx Plc ADR 11.2337 69.26 B 0.0756 0.68 77.2 K 867.24 K
URI United Rentals 89.0247 68.41 B 1.9079 2.19 1.46 M 130.35 M
GS-PD The Goldman Sachs Group Inc 10.5041 67.3 B 0.0801 0.77 57.94 K 608.6 K
ET Energy Transfer LP 8.9547 66.9 B 0.0591 0.66 1.98 M 17.71 M
WPM Wheaton Precious Metals 22.2532 62.05 B 0.8201 3.83 4.42 M 98.36 M
D Dominion Resources 41.6463 60.14 B 0.5614 1.37 2.71 M 112.91 M
EW Edwards Lifesciences Corp 12.31 59.81 B 0.1117 0.92 4.15 M 51.12 M
MPLX Mplx LP 18.7788 57.45 B 0.14 0.75 36.4 K 683.55 K
O Realty Income Corp 22.9887 56.78 B 0.1419 0.62 2.11 M 48.61 M
OKE Oneok Inc 28.0836 55.08 B 0.2536 0.91 740.9 K 20.81 M
ETR Entergy Corp 19.5493 53.38 B 0.2141 1.11 3.14 M 61.43 M
HUM Humana Inc 100.382 52.6 B 0.5698 0.57 1.36 M 136.89 M
SRE Sempra 32.4924 51.25 B 0.213 0.66 1.72 M 55.9 M
VMRK Vivmark Residential 32.1971 50.88 B 0.3076 0.96 1.63 M 52.33 M
VEEV Veeva Systems Inc 33.29 49.47 B 0.32 0.97 523.53 K 17.43 M
FNV Franco Nev Corp 44.5253 49.33 B 1.0205 2.35 761 K 33.88 M
VALE Vale S.A. ADR 5.748 49.28 B 0.1167 2.07 20.68 M 118.86 M
F Ford Motor Company 8.2581 49.04 B 0.0536 0.65 31.25 M 258.07 M
MSCI MSCI Inc 40.6437 47.75 B 0.2459 0.61 481.5 K 19.57 M
AU Anglogold Ashanti Ltd ADR 15.8211 47.47 B 0.2194 1.41 4.43 M 70.11 M
CMG Chipotle Mexican Grill 11.774 45.44 B 0.0886 0.76 12.24 M 144.17 M
ABEV Ambev S.A. ADR 4.2619 42.7 B 0.0482 1.14 7.22 M 30.78 M
LYV Live Nation Entertainment 23.22 41.53 B 0.37 1.62 648.81 K 15.07 M
UI Ubiquiti Networks 48.5563 41.5 B 3.0359 6.67 2.06 M 99.82 M
CCL Carnival Corp 32.7506 41.33 B 0.4584 1.42 3.89 M 127.3 M
KR Kroger Company 14.6372 40.51 B 0.1768 1.22 8.53 M 124.83 M
CIEN Ciena Corp 23.88 38.59 B 0.87 3.78 4.82 M 115.16 M
WEC Wisconsin Energy Corp 29.9767 38.5 B 0.547 1.86 1.69 M 50.62 M
CCI Crown Castle International Corp 46.2748 38.02 B 0.3849 0.84 2.19 M 101.17 M
MLM Martin Marietta Materials 111.671 37.57 B 0.7621 0.69 424.37 K 47.39 M
PEG Public Service Enterprise Group Inc 23.4854 37.23 B 0.4068 1.76 2.62 M 61.58 M
KMB Kimberly-Clark Corp 71.107 36.77 B 0.4535 0.64 2.25 M 160.2 M
CNC Centene Corp 16.1025 34.75 B 0.105 0.66 1.25 M 20.19 M
EXR Extra Space Storage Inc 31.6543 34.68 B 0.238 0.76 1.18 M 37.35 M
GFI Gold Fields Ltd ADR 3.1766 33.99 B 0.1513 5 9.27 M 29.45 M
P Everpure, Inc. 35.54 33.98 B 1.33 3.89 7.48 M 265.67 M
ADM Archer Daniels Midland 30.4118 32.98 B 0.3401 1.13 5.49 M 166.82 M
IRM Iron Mountain Inc 12.6064 32.98 B 0.0951 0.76 1.15 M 14.5 M
RMD Resmed Inc 38.5979 32.93 B 0.5305 1.39 1.01 M 38.86 M
CCJ Cameco Corp 21.2282 31.74 B 0.1927 0.92 2 M 42.4 M
PUK Prudential Public Ltd Company ADR 29.4485 31.58 B 0.8829 3.09 164.34 K 4.84 M
AEE Ameren Corp 27.7106 31.47 B 0.3723 1.36 1.37 M 38 M
BIP Brookfield Infrastructure Partners LP 8.3835 31.27 B 0.1551 1.88 883.01 K 7.4 M
TECK Teck Resources Ltd 17.1685 30.86 B 0.1967 1.16 2.05 M 35.22 M
FTS Fortis Inc 17.4703 30.79 B 0.088 0.51 400 6.99 K
LH Laboratory Corp of America Holdings 78.5601 30.12 B 0.573 0.73 1.49 M 116.76 M
AWK American Water Works 34.7122 29.94 B 0.3293 0.96 584.78 K 20.3 M
ATO Atmos Energy Corp 33.8092 29.64 B 0.194 0.58 571 K 19.31 M
PCG Pacific Gas & Electric Company 37.7927 29.14 B 0.4943 1.33 2.46 M 92.91 M
DTE Dte Energy Company 40.1742 28.92 B 0.6943 1.76 2.81 M 112.9 M
WST West Pharmaceutical Services 43.3892 28.74 B 0.3403 0.79 134 K 5.81 M
BBD Banco Bradesco S.A. ADR 3.3904 28.72 B 0.0411 1.23 13.51 M 45.8 M
FE Firstenergy Corp 18.7763 26.91 B 0.1332 0.71 2.63 M 49.4 M
PPL PPL Corp 17.6393 26.88 B 0.2904 1.67 4.91 M 86.66 M
LVS Las Vegas Sands 59.9518 26.44 B 0.5142 0.87 3.82 M 228.79 M
ES Eversource Energy 29.0984 26.22 B 0.3841 1.34 1.38 M 40.06 M
KGC Kinross Gold Corp 4.4568 25.36 B 0.0721 1.64 7.79 M 34.71 M
ATI Allegheny Technologies Inc 31.9465 24.82 B 0.3869 1.23 1.08 M 34.64 M
STZ Constellation Brands Inc 70.22 24.62 B 0.4816 0.69 899.26 K 63.15 M
EIX Edison International 32.1816 23.16 B 0.5851 1.85 1.99 M 64.19 M
LUV Southwest Airlines Company 20.8954 22.67 B 0.1049 0.5 8.01 M 167.45 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 64.9746 7.15 M 4.2191 6.94 1.98 K 128.65 K
EDR Endeavour Silver Corp 5.4092 0.5363 11.01 305.88 K 1.65 M
PNP Pinetree Capital Ltd 126.00 12.00 10.53 2.15 K 270.27 K
EDV Endeavour Mining Corp 8.2876 0.6565 8.6 175.95 K 1.46 M
LGO Largo Resources Ltd 28.00 2.00 7.69 1.4 K 39.09 K
IMG Iamgold Corp 4.40 0.28 6.8 2.41 M 10.63 M
BLDP Ballard Power Systems Inc 5.98 0.33 5.84 4.34 M 25.94 M
MDP Medexus Pharmaceuticals Inc 6.30 0.30 5 220 1.39 K
ACQ Autocanada Inc 40.4265 1.9142 4.97 83.08 K 3.36 M
AEM Agnico Eagle Mines Ltd 30.7166 1.3792 4.7 1.26 M 38.6 M
KLS Kelso Technologies Inc 3.6971 0.1582 4.47 102.5 K 378.95 K
NG Novagold Res Inc 4.65 0.19 4.26 318.76 K 1.48 M
WPM Wheaton Precious Metals Corp 24.4959 0.9643 4.1 1.27 M 31.17 M
ELD Eldorado Gold 39.1579 1.4833 3.94 1.76 M 68.98 M
PBL Pollard Banknote Ltd 3.2915 0.1232 3.89 300 987.45
OGC Oceanagold Corp 7.5165 0.2743 3.79 199.13 K 1.5 M
AG First Majestic Silver Corp 12.1959 0.4144 3.52 228.03 K 2.78 M
SEA Seabridge Gold Inc 7.8756 0.2607 3.42 12.79 K 100.73 K
SSRM Ssr Mining Inc 11.6362 0.3831 3.4 350.1 K 4.07 M
KEI Kolibri Global Energy Inc 21.50 0.70 3.37 12.08 K 259.72 K
DPM Dundee Precious Metals Inc 4.8565 0.1578 3.36 291.31 K 1.41 M
ATH Athabasca Oil Corp 8.50 0.27 3.28 1.16 M 9.89 M
TCS Tecsys Inc J 5.2594 0.1666 3.27 110.7 K 582.22 K
TLO Talon Metals Corp 3.30 0.10 3.12 350 1.15 K
GFP Greenfirst Forest Products Inc 6.4327 0.1949 3.12 3.37 K 21.65 K
PAAS Pan American Silver Corp 13.2148 0.3997 3.12 261.59 K 3.46 M
FVI Fortuna Mines Inc 4.84 0.14 2.98 197.9 K 957.84 K
AGI Alamos Gold Inc Cls A 9.8579 0.275 2.87 616.81 K 6.08 M
BBD-B Bombardier Inc Series B 92.6378 2.5828 2.87 178.4 K 16.53 M
ABX Barrick Mining Corp 17.9116 0.4989 2.87 2.85 M 50.98 M
USA Americas Silver Corp 11.10 0.30 2.78 5.29 K 58.75 K
TECK-A Teck Resources Limited 20.9226 0.5359 2.63 3.32 K 69.53 K
ADN Acadian Timber Corp 6.1926 0.1582 2.62 7.59 K 47.01 K
BU Burcon Nutrascience Corp 90.9843 2.316 2.61 6.18 K 562.1 K
TCL-A Transcontinental Inc 7.9109 0.1966 2.55 206.88 K 1.64 M
CP Canadian Pacific Kansas City Ltd 31.2594 0.774 2.54 1.61 M 50.2 M
BIP-UN Brookfield Infrastructure Partners L.P 9.231 0.2281 2.53 282.85 K 2.61 M
TXG Torex Gold Resources Inc 12.546 0.2988 2.44 3.19 M 40.03 M
TXR Torex Resources Inc. 12.4835 0.2973 2.44 319.08 K 3.98 M
TRZ Transat At Inc 11.01 0.26 2.42 113.52 K 1.25 M
CEF Sprott Physical Gold Silver Trust 16.5967 0.3888 2.4 79.05 K 1.31 M
FNV Franco-Nevada Corp 49.1524 1.0689 2.22 499.4 K 24.55 M
RIC Richmont Mines 7.2791 0.1486 2.08 9.78 K 71.2 K
ACD Accord Financial 7.0755 0.1415 2.04 1.2 K 8.49 K
K Kinross Gold Corp 4.9685 0.099 2.03 4.3 M 21.39 M
SII Sprott Inc 23.0054 0.4436 1.97 14.03 K 322.77 K
CNR Canadian National Railway Co. 50.862 0.9767 1.96 1.24 M 62.91 M
AFN Ag Growth International Inc 30.4355 0.5715 1.91 71 K 2.16 M
CYB Cymbria Corp Cl A 23.97 0.44 1.87 3.81 K 91.37 K
TVK Terravest Capital Inc 3.6837 0.0608 1.68 11 K 40.52 K
BOS Airboss America J 6.0897 0.0997 1.66 3.98 K 24.24 K
GIB-A CGI Inc 35.2778 0.5648 1.63 810.9 K 28.61 M
ORIO ORIO 37.4694 0.5878 1.59 3.51 K 131.63 K
ELF-PG E-L Financial Corp Ltd Pref G 10.8507 0.1606 1.5 2.5 K 27.13 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 11.3703 0.1651 1.47 9.94 K 112.96 K
BYL Baylin Technologies Inc 5.55 0.08 1.46 66.8 K 370.74 K
III Imperial Metals Corp 16.02 0.23 1.46 16.55 K 265.07 K
CF-PC Canaccord Genuity Group Inc Pref C 8.1575 0.1164 1.45 5.17 K 42.13 K
PSLV-U Sprott Physical Silver Trust 8.53 0.12 1.43 3.5 K 29.85 K
ADEN Adentra Inc 8.787 0.122 1.41 73.2 K 643.21 K
FTT Finning Intl 21.685 0.2967 1.39 651.39 K 14.13 M
XTC Exco Tech 5.4506 0.0735 1.37 4.2 K 22.89 K
L Loblaw CO 7.1751 0.0962 1.36 2.98 M 21.37 M
BCE-PB BCE Inc Pref AB 10.6999 0.135 1.28 4.17 K 44.59 K
IFC Intact Financial Corp 51.4462 0.6229 1.23 217.3 K 11.18 M
TECK-B Teck Resources Limited 19.0718 0.2297 1.22 2.59 M 49.32 M
BCE-PH Bce Inc Pref H 10.483 0.1247 1.2 37.74 K 395.61 K
AD-UN Alaris Equity Partners Income Trust 12.0032 0.1381 1.16 56.09 K 673.25 K
WTE Westshore Terminals Investment Corp 20.3247 0.2302 1.15 55.01 K 1.12 M
CJ Cardinal Energy Ltd 6.1416 0.0689 1.13 42.4 K 260.4 K
SPPP-U Sprott Physical Platinum & Palladium Tr 9.82 0.11 1.13 3 K 29.46 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.1551 0.1117 1.11 9.03 K 91.65 K
MRD Melcor Dev 12.8633 0.141 1.11 4.88 K 62.77 K
CCO Cameco Corp 23.5709 0.254 1.09 833.45 K 19.65 M
BN-PK Brookfield Asset Management Inc Pref K 8.7309 0.0871 1.01 2.68 K 23.39 K
BN-PC Brookfield Corporation 8.7442 0.0871 1.01 2.52 K 22.03 K
WPK Winpak Ltd 21.1881 0.2095 1 197.17 K 4.18 M
DOO Brp Inc 28.3104 0.2789 0.99 131.9 K 3.73 M
PPTA Perpetua Resources Corp 10.40 0.10 0.97 11.47 K 119.29 K
XTD Tdb Split Corp. Class A Shares 3.4968 0.0334 0.96 1.95 K 6.82 K
GIL Gildan Activewear Inc 22.5347 0.215 0.96 529 K 11.92 M
BCE-PK BCE Inc Pref AK 11.5016 0.1055 0.93 16.6 K 190.94 K
BHC Bausch Health Companies Inc 156.93 1.43 0.92 290.7 K 45.62 M
S Sherritt Intl Rv 3.2431 0.0294 0.91 991.58 K 3.22 M
FTS Fortis Inc 19.5866 0.1766 0.91 593.58 K 11.63 M
BDGI Badger Infrastructure Solutions Ltd 27.9827 0.2366 0.85 48.8 K 1.37 M
FM First Quantum Minerals Ltd 18.6117 0.1548 0.84 1.73 M 32.22 M
WN George Weston Limited 21.8597 0.1799 0.83 327.69 K 7.16 M
AC Air Canada 6.10 0.05 0.83 1.49 M 9.11 M
ENB Enbridge Inc 24.7652 0.2005 0.82 968.42 K 23.98 M
CU-PD Canadian Uti Aa Cum Red Sec Prf 12.0524 0.0975 0.82 3.4 K 40.98 K
BBD-A Bombardier Inc 95.25 0.75 0.79 110.3 K 10.51 M
BBD-PB Bombardier Inc Pref B 4.5482 0.0354 0.78 15.89 K 72.26 K
SU Suncor Energy Inc 23.4367 0.1788 0.77 2.54 M 59.57 M
LIF Labrador Iron Ore Royalty Corp 9.7079 0.0711 0.74 380.3 K 3.69 M
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 9.7422 0.0713 0.74 11.91 K 115.99 K
EMA Emera Incorporated 18.4781 0.1333 0.73 241.77 K 4.47 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.5609 0.0746 0.71 8.27 K 87.34 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 9.6965 0.0665 0.69 4.6 K 44.6 K
SBC-PA Brompton Split Banc Corp Pref A 5.4682 0.0375 0.69 3.4 K 18.59 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 13.86 6.04 B 0.19 1.39 576.8 K 7.99 M
GAMI GAMCO Investors Inc 38.1518 536.94 M 1.0819 2.92 29.34 K 1.12 M
BRCNF Burcon NutraScience Corp 4.98 8.44 M 0.205 4.29 52.66 K 262.27 K
MDCN Medican Enterprises Inc 30.00 4.65 M 4.50 17.65 1.74 K 52.11 K
ERHE ERHC Energy Inc 6.78 287.94 K 0.28 4.31 114.61 K 777.03 K
USRM U.S. Stem Cell Inc 45.00 64.15 K 6.00 15.38 3.65 K 164.29 K
BOTY Lingerie Fighting Championships Inc 600.00 61.6 K 345.00 135.29 2.3 K 1.38 M
LOTE Lot78 Inc 14.0264 17.28 K 1.5402 12.34 936 13.13 K
VOIS GAMERICA Holdings and Acquisitions Corp 3.40 8.88 K 0.40 13.33 6.03 K 20.49 K
CBKCQ Christopher & Banks Corporation 6.18 3.86 K 0.08 1.31 430.08 K 2.66 M
EMWPF Eros Media World Plc 303.80 1.9 K 5.40 1.81 2.43 K 737.93 K
SIMPQ Simply Inc 1032.5002 1.55 K 30.0002 2.99 1.33 K 1.37 M
CYRNQ CYRNQ 76.80 799 7.80 11.3 30.44 K 2.34 M
SPDC Speed Commerce Inc 70.24 603 0.48 0.69 7.71 K 541.34 K
SYNE Synthesis Energy Systems Inc 120.96 157 6.40 5.59 12.48 K 1.51 M
PEHD Perigee Holdings Inc. 60.00 130 6.00 11.11 305 18.3 K
ESNC EnSync Inc 3.30 1 0.06 1.85 4.78 M 15.78 M
EVIO EVIO Inc 9.50 9.28 4218.18 47 446.5
PSYC Global Trac Solutions Inc 22.00 1.46 7.11 422 9.28 K
PZOO Pazoo Inc 475.00 30.00 6.74 1 475
TBEV High Performance Beverages Company 5.00 0.20 4.17 1.89 K 9.44 K
ESINQ ITT Educational Services Inc 29.99 0.76 2.6 316.17 K 9.48 M
TREVQ Trevali Mining Corporation 9.90 0.217 2.24 2.42 K 23.96 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ZKL-H China Keli Electric Company Ltd 23.00 6.00 35.29 22 506
VCG Visionary Copper and Gold Mines Inc. 5.30 0.95 21.84 5.5 K 29.15 K
EGT Eguana Technologies Inc 4.90 0.80 19.51 3.6 K 17.64 K
WEX Western Exploration Inc 57.50 7.50 15 310 17.82 K
SRC Stakeholder Gold Corp 9.60 1.20 14.29 1.2 K 11.52 K
BBB Brixton Metals Corporation 8.00 1.00 14.29 200 1.6 K
ANDC Andina Copper Corporation 43.125 4.375 11.29 1.8 K 77.67 K
VRB Vanadiumcorp Resource Inc 5.00 0.50 11.11 500 2.5 K
PDQ Paradigm Gold Corporation 5.00 0.50 11.11 300 1.5 K
CDB Cordoba Minerals Corp 20.40 2.04 11.11 3.06 K 62.4 K
EGR EGR Exploration Ltd. 6.60 0.60 10 301 1.99 K
ASG Aurora Spine Corporation 4.20 0.31 7.97 59.2 K 248.64 K
RAGE Renegade Gold Inc. 102.00 6.00 6.25 155 15.81 K
SGLD Scorpio Gold Corporation 7.02 0.36 5.41 6.56 K 46.06 K
VVTM VVT Med Inc. 467.2897 23.3645 5.26 9 4.21 K
CKG Chesapeake Gold Corp 3.62 0.17 4.93 24.96 K 90.35 K
LTV Leonovus Inc 14.10 0.60 4.44 2.87 K 40.42 K
CTEK CLEANTEK Industries Inc 76.4706 2.9412 4 588 44.96 K
CTN Centurion Minerals Ltd 62.3999 2.40 4 46 2.87 K
GBU Gabriel Resources Ltd 11.90 0.40 3.48 70.72 K 841.58 K
GORO Goldgroup Mining Inc. 12.40 0.40 3.33 3.98 K 49.41 K
CAMB Cambria Gold Mines Inc. 52.50 1.50 2.94 10.1 K 530.25 K
PGX Prosper Gold Corp 5.00 0.10 2.04 3.3 K 16.5 K
FMS Focus Graphite Inc 5.70 0.10 1.79 22.68 K 129.28 K
AAZ Azincourt Energy Corp 9.3502 0.1584 1.72 6.54 K 61.15 K
© 2026 - CastFwd Corp.