Gainer Valuations for 14 March 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 14 March 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 49.2838 59.93 B 1.0225 2.12 2.61 M 128.71 M
CBOE CBOE Global Markets Inc 49.7826 38.06 B 1.1565 2.38 997.5 K 49.66 M
GSAT Globalstar 39.60 11.19 B 0.75 1.93 167.82 K 6.65 M
SIM Grupo Simec S.A. DE C.V. ADR 10.404 3.74 B 0.2239 2.2 12.16 K 126.56 K
NHC National Healthcare Corp 37.8197 3.27 B 0.3551 0.95 9.3 K 351.72 K
NG Novagold Resources Inc 4.57 2.74 B 0.23 5.3 5.05 M 23.1 M
NOG Northern Oil and Gas 110.494 2.49 B 1.457 1.34 44.04 K 4.87 M
BHB Bar Harbor Bankshares 11.2047 692.94 M 0.1022 0.92 8.55 K 95.8 K
OBE Obsidian Energy Ltd 50.7535 605.97 M 0.3084 0.61 135.44 K 6.87 M
GORO Gold Resource Corp 4.6783 588.21 M 0.0791 1.72 519.96 K 2.43 M
RLGT Radiant Logistics 3.09 444.9 M 0.03 0.98 95.18 K 294.1 K
BRBS Blue Ridge Bankshare 4.3704 362.34 M 0.031 0.71 300 1.31 K
REI Ring Energy Inc 14.80 294.41 M 0.13 0.89 94.8 K 1.4 M
FRD Friedman Industries Inc 7.7373 283.61 M 0.1587 2.09 8.9 K 68.86 K
CMT Core Molding Technologies Inc 13.7484 193.6 M 0.1681 1.24 12.6 K 173.23 K
INTT Intest Corp 4.05 178.28 M 0.14 3.58 38.84 K 157.29 K
ARMP Armata Pharmaceuticals Inc 4060.00 139.43 M 70.00 1.75 7 28.42 K
STXS Stereotaxis Inc 4.42 103.21 M 0.16 3.76 413.66 K 1.83 M
CATX Perspective Therapeutics Inc 11.10 89.77 M 2.40 27.59 881.26 K 9.78 M
WYY Widepoint Corp 16.10 60.99 M 0.10 0.63 39.84 K 641.39 K
DXR Daxor Corp 7.7907 49.8 M 0.0391 0.5 1.7 K 13.25 K
ATNM Actinium Pharmaceuticals Inc 251.9997 49.36 M 2.0999 0.84 2.57 K 647.14 K
FSP Franklin Street Properties 6.4343 42.86 M 0.0677 1.06 174.6 K 1.12 M
XTNT Xtant Medical Holdings Inc 88.788 38.49 M 3.588 4.21 372 33.03 K
NNVC Nanoviricides Inc 81.80 36.27 M 5.40 7.07 18.52 K 1.52 M
BESS Bimergen Energy Corporation 58.80 29.38 M 2.80 5 14 823.2
BCHT Birchtech Corp. 8.25 28.94 M 0.70 9.27 2.96 K 24.42 K
CVM Cel-Sci Corp 1147.50 24.8 M 195.00 20.47 8.2 K 9.4 M
MXC Mexco Energy Corp 8.092 21.55 M 0.4942 6.5 58 K 469.34 K
ACCS Access Newswire Inc 11.5066 12.8 M 0.663 6.11 3.3 K 37.98 K
CVR Chicago Rivet & Machine Company 29.9298 8.99 M 0.2271 0.76 2.8 K 83.8 K
TOVX Theriva Biologics Inc 27387.50 7.08 M 1575.00 6.1 413 11.31 M
VNRX Volitionrx Ltd 3.25 5.54 M 0.05 1.56 4.5 K 14.62 K
PLAG Planet Green Holdings Corp 300.00 5.01 M 5.00 1.69 604 181.2 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 98.89 605.2 B 0.69 0.7 226.3 K 22.38 M
SI Silver 21.413 1.06 B 0.215 1.01 50.79 K 1.09 M
BZ Brent Crude 108.57 1.18 1.1 12.88 K 1.4 M
FC Feeder Cattle 141.05 1.30 0.93 2.11 K 297.62 K
CL Crude Oil 98.89 0.69 0.7 226.3 K 22.38 M
DC Class III Milk 23.29 0.12 0.52 194 4.52 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 18.687 2.93 T 0.1115 0.6 88.04 M 1.65 B
MRVL Marvell Technology Inc 14.045 138.91 B 0.071 0.51 4.1 M 57.56 M
VRTX Vertex Pharmaceutic 78.32 138.91 B 0.46 0.59 1.18 M 92.36 M
ADP Automatic Data Processing, Inc. 52.1428 120.58 B 0.3765 0.73 2.63 M 137.25 M
STX Seagate Technology 29.3158 115.15 B 0.2221 0.76 2.07 M 60.59 M
CME CME Group Inc 46.3929 110.63 B 0.3571 0.78 1.51 M 69.88 M
WDC Western Digital Cp 52.6456 108.25 B 0.5015 0.96 2.23 M 117.4 M
EQIX Equinix Inc 135.3268 103.94 B 1.02 0.76 669.7 K 90.63 M
FTNT Fortinet Inc 4.57 90.79 B 0.05 1.11 6.32 M 28.88 M
ROST Ross Stores Inc 32.3057 76.65 B 0.1645 0.51 4.18 M 135.09 M
MELI MercadoLibre Inc 95.4139 75.55 B 0.5705 0.6 667.71 K 63.71 M
ORLY O'Reilly Automotive 9.852 71.92 B 0.0733 0.75 10.54 M 103.82 M
KMB Kimberly-Clark Corp 71.0487 67.97 B 0.3758 0.53 1.68 M 119.55 M
MPWR Monolithic Power Sys 33.8436 66.21 B 0.7425 2.24 426.1 K 14.42 M
NDAQ Nasdaq Inc 10.8196 61.5 B 0.1403 1.31 5.52 M 59.75 M
IDXX Idexx Laboratories 63.955 54.89 B 0.91 1.44 576.84 K 36.89 M
MSTR Strategy 12.569 51.25 B 0.114 0.92 402.21 K 5.06 M
KDP Keurig Dr Pepper Inc 6.3343 51.16 B 0.0629 1 1.86 M 11.79 M
COHR Coherent Inc 16.21 42.28 B 0.12 0.75 177.5 K 2.88 M
TTWO Take-Two Interactive Software 21.50 42 B 0.62 2.97 2.01 M 43.2 M
NBIS Nebius Group N.V. 30.39 36.43 B 1.23 4.22 11.36 M 345.13 M
ACGL Arch Capital Grp Ltd 18.2382 35.53 B 0.1046 0.58 967.5 K 17.65 M
ODFL Old Dominion Freight Line Inc 18.0613 34.62 B 0.2201 1.23 1.5 M 27.12 M
ILMN Illumina Inc 160.2335 32.49 B 5.3697 3.47 2.64 M 422.47 M
ULTA Ulta Beauty Inc 95.26 28.41 B 5.75 6.42 7.45 M 709.64 M
FLEX Flextronics Intl Ltd 6.6264 28.11 B 0.0582 0.89 4.45 M 29.49 M
VRSN Verisign Inc 54.1741 27.91 B 0.4939 0.92 1.29 M 70.09 M
TCOM Trip.com Group Ltd ADR 24.9089 27.76 B 0.3483 1.42 5.45 M 135.67 M
FWONA Liberty Media F1 Series A 24.1884 26.44 B 1.6292 7.22 24.43 M 590.87 M
INSM Insmed Inc 19.18 26.21 B 0.27 1.43 981.91 K 18.83 M
CASY Casey's General Stor 63.2765 25.82 B 0.938 1.5 208.56 K 13.2 M
FCNCA First Citizens Bancs 221.429 25.68 B 1.119 0.51 8.6 K 1.9 M
VTRS Viatris Inc 42.6559 23.95 B 0.4944 1.17 7.39 M 315.38 M
ENTG Entegris Inc 11.5278 21.17 B 0.1436 1.26 388.76 K 4.48 M
FSLR First Solar Inc 54.03 19.45 B 1.00 1.89 2.53 M 136.52 M
HST Host Marriott Financial Trust 12.525 18.01 B 0.1351 1.09 7.57 M 94.87 M
EWBC East West Bancorp 28.0808 17.91 B 0.1607 0.58 401.76 K 11.28 M
GEN Gen Digital Inc 7.3972 17.8 B 0.0403 0.55 7.88 M 58.26 M
CHTR Charter Communications 127.00 17.42 B 1.28 1.02 919.2 K 116.74 M
EXEL Exelixis Inc 6.27 17.22 B 0.14 2.28 1.86 M 11.64 M
PAA Plains All American Pipeline LP 21.2145 16.7 B 0.1119 0.53 804.3 K 17.06 M
LSCC Lattice Semicond 7.62 15.82 B 0.04 0.53 772.96 K 5.89 M
PNFP Pinnacle Finl Ptnrs 32.5245 15.54 B 0.3428 1.07 109.54 K 3.56 M
LECO Lincoln Elec Hld 58.29 15.4 B 0.4923 0.85 288.5 K 16.82 M
ICLR Icon Plc 48.28 15.33 B 0.28 0.58 270.32 K 13.05 M
MANH Manhattan Assoc 39.85 14.95 B 0.63 1.61 348.76 K 13.9 M
CHKP Check Point Software 67.32 14.76 B 0.93 1.4 1.48 M 99.34 M
REG Regency Centers Corp 32.1538 14.31 B 0.2234 0.7 506.2 K 16.28 M
NWSA News Cp Cl A 15.2431 14.31 B 0.0787 0.52 2.37 M 36.16 M
COKE Coca Cola Bot Cons 8.0966 14.26 B 0.076 0.95 249.04 K 2.02 M
TRMB Trimble Navigation 38.00 12.55 B 0.26 0.69 1.52 M 57.71 M
ALGN Align Technology 52.74 12.28 B 0.36 0.69 470.02 K 24.79 M
AKAM Akamai Technologies 59.53 12.03 B 0.50 0.85 1.44 M 85.69 M
GLPI Gaming & Leisure 16.9427 11.75 B 0.1634 0.97 1.01 M 17.07 M
DPZ Domino's Pizza Inc Common Stock 69.4001 10.86 B 0.567 0.82 429.9 K 29.84 M
SIRI Sirius XM Holdings 27.832 10.85 B 0.5664 2.08 30 M 834.83 M
ENSG The Ensign Group IN 9.8372 10.8 B 0.0674 0.69 235.92 K 2.32 M
SMTC Semtech Corp 25.55 10.59 B 0.38 1.51 392.19 K 10.02 M
WTFC Wintrust Financial Corp 40.4016 10.43 B 0.5325 1.34 451.65 K 18.25 M
TTEK Tetra Tech Inc 5.3893 10.41 B 0.0509 0.95 1.08 M 5.84 M
UMBF Ump Financial Corp 52.025 10.32 B 0.2608 0.5 217.4 K 11.31 M
VSAT Viasat Inc 71.68 10.31 B 2.49 3.6 216.21 K 15.5 M
SSB South State Cp 48.0625 10.23 B 0.2477 0.52 76.9 K 3.7 M
TGTX Tg Therapeuticscmn 7.59 9.84 B 0.04 0.53 358 K 2.72 M
ONB Old National Bncp 9.9532 9.55 B 0.1632 1.67 427.2 K 4.25 M
MTCH Match Group Inc 19.6532 9.09 B 0.33 1.71 3.56 M 70.01 M
SAIA Saia Inc 39.24 9.06 B 0.44 1.13 110.99 K 4.36 M
STRL Sterling Constructio 9.95 8.83 B 0.35 3.65 45.17 K 449.4 K
RMBS Rambus Inc 9.89 8.65 B 0.10 1.02 658.17 K 6.51 M
AMKR Amkor Technology 5.6908 8.54 B 0.0651 1.16 965.1 K 5.49 M
CORT Corcept Therapeutics 3.76 8.03 B 0.10 2.73 410.62 K 1.54 M
VIAV Viavi Solutions 8.1585 7.63 B 0.2103 2.65 5.38 M 43.87 M
URBN Urban Outfitters Inc 35.55 7.45 B 0.66 1.89 3.12 M 110.84 M
AMRX Amneal Pharmaceuticals Inc 27.81 7.45 B 1.30 4.9 1.09 M 30.42 M
CHRD Chord Energy Corp 24.9291 7.44 B 0.6516 2.68 2.07 M 51.63 M
SLAB Silicon Labs Inc 52.20 7.39 B 0.53 1.03 231.67 K 12.09 M
RUSHB Rush Entpr Cl B 10.2411 6.9 B 0.2266 2.26 15.19 K 155.51 K
CVLT Commvault Systems 62.85 6.89 B 0.93 1.5 592.03 K 37.21 M
SNEX Stonex Group Inc 5.5881 6.84 B 0.1007 1.84 107.33 K 599.74 K
PPC Pilgrim's Pride 12.2559 6.72 B 0.6083 5.22 1.68 M 20.61 M
EXLS Exlservice Holdings 5.94 6.68 B 0.066 1.12 652.25 K 3.87 M
ZG Zillow Grp Inc Cl A 27.1615 6.66 B 1.5873 6.21 1.95 M 53.06 M
UBSI United Bkshs Inc 19.2485 6.62 B 0.1688 0.88 433.3 K 8.34 M
SAIC Science Applications International 28.3688 6.39 B 0.3237 1.15 411.6 K 11.68 M
NXST Nexstar Media Group Inc 27.3995 6.36 B 0.4106 1.52 738.88 K 20.24 M
GBCI Glacier Bancorp Inc 19.8336 6.35 B 0.1752 0.89 283.7 K 5.63 M
LGND Ligand Pharm 47.0306 6.28 B 1.8279 4.04 709.65 K 33.38 M
AVAV Aerovironment Inc 37.22 6.28 B 0.43 1.17 396.32 K 14.75 M
MIDD Middleby Corp 95.1032 6.25 B 1.1933 1.27 450 K 42.8 M
AAON Aaon Inc 11.3389 6.18 B 0.1189 1.06 448.26 K 5.08 M
SIGI Selective Ins Group 19.1574 6.16 B 0.515 2.76 172.17 K 3.3 M
HOMB Home Bancshares Inc 13.1149 6.02 B 0.2221 1.72 337 K 4.42 M
PAGP Plains Gp Holdings LP 33.367 5.94 B 1.0553 3.27 235.62 K 7.86 M
HWC Hancock Whitney Corp 25.7859 5.87 B 0.1423 0.55 293.5 K 7.57 M
SIMO Silicon Motion Techn ADR 12.5714 5.73 B 0.2101 1.7 156.35 K 1.97 M
SSRM Ssr Mining Inc 11.0192 5.63 B 0.2191 2.03 1.79 M 19.71 M
SBRA Sabra REIT 10.6524 5.59 B 0.089 0.84 246.19 K 2.62 M
ABCB Ameris Bancorp 20.5052 5.57 B 0.1386 0.68 73.4 K 1.51 M
BCPC Balchem Cp 51.4673 5.53 B 0.7401 1.46 96.83 K 4.98 M
OZK Bank Ozk 24.4179 5.5 B 0.293 1.21 274.47 K 6.7 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 47.1066 1.28 T 0.4241 0.91 4.2 M 197.93 M
KO Coca-Cola Company 26.2197 416.9 B 0.1374 0.53 14.69 M 385.09 M
HD Home Depot 59.9561 350.19 B 0.438 0.74 6.74 M 404.04 M
PM Philip Morris International Inc 43.8065 302.76 B 0.3619 0.83 4.81 M 210.92 M
SAP SAP Ag ADR 60.4335 269.78 B 0.3691 0.61 1.76 M 106.66 M
BML-PG Bank of America Corporation 10.6313 261.37 B 0.1381 1.32 1.6 K 17.01 K
BML-PH Bank of America Corporation 10.6144 259.47 B 0.1433 1.37 11.81 K 125.4 K
BAC-PL Bank of America Corporation 580.3004 244.84 B 7.6358 1.33 2.53 K 1.47 M
BAC-PE Bank of America Corporation 11.2951 226.98 B 0.4095 3.76 128.37 K 1.45 M
TTE Totalenergies Se ADR 24.5043 192.94 B 0.2845 1.17 1.06 M 26.05 M
WFC-PL Wells Fargo & Company 705.5052 188.14 B 4.9677 0.71 5.43 K 3.83 M
NEE Nextera Energy 18.6499 180.93 B 0.095 0.51 8.63 M 160.92 M
SCCO Southern Copper Corp 18.0795 145.37 B 0.1428 0.8 1.83 M 33.08 M
UL Unilever Plc ADR 30.4421 143.13 B 0.1851 0.61 1.68 M 51.03 M
RIO Rio Tinto Plc ADR 22.1334 137.5 B 0.2209 1.01 3.52 M 77.82 M
BA Boeing Company 105.812 137.39 B 1.0485 1 5.7 M 602.96 M
PGR Progressive Corp 16.9804 134.27 B 0.2149 1.28 5.46 M 92.79 M
HDB Hdfc Bank Ltd ADR 7.5364 133.64 B 0.0912 1.22 14.59 M 109.97 M
BTI British American Tobacco Industries ADR 25.3156 130.68 B 0.2365 0.94 324 K 8.2 M
LOW Lowe's Companies 39.5384 130.09 B 0.3061 0.78 5.3 M 209.5 M
MO Altria Group 18.8963 126.99 B 0.1924 1.03 7.84 M 148.21 M
NEM Newmont Mining Corp 20.3277 124.66 B 0.5436 2.75 15.07 M 306.41 M
SO Southern Company 26.1177 109.03 B 0.1982 0.76 5.98 M 156.16 M
MPC Marathon Petroleum Corp 32.8636 106.07 B 0.5001 1.55 6.53 M 214.71 M
PSX Phillips 66 51.1988 97.79 B 0.3579 0.7 2.75 M 140.85 M
EQNR Equinor ASA ADR 14.3851 96.28 B 0.214 1.51 1.76 M 25.37 M
WM Waste Management 31.9853 94.39 B 0.3135 0.99 2.22 M 70.89 M
MCO Moody's Corp 71.3182 88.06 B 1.0871 1.55 1.58 M 112.81 M
FCX Freeport-Mcmoran Inc 26.5366 86.61 B 0.3589 1.37 13.58 M 360.41 M
JCI Johnson Controls Intl 25.1232 85.48 B 0.1465 0.59 2.74 M 68.95 M
WMB Williams Companies 21.3911 84.34 B 0.2118 1 3.53 M 75.46 M
EPD Enterprise Products Partners LP 15.1564 80.07 B 0.2145 1.44 2.03 M 30.76 M
EOG Eog Resources 67.9443 79.47 B 1.1179 1.67 3.18 M 215.95 M
E Eni S.P.A. ADR 22.5967 78.5 B 0.265 1.19 177.2 K 4 M
CL Colgate-Palmolive Company 47.982 77.97 B 0.451 0.95 3.62 M 173.69 M
USB-PH U.S. Bancorp 14.4997 76.26 B 0.1036 0.72 118.83 K 1.72 M
GM General Motors Company 25.5803 75.3 B 0.2251 0.89 31.91 M 816.23 M
GS-PA The Goldman Sachs Group Inc 10.4317 70.6 B 0.0871 0.84 61.87 K 645.36 K
KMI Kinder Morgan 17.3431 69.48 B 0.4048 2.39 7.39 M 128.22 M
URI United Rentals 87.2524 68.41 B 0.7555 0.87 1.27 M 111.11 M
ET Energy Transfer LP 9.15 66.9 B 0.1696 1.89 4.09 M 37.39 M
BSX Boston Scientific Corp 13.01 64.79 B 0.27 2.12 19.89 M 258.72 M
PSA Public Storage 105.9489 62.77 B 0.6426 0.61 989.98 K 104.89 M
WPM Wheaton Precious Metals 22.8255 62.05 B 0.1623 0.72 4.53 M 103.48 M
DAL Delta Air Lines Inc 29.6121 60.66 B 0.4686 1.61 11.88 M 351.9 M
TRGP Targa Resources 55.9995 60.32 B 0.6695 1.21 230.7 K 12.92 M
D Dominion Resources 42.1957 60.14 B 0.2354 0.56 4.79 M 202.01 M
CTA-PB E. I. du Pont de Nemours and Company 50.8311 59 B 0.3978 0.79 3.34 K 169.98 K
OXY Occidental Petroleum Corp 64.7617 56.88 B 0.4764 0.74 2.95 M 191.14 M
DEO Diageo Plc ADR 86.6941 56.48 B 0.5383 0.62 360.6 K 31.26 M
OKE Oneok Inc 28.141 55.08 B 0.2249 0.81 835.2 K 23.5 M
AZO Autozone 533.25 51.78 B 4.51 0.85 319.26 K 170.24 M
INFY Infosys Ltd ADR 4.592 50.99 B 0.0376 0.83 15.12 M 69.45 M
TEVA Teva Pharmaceutical Industries Ltd ADR 44.0978 49.47 B 0.83 1.92 8.23 M 363.11 M
VALE Vale S.A. ADR 5.6088 49.28 B 0.0314 0.56 17.58 M 98.59 M
CTA-PA E. I. du Pont de Nemours and Company 42.7889 47.57 B 1.8762 4.59 11.93 K 510.47 K
AU Anglogold Ashanti Ltd ADR 16.3358 47.47 B 0.3459 2.16 4.37 M 71.46 M
IQV Iqvia Holdings Inc 52.17 45.34 B 0.93 1.81 1.91 M 99.71 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 63.1156 45.12 B 0.5605 0.9 595.9 K 37.61 M
ED Consolidated Edison Company of New York 35.1628 44.11 B 0.624 1.81 3.61 M 127.01 M
LYV Live Nation Entertainment 23.26 41.53 B 0.28 1.22 1 M 23.29 M
UI Ubiquiti Networks 48.7877 41.5 B 0.5553 1.15 2.2 M 107.13 M
SKYD Skydance Corporation 51.1213 40.54 B 0.3207 0.63 5.46 M 278.93 M
KR Kroger Company 14.6505 40.51 B 0.1401 0.97 6.57 M 96.23 M
KB KB Financial Group Inc ADR 21.5839 39.51 B 0.1386 0.65 68.56 K 1.48 M
FIX Comfort Systems USA 15.1465 38.92 B 0.0824 0.55 119.93 K 1.82 M
CIEN Ciena Corp 23.79 38.59 B 0.40 1.71 4.15 M 98.81 M
WEC Wisconsin Energy Corp 30.598 38.5 B 0.2229 0.73 1.34 M 41.02 M
TKO Tko Group Holdings Inc Cl A 25.6624 37.57 B 0.9871 4 1.55 M 39.83 M
MLM Martin Marietta Materials 110.9543 37.57 B 0.7712 0.7 269.49 K 29.9 M
PEG Public Service Enterprise Group Inc 24.0497 37.23 B 0.2952 1.24 3.74 M 89.9 M
VMC Vulcan Materials Company 59.642 36.87 B 0.3962 0.67 605.96 K 36.14 M
HIG Hartford Financial Services Group 27.4438 36.85 B 0.2413 0.89 7.31 M 200.52 M
KMB Kimberly-Clark Corp 71.0487 36.77 B 0.3758 0.53 1.68 M 119.55 M
HEI-A HEICO Corporation 22.5099 35.86 B 0.1851 0.83 16.17 K 364.03 K
HSY Hershey Foods Corp 79.8377 34.96 B 0.4661 0.59 1 M 80.21 M
ZTS Zoetis Inc Cl A 26.5955 34.07 B 0.1536 0.58 4.02 M 106.96 M
GFI Gold Fields Ltd ADR 3.2976 33.99 B 0.0605 1.87 7.99 M 26.35 M
P Everpure, Inc. 35.44 33.98 B 0.72 2.07 5.11 M 180.99 M
ALL-PB The Allstate Corporation 12.1458 33.26 B 0.0827 0.69 19.64 K 238.59 K
EQT Eqt Corp 50.8807 32.53 B 0.691 1.38 900.47 K 45.82 M
AEE Ameren Corp 28.3656 31.47 B 0.2068 0.73 1.64 M 46.4 M
TS Tenaris S.A. ADR 27.9435 30.41 B 0.2352 0.85 1.18 M 32.88 M
AWK American Water Works 35.7237 29.94 B 0.447 1.27 1.1 M 39.36 M
ATO Atmos Energy Corp 34.5403 29.64 B 0.2686 0.78 615.3 K 21.25 M
BAP Credicorp Ltd 87.5302 29.21 B 0.7055 0.81 340.17 K 29.78 M
PCG Pacific Gas & Electric Company 38.4605 29.14 B 0.2688 0.7 3.06 M 117.67 M
CLS Celestica Inc 9.75 28.24 B 0.06 0.62 179.37 K 1.75 M
PPL PPL Corp 17.9571 26.88 B 0.2192 1.24 5.92 M 106.25 M
TPR Tapestry Inc 34.4361 26.65 B 0.6451 1.91 6.11 M 210.28 M
CHD Church & Dwight Company 29.0281 26.38 B 0.1953 0.68 1.67 M 48.36 M
ES Eversource Energy 29.7275 26.22 B 0.1854 0.63 1.25 M 37.08 M
HPQ HP Inc 8.9673 25.63 B 0.0494 0.55 17.87 M 160.28 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 62.0669 25.31 B 0.6492 1.06 80.4 K 4.99 M
FTI Technipfmc Plc 34.3423 25.1 B 0.4682 1.38 1.4 M 48.05 M
ATI Allegheny Technologies Inc 32.3239 24.82 B 0.9907 3.16 1.42 M 46.04 M
MKL Markel Corp 586.92 24.15 B 4.40 0.76 34.43 K 20.21 M
EIX Edison International 32.4057 23.16 B 0.1805 0.56 2.75 M 89.01 M
LUV Southwest Airlines Company 20.9129 22.67 B 0.2798 1.36 8.2 M 171.45 M
XPO Xpo Logistics Inc 10.7881 21.93 B 0.0691 0.64 428.8 K 4.63 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 75.1005 7.15 M 2.5314 3.49 405 30.42 K
CEU Ces Energy Solutions Corp 7.1031 0.4659 7.02 890.7 K 6.33 M
NG Novagold Res Inc 5.05 0.26 5.43 484.81 K 2.45 M
SDE Spartan Delta Corp 83.3026 3.4709 4.35 2.44 K 203.51 K
OGC Oceanagold Corp 8.0652 0.3292 4.26 356.4 K 2.87 M
CYB Cymbria Corp Cl A 24.95 1.01 4.22 8.17 K 203.89 K
FLNT Flint Corp 20.40 0.80 4.08 405 8.26 K
TRX Trx Gold Corporation 3.07 0.12 4.07 107.82 K 331 K
CEF-U Sprott Physical Gold and Silver Trust 15.065 0.5787 3.99 200 3.01 K
PPTA Perpetua Resources Corp 10.70 0.40 3.88 22.89 K 244.92 K
MEQ Mainstreet Eq J 36.8526 1.277 3.59 5.2 K 191.63 K
CAS Cascades Inc 4.9949 0.1665 3.45 458.55 K 2.29 M
FVI Fortuna Mines Inc 5.23 0.17 3.36 608.9 K 3.18 M
IMP Intermap Tech Corp 3.10 0.10 3.33 2.1 K 6.51 K
BB Blackberry Ltd 10.32 0.33 3.3 2.68 M 27.68 M
GUD Knight Therapeutics Inc 4.85 0.15 3.19 121.6 K 589.76 K
AOV Amotiv Limited 4.85 0.15 3.19 121.51 K 589.31 K
KLS Kelso Technologies Inc 3.8652 0.1187 3.17 98.1 K 379.18 K
MDI Major Drilling Grp 8.9146 0.2707 3.13 128.71 K 1.15 M
USA Americas Silver Corp 11.10 0.30 2.78 5.07 K 56.31 K
AAV Advantage Oil & Gas Ltd 4.46 0.12 2.76 750.03 K 3.35 M
VNP 5N Plus Inc 3.90 0.10 2.63 91.3 K 356.07 K
PXT Parex Resources Inc 6.5213 0.1656 2.61 405.6 K 2.65 M
HMMC Hemlo Mining Corp. 90.00 2.25 2.56 156 14.04 K
QBR-A Quebecor Inc 9.7372 0.2433 2.56 2.68 K 26.1 K
BTE Baytex Energy Corp 36.308 0.9049 2.56 664.69 K 24.13 M
TCL-B Transcontinental Inc 8.02 0.1982 2.53 400 3.21 K
CSE-PA Capstone Infrastructure Corp 7.2395 0.1789 2.53 5.86 K 42.45 K
PSLV-U Sprott Physical Silver Trust 8.70 0.20 2.35 15.59 K 135.62 K
SSRM Ssr Mining Inc 12.2683 0.2777 2.32 403.1 K 4.95 M
CJ Cardinal Energy Ltd 6.1737 0.1331 2.2 89.4 K 551.93 K
SJ Stella Jones Inc 23.5326 0.4775 2.07 79 K 1.86 M
QBR-B Quebecor Inc 9.7476 0.1927 2.02 1.43 M 13.9 M
CKI Clarke Inc 5.2272 0.0923 1.8 29.3 K 153.16 K
MCB Mccoy Global Inc 4.9767 0.0851 1.74 94.4 K 469.8 K
TVK Terravest Capital Inc 3.6837 0.0608 1.68 133.3 K 491.04 K
CJT Cargojet Inc 17.8617 0.2948 1.68 28.9 K 516.2 K
EVT Economic Investment 4.8286 0.0792 1.67 3 K 14.49 K
TVE Tamarack Valley Energy Ltd 4.3556 0.0694 1.62 606.5 K 2.64 M
EFR Energy Fuels Inc 11.07 0.17 1.56 43.7 K 483.76 K
EDR Endeavour Silver Corp 5.5638 0.0818 1.49 295.32 K 1.64 M
CEF Sprott Physical Gold Silver Trust 16.7163 0.2392 1.45 60.76 K 1.02 M
CDR Condor Energies Inc 3.55 0.05 1.43 7.8 K 27.69 K
EXE Extendicare Inc 3.3186 0.0437 1.33 97.6 K 323.9 K
MRT-UN Morguard Real Estate Investment Trust 7.9633 0.1041 1.32 15.85 K 126.25 K
NFI Nfi Group Inc. 8.5001 0.1108 1.32 18.45 K 156.87 K
BBD-B Bombardier Inc Series B 96.0688 1.2253 1.29 221.99 K 21.33 M
CRT-UN CT Real Estate Investment Trust 5.6624 0.0721 1.29 31.5 K 178.37 K
BBD-A Bombardier Inc 99.00 1.25 1.28 74.63 K 7.39 M
ALS Altius Minerals Corp 11.4066 0.1362 1.21 26.38 K 300.86 K
AGF-B AGF Management Limited 5.8509 0.0698 1.21 242.39 K 1.42 M
IFA Ifabric Corp 4.20 0.05 1.2 8.9 K 37.38 K
ENB-PA Enbridge Inc Pref A 12.6297 0.1486 1.19 5.43 K 68.62 K
CPX-PA Capital Power Corporation Pref A 9.6872 0.1103 1.15 5.64 K 54.6 K
OVV Ovintiv Inc 86.4508 0.9623 1.13 284.85 K 24.63 M
OBE Obsidian Energy Ltd 64.05 0.70 1.1 494.37 K 31.66 M
TCL-A Transcontinental Inc 7.8737 0.085 1.09 148.49 K 1.17 M
BNE Bonterra Energy Corp 37.3981 0.4001 1.08 22.17 K 829 K
MX Methanex Corp 57.8653 0.6108 1.07 331.96 K 19.21 M
DII-B Dorel Industries Inc 11.9688 0.1248 1.05 15.73 K 188.28 K
GDL Goodfellow Inc 4.3318 0.0451 1.05 800 3.47 K
NPI-PA Northland Power Inc Pref A 10.9787 0.1136 1.05 4.55 K 50.01 K
CLS Celestica Inc Sv 10.82 0.11 1.03 527.1 K 5.7 M
WPM Wheaton Precious Metals Corp 25.0626 0.2537 1.02 1.17 M 29.26 M
MAL Magellan Aero 5.4187 0.0537 1 33.4 K 180.99 K
KEL Kelt Exploration Ltd 12.35 0.12 0.98 487.2 K 6.02 M
CU Canadian Utilities Ltd Cl A NV 23.0596 0.2204 0.97 205.29 K 4.73 M
TGO Terago Inc 5.35 0.05 0.94 12.1 K 64.73 K
CIGI Colliers International Group Inc 30.564 0.2854 0.94 21.23 K 649 K
KEI Kolibri Global Energy Inc 21.60 0.20 0.93 9.24 K 199.58 K
ABX Barrick Mining Corp 18.3629 0.1663 0.91 3.25 M 59.64 M
SYZ Sylogist Ltd 6.4187 0.0563 0.88 15.44 K 99.1 K
TOT Total Energy Services Inc 16.5365 0.1392 0.85 21.66 K 358.13 K
CRR-UN Crombie Real Estate Investment Trust 6.0932 0.0506 0.84 45.45 K 276.94 K
DOO Brp Inc 28.515 0.2232 0.79 131.5 K 3.75 M
CNQ Canadian Natural Resources Ltd. 11.7419 0.0915 0.79 3.08 M 36.16 M
BCE-PK BCE Inc Pref AK 11.528 0.0897 0.78 4.55 K 52.51 K
HLF High Liner 15.8683 0.121 0.77 10.6 K 168.2 K
WCN Waste Connections Inc 33.0069 0.2509 0.77 43.77 K 1.44 M
ATS Ats Corp 14.71 0.11 0.75 41.5 K 610.47 K
TXG Torex Gold Resources Inc 13.4421 0.0996 0.75 1.76 M 23.68 M
WRG Western Energy Services Corp 1134.00 8.40 0.75 1.18 K 1.33 M
TXR Torex Resources Inc. 13.3751 0.099 0.75 176.2 K 2.36 M
Y Yellow Pages Ltd 16.7799 0.1234 0.74 23.3 K 390.97 K
BEP-UN Brookfield Renewable Partners L.P 8.0796 0.0578 0.72 444.97 K 3.6 M
BPO-PW Brookfield Office Properties Inc Pref W 6.2803 0.0448 0.72 300 1.88 K
BIP-UN Brookfield Infrastructure Partners L.P 9.2353 0.0657 0.72 112.17 K 1.04 M
AG First Majestic Silver Corp 12.6104 0.0888 0.71 407.6 K 5.14 M
TECK-B Teck Resources Limited 18.7519 0.1313 0.71 1.09 M 20.36 M
LIF Labrador Iron Ore Royalty Corp 9.7388 0.068 0.7 109.6 K 1.07 M
BIR Birchcliff Energy Ltd 6.4975 0.045 0.7 266 K 1.73 M
BRE Bridgemarq Real Estate Services Inc 4.806 0.0331 0.69 2.5 K 12.02 K
EMA-PC Emera Srs C Cum Rr Prf 12.3056 0.0843 0.69 3.85 K 47.41 K
XTC Exco Tech 5.4322 0.0367 0.68 11.44 K 62.12 K
SRV-UN SIR Royalty Income Fund 5.4249 0.0366 0.68 3.58 K 19.39 K
T Telus Corp 10.4967 0.0706 0.68 1.06 M 11.18 M
CGI CDN General Inv 12.3414 0.082 0.67 4.07 K 50.23 K
AQN Algonquin Power and Utilities Corp 4.1165 0.0266 0.65 304.26 K 1.25 M
RFA RFA Financial Inc. 34.1178 0.2178 0.64 31.08 K 1.06 M
BHC Bausch Health Companies Inc 155.35 0.99 0.64 357.98 K 55.61 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 13.60 82.42 B 0.08 0.59 18.23 K 247.93 K
HOS Hornbeck Offshore Services, Inc 22.83 1.76 B 0.26 1.15 615.59 K 14.05 M
GAMI GAMCO Investors Inc 37.2245 536.94 M 0.3137 0.85 29.53 K 1.1 M
MJLB Ultrack Systems Inc 6.50 424.93 K 4.00 160 5.78 K 37.54 K
TGHI Touchpoint Group Holdings Inc 795.00 344.25 K 7.50 0.95 13 10.34 K
BLSP Blue Sphere Corporation 18.20 216.59 K 1.287 7.61 15.03 K 273.62 K
ERFB ERF Wireless Inc 7200.00 84.13 K 200.00 2.86 15.86 K 114.18 M
USRM U.S. Stem Cell Inc 45.00 64.15 K 1.90 4.41 884 39.78 K
GRLF Green Leaf Innovations Inc 3.25 51.52 K 0.25 8.33 271.59 M 882.68 M
RGGI Resgreen Group International Inc 133.00 48.75 K 18.00 15.65 59 7.85 K
ULTRF Ultrapetrol (Bahamas) Limited 3.45 14.07 K 0.08 2.37 73.82 K 254.67 K
AXPWQ Axion Power International Inc 114100.00 9.6 K 2240.00 2 1 114.1 K
VOIS GAMERICA Holdings and Acquisitions Corp 3.40 8.88 K 0.30 9.68 7.12 K 24.21 K
CGIP Celadon Group Inc 23.5462 5.66 K 0.137 0.59 98.09 K 2.31 M
NSLPQ New Source Energy Partners L.P 23.62 3.75 K 0.32 1.37 31.39 K 741.38 K
LASLY Lentuo International Inc 4.66 3.26 K 0.24 5.43 21.61 K 100.71 K
EVKG Ever-Glory International Group Inc. 8.07 2.92 K 0.47 6.18 146.1 K 1.18 M
LITH US Lithium Corp 3.20 940 0.20 6.67 1.6 M 5.13 M
DOMR Dominion Resources Black Warrior Trust 6.1707 785 0.0975 1.61 37.71 K 232.67 K
SPDC Speed Commerce Inc 70.88 603 0.64 0.91 6.31 K 447.25 K
YVRLF Liquid Media Group Ltd. 79.65 482 0.65 0.82 5 398.25
PEHD Perigee Holdings Inc. 56.00 130 2.00 3.7 69 3.86 K
TBEV High Performance Beverages Company 4.30 0.50 13.16 2.5 K 10.74 K
FONU FonU2 Inc 17.60 1.56 9.73 17 299.2
IFLM Independent Film Development Corporation 29.75 2.25 8.18 25.5 K 758.62 K
PSYC Global Trac Solutions Inc 25.00 1.00 4.17 100 2.5 K
SBBG The Seibels Bruce Group Inc 4879.0322 97.5806 2.04 3 14.64 K
SRSCQ Sears Canada Inc 14.65 0.16 1.1 6.76 K 99.09 K
PTRC Petro River Oil Corp 20.00 0.12 0.6 2.36 K 47.26 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKP StrikePoint Gold Inc 5.00 2.00 66.67 6.8 K 34 K
AXL Arrow Exploration Corp 13.6752 3.4188 33.33 40 K 547.01 K
GST Gold Strategy Inc. 3.75 0.75 25 200 750
PGP Power Group Projects Corp 12.00 2.00 20 50 600
MXL-H MX Gold Corp 4.00 0.50 14.29 7.3 K 29.2 K
AVN Avanti Energy Inc 17.50 2.00 12.9 60 1.05 K
VCG Visionary Copper and Gold Mines Inc. 5.00 0.50 11.11 2.29 K 11.45 K
MBO Mobio Technologies Inc 13.20 1.20 10 19.46 K 256.94 K
AAZ Azincourt Energy Corp 9.3502 0.7924 9.26 10.34 K 96.64 K
XIM Ximen Mining Corp 24.50 2.00 8.89 63.86 K 1.56 M
AEP Atlas Engineered Products Ltd 3.80 0.30 8.57 66 K 250.8 K
EGT Eguana Technologies Inc 4.90 0.30 6.52 760 3.72 K
NAR North Arrow Minerals Inc 6.60 0.40 6.45 700 4.62 K
KTN Kootenay Silver Inc 5.50 0.30 5.77 3.1 K 17.05 K
PUMA Puma Exploration Inc 20.00 1.00 5.26 26.3 K 526 K
ABM Athabasca Minerals Inc 6.30 0.30 5 9 K 56.7 K
GIP Green Impact Partners Inc 157.50 7.50 5 367 57.8 K
CTEK CLEANTEK Industries Inc 77.0588 3.5294 4.8 1.1 K 84.76 K
JUN-A Juno International Corporation 4.60 0.18 4.07 12.5 K 57.5 K
IFOS Itafos Inc 83.6646 2.7888 3.45 552 46.18 K
BKM Pacific Booker Minerals Inc 6.20 0.20 3.33 600 3.72 K
NEXM NexMetals Mining Corp. 64.00 2.00 3.23 250 16 K
OGW Ongwe Minerals Inc. 28.00 0.80 2.94 163 4.56 K
RET-A Reitmans (Canada) Limited 4.5021 0.096 2.18 113.91 K 512.85 K
ASG Aurora Spine Corporation 4.70 0.10 2.17 38.6 K 181.42 K
PGX Prosper Gold Corp 4.90 0.10 2.08 2 K 9.8 K
CKG Chesapeake Gold Corp 3.62 0.06 1.69 31.28 K 113.22 K
ANDC Andina Copper Corporation 40.625 0.625 1.56 370 15.03 K
CTA Centaurus Energy Inc 340.00 5.00 1.49 902 306.68 K
UCU Ucore Rare Metals Inc 3.75 0.05 1.35 184.13 K 690.49 K
FP FP Newspapers Inc 4.0288 0.0408 1.02 11.07 K 44.61 K
© 2026 - CastFwd Corp.