Gainer Valuations for 23 May 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 23 May 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 42.3671 38.06 B 0.3912 0.93 547.9 K 23.21 M
SEB Seaboard Corporation 2591.1602 3.61 B 22.0894 0.86 700 1.81 M
NHC National Healthcare Corp 38.7387 3.27 B 1.1286 3 18.1 K 701.17 K
PRK Park National Corp 46.7197 3.25 B 0.5594 1.21 22.8 K 1.07 M
NOG Northern Oil and Gas 119.965 2.49 B 0.8095 0.68 47.72 K 5.72 M
UUUU Energy Fuels Inc 7.65 1.78 B 0.55 7.75 45.94 K 351.44 K
TMP Tompkinstrustco 31.7889 1.45 B 0.2217 0.7 34 K 1.08 M
USAS Americas Silver Corp 8.40 1.02 B 0.30 3.7 450 3.78 K
GTE Gran Tierra Energy Inc 72.00 334.69 M 0.50 0.7 53.03 K 3.82 M
BKTI Bk Technologies Inc 13.8771 257.34 M 0.1236 0.9 2.1 K 29.11 K
GENC Gencor Industries IN 6.6067 252.85 M 0.0383 0.58 7.96 K 52.58 K
CMT Core Molding Technologies Inc 11.8691 193.6 M 0.089 0.76 1.8 K 21.36 K
PED Pedevco Corp 444.00 177.32 M 8.00 1.83 525 233.1 K
NEN New England Realty Associates 33.6606 159.52 M 0.3404 1.02 300 10.1 K
ECF Ellsworth Convertible Growth and Income 3.5915 155.15 M 0.0209 0.59 21 K 75.42 K
EPM Evolution Petroleum Corp 5.4158 143.41 M 0.0298 0.55 73 K 395.35 K
SIF Sifco Industries 31.3856 124.73 M 0.7854 2.57 3.6 K 112.99 K
BDL Flanigan's Enterprises 12.8784 121.04 M 0.2323 1.84 746 9.61 K
OPHC Optimumbank Hlds 13.90 112.79 M 1.40 11.2 100 1.39 K
CATX Perspective Therapeutics Inc 22.60 89.77 M 1.40 6.6 281.97 K 6.37 M
MHH Mastech Holdings Inc 8.39 75.9 M 0.085 1.02 40.66 K 341.15 K
ATNM Actinium Pharmaceuticals Inc 359.9997 49.36 M 2.40 0.67 1.46 K 526.32 K
FSP Franklin Street Properties 6.5662 42.86 M 0.0582 0.89 251.7 K 1.65 M
XTNT Xtant Medical Holdings Inc 80.40 38.49 M 2.40 3.08 679 54.59 K
NNVC Nanoviricides Inc 67.00 36.27 M 1.40 2.13 10.35 K 693.45 K
TOON Kartoon Studios Inc 99.90 30.62 M 4.20 4.39 903 90.21 K
BESS Bimergen Energy Corporation 56.00 29.38 M 9.80 21.21 164 9.18 K
BCHT Birchtech Corp. 6.65 28.94 M 0.05 0.76 5.86 K 38.97 K
CPHI China Pharma Holdings 36.25 23.7 M 0.30 0.83 39 1.41 K
UUU Universal Security Instruments 3.7133 16.02 M 0.0337 0.92 1.9 K 7.06 K
PLAG Planet Green Holdings Corp 275.00 5.01 M 5.00 1.85 118 32.45 K
DSS Document Security Systems 2742.0264 4.25 M 103.8647 3.94 88 241.3 K
OPTT Ocean Power Tech Inc 466.00 3.89 M 6.00 1.3 274.31 K 127.83 M
OGEN Oragenics Inc 34380.00 1.54 M 360.00 1.06 1 34.38 K
ENSV Enservco Corpporation 41.25 29.09 K 2.70 7 45.86 K 1.89 M
IPB Merrill Lynch & Company 13.5405 0.1275 0.95 248 3.36 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 104.35 605.2 B 0.61 0.59 160.56 K 16.75 M
HG Copper 3.1675 0.0255 0.81 28.68 K 90.84 K
CC Cocoa 3022.00 21.00 0.7 10.25 K 30.97 M
CL Crude Oil 104.35 0.61 0.59 160.56 K 16.75 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 7986.5801 5.68 T 63.1602 0.8 8.08 M 64.55 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 19.2518 5.06 T 0.2151 1.13 232.21 M 4.47 B
GOOGL Alphabet Inc Class A 27.9589 3.53 T 0.4141 1.5 53.45 M 1.49 B
GOOG Alphabet Inc Class C 27.3349 3.5 T 0.3778 1.4 38.64 M 1.06 B
AMZN Amazon.com Inc 15.612 2.93 T 0.3665 2.4 61.12 M 954.2 M
META Meta Platforms Inc 60.8723 1.64 T 0.8235 1.37 38.29 M 2.33 B
AVGO Broadcom Inc. 5.3323 1.58 T 0.1414 2.72 32.02 M 170.72 M
TSLA Tesla Inc 13.82 1.5 T 0.1613 1.18 60.16 M 831.47 M
MU Micron Technology 26.6546 820.41 B 0.156 0.59 12.41 M 330.7 M
CSCO Cisco Systems Inc 17.0312 386.96 B 0.0972 0.57 27.78 M 473.09 M
INTC Intel Corp 19.9074 308.96 B 0.1053 0.53 17.18 M 341.97 M
AMAT Applied Materials 17.2964 295.63 B 0.1294 0.75 7.17 M 124.02 M
LRCX Lam Research Corp 5.1457 278.3 B 0.1197 2.38 22.86 M 117.62 M
PANW Palo Alto Networks Inc 11.165 267.11 B 0.0583 0.52 6.32 M 70.54 M
NFLX Netflix Inc 5.7479 259.77 B 0.1508 2.69 221.41 M 1.27 B
KLAC K L A-Tencor Corp 41.1514 199.34 B 0.3463 0.85 886.4 K 36.48 M
VZ Verizon Communications Inc 26.6529 191.94 B 0.1554 0.59 12.05 M 321.16 M
ADI Analog Devices 40.8252 190.58 B 0.5066 1.26 1.58 M 64.45 M
TMUS T-Mobile US 32.652 179.1 B 0.4904 1.52 2.94 M 96.03 M
MRVL Marvell Technology Inc 14.1161 138.91 B 0.2665 1.92 11.12 M 156.99 M
SBUX Starbucks Corporation 28.7842 125.35 B 0.2319 0.81 7.17 M 206.28 M
ADP Automatic Data Processing, Inc. 53.0169 120.58 B 0.5177 0.99 1.1 M 58.48 M
BKNG Booking Holdings Inc 47.0067 118.44 B 0.7485 1.62 13.19 M 619.78 M
STX Seagate Technology 30.6339 115.15 B 0.2005 0.66 2.14 M 65.57 M
MAR Marriot International 52.8038 110.28 B 0.4455 0.85 1.62 M 85.5 M
WDC Western Digital Cp 52.7039 108.25 B 0.7393 1.42 1.41 M 74.54 M
ADBE Adobe Systems Inc 64.30 92.12 B 1.15 1.82 2.28 M 146.73 M
CDNS Cadence Design Systems, Inc. 16.94 91 B 0.18 1.07 2.72 M 46.04 M
INTU Intuit Inc 72.3753 90.98 B 1.1549 1.62 1.78 M 128.67 M
FTNT Fortinet Inc 4.386 90.79 B 0.034 0.78 4.96 M 21.76 M
CMCSA Comcast Corporation 18.315 87.89 B 0.0951 0.52 19.47 M 356.68 M
ROST Ross Stores Inc 30.6075 76.65 B 0.3335 1.1 10.12 M 309.89 M
HON Honeywell International Inc. Common Stock 64.8054 72.33 B 0.3663 0.57 2.07 M 134.41 M
KMB Kimberly-Clark Corp 71.7419 67.97 B 0.3887 0.54 873.2 K 62.65 M
MPWR Monolithic Power Sys 34.8814 66.21 B 0.5547 1.62 242.9 K 8.47 M
NXPI Nxp Semiconductors 54.5114 65.93 B 0.9902 1.85 2.24 M 122.23 M
FAST Fastenal Company 8.887 62.92 B 0.0624 0.71 3.89 M 34.53 M
GRMN Garmin Ltd 40.2144 55.62 B 1.0931 2.79 1.24 M 49.93 M
PCAR Paccar Inc 27.136 55.58 B 0.2673 0.99 1.61 M 43.75 M
ADSK Autodesk Inc 52.00 54.36 B 0.49 0.95 1.15 M 59.95 M
EBAY Ebay Inc 19.4196 54.23 B 0.1941 1.01 16.93 M 328.7 M
FITB Fifth Third Bancorp 13.7274 48.97 B 0.0868 0.64 6.34 M 87.04 M
ROP Roper Industries 132.0832 46.99 B 0.9045 0.69 313.54 K 41.41 M
WDAY Workday Inc 78.30 45.52 B 1.47 1.91 1.57 M 122.91 M
COHR Coherent Inc 13.42 42.28 B 0.57 4.44 275.1 K 3.69 M
TTWO Take-Two Interactive Software 19.65 42 B 0.79 4.19 2.03 M 39.92 M
PAYX Paychex Inc 28.3961 41.36 B 0.2852 1.01 1.52 M 43.25 M
UAL United Airlines Holdings Inc 43.57 39.17 B 1.57 3.74 7.41 M 322.95 M
FISV Fiserv Inc 28.7944 33.69 B 0.2599 0.91 1.38 M 39.81 M
STLD Steel Dynamics Inc 13.7764 33.58 B 0.2249 1.66 2.05 M 28.19 M
ILMN Illumina Inc 154.8638 32.49 B 1.7704 1.16 1.77 M 274.76 M
EXPE Expedia Group Inc 66.7338 30.11 B 0.3459 0.52 1.46 M 97.2 M
DXCM Dexcom 8.295 29.81 B 0.2075 2.57 2.47 M 20.48 M
CTSH Cognizant Tech Sol 42.8861 29.06 B 0.8556 2.04 3.17 M 136.12 M
KHC Kraft Heinz Company 34.8462 28.7 B 0.1918 0.55 1.89 M 65.86 M
ULTA Ulta Beauty Inc 85.43 28.41 B 0.45 0.53 666.2 K 56.91 M
FLEX Flextronics Intl Ltd 7.4119 28.11 B 0.1091 1.49 11.49 M 85.18 M
VRSN Verisign Inc 49.3048 27.91 B 0.6518 1.34 883.31 K 43.55 M
TCOM Trip.com Group Ltd ADR 27.8696 27.76 B 0.3085 1.12 2.79 M 77.75 M
BIDU Baidu Inc ADR 167.63 27.14 B 4.10 2.51 2.7 M 452.67 M
VRSK Verisk Analytics Inc 58.1058 26.55 B 0.3051 0.53 462.6 K 26.88 M
FWONA Liberty Media F1 Series A 22.6648 26.44 B 0.1504 0.67 6.43 M 145.81 M
CASY Casey's General Stor 61.9201 25.82 B 0.4109 0.67 81.33 K 5.04 M
AXON Axon Enterprise Inc 13.35 24.64 B 0.27 2.06 602.1 K 8.04 M
VTRS Viatris Inc 38.9196 23.95 B 0.4944 1.29 3.11 M 120.89 M
PTC Ptc Inc 36.83 21.35 B 0.46 1.26 646.29 K 23.8 M
ENTG Entegris Inc 10.5991 21.17 B 0.0958 0.91 387.71 K 4.11 M
CDW CDW Corporation 24.8929 21.14 B 0.2975 1.21 1.26 M 31.26 M
ALNY Alnylam Pharmaceuticals 58.75 20.31 B 3.21 5.78 1.01 M 59.42 M
WWD Woodward Inc 42.3276 19.73 B 0.7215 1.73 212.96 K 9.01 M
SWKS Skyworks Solutions 33.0858 19.45 B 0.4354 1.33 2.13 M 70.35 M
NDSN Nordson Corp 72.0516 18.11 B 6.1436 9.32 821 K 59.15 M
HST Host Marriott Financial Trust 13.4374 18.01 B 0.13 0.98 2.49 M 33.44 M
CHTR Charter Communications 140.59 17.42 B 2.42 1.75 663.4 K 93.27 M
MTSI Macom Technology S 17.45 17.3 B 0.55 3.25 55.24 K 964.01 K
EXEL Exelixis Inc 3.44 17.22 B 0.07 2.08 1.35 M 4.65 M
LAMR Lamar Advertis A 28.0278 16.59 B 0.1454 0.52 2.31 M 64.68 M
HTHT Huazhu Group Ltd ADR 4.936 15.98 B 0.1113 2.31 899.73 K 4.44 M
LSCC Lattice Semicond 7.91 15.82 B 0.04 0.51 1.17 M 9.29 M
JAZZ Jazz Pharma Plc 135.37 15.75 B 3.87 2.94 1.16 M 157.35 M
PNFP Pinnacle Finl Ptnrs 29.958 15.54 B 0.3084 1.04 87.38 K 2.62 M
LECO Lincoln Elec Hld 52.9963 15.4 B 0.2671 0.51 354.6 K 18.79 M
ZBRA Zebra Technologies 73.33 15.13 B 1.02 1.41 356.18 K 26.12 M
MANH Manhattan Assoc 32.71 14.95 B 0.45 1.39 336.33 K 11 M
MKSI Mks Instruments Inc 25.4541 14.43 B 0.3271 1.3 209 K 5.32 M
REG Regency Centers Corp 34.2078 14.31 B 0.3155 0.93 201.8 K 6.9 M
LOGI Logitech Int S.A. 9.6963 13.9 B 0.1242 1.3 567.04 K 5.5 M
SEIC Sei Investments Company 27.7231 13.09 B 0.318 1.16 380.82 K 10.56 M
TRMB Trimble Navigation 35.61 12.55 B 0.43 1.22 729.32 K 25.97 M
TXRH Texas Roadhouse Inc 21.2488 12.35 B 0.162 0.77 436.38 K 9.27 M
ALGN Align Technology 54.13 12.28 B 1.41 2.67 876.03 K 47.42 M
JKHY Jack Henry & Assoc 50.0928 12.28 B 0.268 0.54 215.1 K 10.77 M
CSGP Costar Group Inc 16.135 12.2 B 0.413 2.63 2.66 M 42.85 M
HALO Halozyme Therapeutic 7.96 11.69 B 0.33 4.33 1.45 M 11.52 M
FDS FactSet Research Systems Inc 96.0492 11.5 B 1.1515 1.21 247.49 K 23.77 M
AGNC Agnc Investment Corp 5.3885 11.13 B 0.0343 0.64 4.33 M 23.33 M
UHAL A M E R C O 25.432 11.01 B 0.4309 1.72 451 K 11.47 M
SMTC Semtech Corp 24.96 10.59 B 0.59 2.42 583.07 K 14.55 M
TTEK Tetra Tech Inc 4.8418 10.41 B 0.0565 1.18 1.15 M 5.57 M
VSAT Viasat Inc 54.99 10.31 B 0.75 1.38 329.26 K 18.11 M
PODD Insulet Corp 35.10 10.27 B 0.21 0.6 516.52 K 18.13 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 48.7954 790.59 B 0.6212 1.29 11.13 M 543 M
MA Mastercard Inc 71.159 573.97 B 0.6515 0.92 3.38 M 240.24 M
ABBV Abbvie Inc 33.4004 519.48 B 0.1981 0.6 3.02 M 100.99 M
ORCL Oracle Corporation 36.1718 367.83 B 0.5406 1.52 12.05 M 435.7 M
MRK Merck & Company 37.3852 364.98 B 0.2105 0.57 6.34 M 237.15 M
UNH Unitedhealth Group Inc 65.2007 363 B 0.3559 0.55 2.25 M 146.8 M
HD Home Depot 59.8051 350.19 B 0.3022 0.51 5 M 299.21 M
CAT Caterpillar Inc 77.063 267.5 B 0.7038 0.92 2.89 M 222.88 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.6659 243.69 B 0.0718 2 1.32 M 4.85 M
AXP American Express Company 75.0066 216.9 B 0.5323 0.71 1.86 M 139.38 M
DIS Walt Disney Company 74.9165 205.84 B 0.8722 1.18 4.58 M 343.14 M
TD Toronto Dominion Bank 30.1206 202.28 B 0.1657 0.55 873.1 K 26.3 M
WELL Welltower Inc 40.9073 181.69 B 0.5517 1.37 1.07 M 43.97 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.9784 152.54 B 0.0946 1.94 1.62 M 8.07 M
SCCO Southern Copper Corp 19.8129 145.37 B 0.1563 0.8 1.6 M 31.7 M
LMT Lockheed Martin Corp 117.3564 139.32 B 0.5917 0.51 1.66 M 195.21 M
ETN Eaton Corp 54.2803 137.61 B 0.3093 0.57 1.63 M 88.46 M
RIO Rio Tinto Plc ADR 23.1995 137.5 B 0.1359 0.59 1.2 M 27.91 M
PLD Prologis Inc 28.7062 126.49 B 0.3639 1.28 1.48 M 42.41 M
PH Parker-Hannifin Corp 101.2016 121.72 B 1.003 1 430.4 K 43.56 M
COF Capital One Financial Corp 62.205 117.8 B 0.4351 0.7 1.7 M 105.87 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.5475 110.91 B 0.0539 0.57 5.92 M 56.5 M
HCA Hca Holdings Inc 49.6017 105.37 B 1.0303 2.12 2.95 M 146.11 M
CM Canadian Imperial Bank of Commerce 22.4891 105.12 B 0.151 0.68 373 K 8.39 M
NOW Servicenow Inc 52.53 103.39 B 2.09 4.14 2.62 M 137.85 M
CNQ Canadian Natural Resources 11.6379 99.45 B 0.0962 0.83 5.32 M 61.95 M
MMM 3M Company 81.3877 97.85 B 0.4786 0.59 1.45 M 117.72 M
GLW Corning Inc 15.6961 96.59 B 0.0809 0.52 6.85 M 107.49 M
ING ING Groep N.V. ADR 7.5153 94.78 B 0.0438 0.59 1.21 M 9.11 M
BN Brookfield Corporation 8.7696 94.63 B 0.0552 0.63 2.42 M 21.19 M
UPS United Parcel Service 67.3984 94.56 B 0.702 1.05 1.87 M 125.87 M
EMR Emerson Electric Company 48.5731 93.84 B 0.2702 0.56 1.67 M 81.23 M
ELV Elevance Health Inc 91.5723 92.83 B 1.2455 1.38 2.29 M 210.09 M
TT Trane Technologies Plc 37.1596 92.12 B 0.7643 2.1 1.76 M 65.54 M
RCL Royal Caribbean Cruises Ltd 46.8661 90.9 B 0.3026 0.65 934.5 K 43.8 M
SPG Simon Property Group 93.3894 89.01 B 0.6607 0.71 798.42 K 74.56 M
MCO Moody's Corp 73.1707 88.06 B 0.541 0.74 1.09 M 79.75 M
PWR Quanta Services 32.687 87.87 B 0.1969 0.61 1.77 M 57.72 M
MSI Motorola Solutions 55.0738 87.19 B 0.3042 0.56 2.42 M 133.48 M
SHW Sherwin-Williams Company 60.4388 85.85 B 0.5883 0.98 1.78 M 107.41 M
ECL Ecolab Inc 94.4335 85.83 B 0.5681 0.61 445.21 K 42.04 M
JCI Johnson Controls Intl 25.465 85.48 B 0.3058 1.22 1.71 M 43.43 M
ITW Illinois Tool Works Inc 65.3569 81.86 B 0.4085 0.63 985.96 K 64.44 M
CP Canadian Pacific Railway 29.8583 81.56 B 0.1712 0.58 1.73 M 51.52 M
CI Cigna Corp 81.0662 80.1 B 0.427 0.53 1.45 M 117.51 M
E Eni S.P.A. ADR 24.978 78.5 B 0.473 1.93 306.8 K 7.66 M
NOC Northrop Grumman Corp 98.3602 77.94 B 1.2457 1.28 968.4 K 95.25 M
BCS Barclays Plc ADR 11.5572 76.79 B 0.0975 0.85 1.48 M 17.15 M
CNI Canadian National Railway 47.9351 76.03 B 0.2481 0.52 661.54 K 31.71 M
GM General Motors Company 25.2351 75.3 B 0.1576 0.63 8.27 M 208.62 M
FDX Fedex Corp 119.5471 74.82 B 1.8334 1.56 1.2 M 143.22 M
LYG Lloyds Banking Group Plc ADR 3.0536 73.83 B 0.0237 0.78 1.88 M 5.74 M
DB Deutsche Bank Ag 29.1957 68.79 B 0.1605 0.55 1.7 M 49.51 M
URI United Rentals 96.7437 68.41 B 1.0751 1.12 1.26 M 121.51 M
GS-PD The Goldman Sachs Group Inc 10.988 67.3 B 0.0811 0.74 45.02 K 494.68 K
ET Energy Transfer LP 10.2229 66.9 B 0.1272 1.26 2.18 M 22.25 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.627 66.87 B 0.1728 1.39 17 K 214.66 K
BSX Boston Scientific Corp 12.83 64.79 B 0.15 1.18 8.08 M 103.69 M
CRH CRH Plc ADR 20.643 64.43 B 0.1272 0.62 70.4 K 1.45 M
CAH Cardinal Health 49.8504 64.09 B 0.5527 1.12 1.47 M 73.5 M
PSA Public Storage 107.9649 62.77 B 1.0395 0.97 420.06 K 45.35 M
TEL TE Connectivity Ltd 47.2099 62.61 B 0.666 1.43 983.35 K 46.42 M
CMI Cummins Inc 109.6993 62.52 B 1.1405 1.05 662.8 K 72.71 M
NWG Natwest Group Plc ADR 6.7743 62.49 B 0.0722 1.08 391.2 K 2.65 M
DAL Delta Air Lines Inc 34.0405 60.66 B 0.4608 1.37 7.09 M 241.39 M
TFC Truist Financial Corp 23.7803 60.24 B 0.1828 0.77 2.26 M 53.68 M
NUE Nucor Corp 38.6128 58.19 B 0.3976 1.04 999.6 K 38.6 M
NKE Nike Inc 34.3053 57.44 B 0.4388 1.3 7.34 M 251.64 M
OKE Oneok Inc 31.2969 55.08 B 0.2221 0.71 644.8 K 20.18 M
HUM Humana Inc 112.8616 52.6 B 1.0698 0.96 1.01 M 113.98 M
LHX L3Harris Technologies Inc 60.3624 51.38 B 0.5663 0.95 413.6 K 24.97 M
SRE Sempra 34.2944 51.25 B 0.2214 0.65 1.46 M 50.23 M
WAB Wabtec Corp 72.2907 50.93 B 1.6323 2.31 443.33 K 32.05 M
VMRK Vivmark Residential 33.7825 50.88 B 0.1884 0.56 1.21 M 40.84 M
A Agilent Technologies 36.3702 50.16 B 0.4143 1.15 4.91 M 178.5 M
TEVA Teva Pharmaceutical Industries Ltd ADR 47.031 49.47 B 1.0084 2.19 3.94 M 185.46 M
VEEV Veeva Systems Inc 21.16 49.47 B 1.05 5.22 985.92 K 20.86 M
MT Arcelormittal ADR 31.3307 49.39 B 0.2249 0.72 1.39 M 43.7 M
F Ford Motor Company 8.6577 49.04 B 0.0595 0.69 17 M 147.22 M
HEI Heico Corp 26.5768 48.23 B 0.6371 2.46 399.81 K 10.63 M
VTR Ventas Inc 45.4261 47.77 B 0.61 1.36 934.28 K 42.44 M
MSCI MSCI Inc 37.7274 47.75 B 0.3426 0.92 421.6 K 15.91 M
ARES Ares Management LP 10.9606 46.25 B 0.1025 0.94 73.6 K 806.7 K
IQV Iqvia Holdings Inc 51.24 45.34 B 0.35 0.69 300.85 K 15.42 M
HMC Honda Motor Company ADR 22.738 45.26 B 0.2947 1.31 1.1 M 24.9 M
ROK Rockwell Automation Inc 96.1966 44.19 B 1.0947 1.15 364.8 K 35.09 M
LYV Live Nation Entertainment 24.25 41.53 B 0.13 0.54 770.54 K 18.69 M
UI Ubiquiti Networks 31.6273 41.5 B 0.3147 1.01 757.97 K 23.97 M
CCL Carnival Corp 33.5647 41.33 B 0.2516 0.76 1.76 M 59.23 M
DHI D.R. Horton 20.7071 40.63 B 0.8082 4.06 8.35 M 172.97 M
SKYD Skydance Corporation 47.5083 40.54 B 1.1418 2.46 8.46 M 401.85 M
KR Kroger Company 15.6869 40.51 B 0.1808 1.17 3.7 M 57.99 M
STM Stmicroelectronics N.V. ADR 7.7097 39.96 B 0.0822 1.08 312.2 K 2.41 M
FIX Comfort Systems USA 14.6127 38.92 B 0.3493 2.45 101.06 K 1.48 M
CHT Chunghwa Telecom Co. Ltd ADR 19.421 37.86 B 0.1636 0.85 102.1 K 1.98 M
TKO Tko Group Holdings Inc Cl A 9.2647 37.57 B 0.2986 3.33 3.35 M 31.04 M
MLM Martin Marietta Materials 112.2425 37.57 B 2.4676 2.25 401.4 K 45.05 M
VMC Vulcan Materials Company 55.1499 36.87 B 1.1536 2.14 740.09 K 40.82 M
KMB Kimberly-Clark Corp 71.7419 36.77 B 0.3887 0.54 873.2 K 62.65 M
HEI-A HEICO Corporation 20.4031 35.86 B 0.4655 2.33 93.61 K 1.91 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FRX Fennec Pharmaceuticals Inc 4.80 1.44 42.86 107.3 K 515.04 K
MSCL Satellos Bioscience Inc 76.80 12.00 18.52 1.37 K 104.99 K
LGO Largo Resources Ltd 30.00 3.00 11.11 8.41 K 252.42 K
EFR Energy Fuels Inc 8.31 0.60 7.78 73.9 K 614.11 K
WEED Canopy Growth Corp 28.10 2.00 7.66 33.13 K 930.95 K
USA Americas Silver Corp 9.00 0.60 7.14 3.33 K 29.97 K
ELVA Electrovaya Inc 5.45 0.35 6.86 3.7 K 20.16 K
SGR-U Slate Grocery REIT 3.9727 0.2528 6.8 2.3 K 9.14 K
XTC Exco Tech 6.6679 0.367 5.82 56.2 K 374.77 K
TPX-A Molson Coors Canada Inc 52.0939 2.265 4.55 100 5.21 K
BYL Baylin Technologies Inc 3.57 0.15 4.39 11 K 39.27 K
VLN Velan Inc Sv 14.8834 0.5953 4.17 4.9 K 72.93 K
ACQ Autocanada Inc 65.055 2.5437 4.07 161.29 K 10.49 M
TAL Petrotal Corp 41.5783 1.4337 3.57 1.72 K 71.43 K
LIF Labrador Iron Ore Royalty Corp 9.0602 0.2943 3.36 691.64 K 6.27 M
CGO Cogeco Inc Sv 38.4907 1.2467 3.35 14.74 K 567.55 K
III Imperial Metals Corp 14.32 0.46 3.32 22.55 K 322.89 K
XTD-PA TDb Split Corp Pref A 5.4925 0.1735 3.26 635 3.49 K
HWO High Arctic Energy Services Inc 4.0135 0.1238 3.18 45.92 K 184.32 K
HMMC Hemlo Mining Corp. 74.25 2.25 3.13 11 816.75
MDI Major Drilling Grp 8.576 0.2543 3.06 75.64 K 648.73 K
BCE-PZ Bce Inc Pref Z 10.4774 0.2902 2.85 472 4.95 K
CKI Clarke Inc 5.652 0.1433 2.6 57.2 K 323.29 K
WPK Winpak Ltd 21.1723 0.484 2.34 15.77 K 333.93 K
BDT Bird Construction Inc 7.6833 0.1754 2.34 49.7 K 381.86 K
PNP Pinetree Capital Ltd 88.00 2.00 2.33 1.48 K 130.5 K
MX Methanex Corp 50.118 1.1366 2.32 535.72 K 26.85 M
AIF Altus Group Ltd 17.7544 0.3811 2.19 81.21 K 1.44 M
ENGH Enghouse Systems Ltd 12.2717 0.2459 2.04 19.31 K 236.94 K
CCA Cogeco Communications Inc 42.1747 0.7917 1.91 47.57 K 2.01 M
WCP Whitecap Resources Inc 7.4893 0.1369 1.86 1.17 M 8.75 M
TECK-B Teck Resources Limited 20.8026 0.3773 1.85 888.18 K 18.48 M
AC Air Canada 8.30 0.15 1.84 2.28 M 18.91 M
TCL-B Transcontinental Inc 8.5177 0.1515 1.81 100 851.77
TCW Trican Well 10.3036 0.1794 1.77 3.37 M 34.76 M
VNP 5N Plus Inc 4.60 0.08 1.77 68 K 312.8 K
BHC Bausch Health Companies Inc 145.01 2.51 1.76 145.09 K 21.04 M
NPI Northland Power Inc 9.0393 0.1545 1.74 180.57 K 1.63 M
RIC Richmont Mines 7.8205 0.1323 1.72 13.88 K 108.55 K
MRE Martinrea International Inc 9.838 0.1653 1.71 122.98 K 1.21 M
DPM Dundee Precious Metals Inc 3.2084 0.0526 1.67 256.67 K 823.49 K
JAG Jaguar Mining Inc 5.7133 0.0907 1.61 9.39 K 53.65 K
PGIC-PA Premium Global Income Split Corp 7.3356 0.11 1.52 204 1.5 K
TCS Tecsys Inc J 5.873 0.0877 1.52 15.5 K 91.03 K
VCM Vecima Networks Inc 5.37 0.0801 1.51 29.5 K 158.41 K
AD-UN Alaris Equity Partners Income Trust 10.9707 0.1632 1.51 126.88 K 1.39 M
TECK-A Teck Resources Limited 22.1868 0.3265 1.49 1.46 K 32.28 K
CFW Calfrac Well Services Ltd 941.50 13.25 1.43 3.54 K 3.34 M
BIR Birchcliff Energy Ltd 8.3677 0.1156 1.4 255.5 K 2.14 M
MG Magna International Inc 36.2788 0.4991 1.39 540.6 K 19.61 M
BRAG Bragg Gaming Group Inc 3.70 0.05 1.37 3 K 11.1 K
WILD Wildbrain Ltd 5.0433 0.0671 1.35 239.8 K 1.21 M
NFI Nfi Group Inc. 8.9754 0.1193 1.35 68.97 K 619.08 K
SIA Sienna Senior Living Inc 5.9447 0.0767 1.31 108.08 K 642.49 K
EDV Endeavour Mining Corp 6.4003 0.082 1.3 11.57 K 74.05 K
TRZ Transat At Inc 8.76 0.11 1.27 10.79 K 94.54 K
FLNT Flint Corp 32.00 0.40 1.27 4.13 K 132.26 K
CGY Calian Group Ltd 12.6668 0.1573 1.26 1.46 K 18.49 K
ACX Act Energy Technologies Ltd 11.7438 0.145 1.25 19.8 K 232.55 K
SLF-PC Sun Life Financial Sr 3 Prf 12.1889 0.15 1.25 10.57 K 128.79 K
GIB-A CGI Inc 36.8931 0.446 1.22 961.86 K 35.49 M
TCL-A Transcontinental Inc 8.4359 0.1019 1.22 43.74 K 368.98 K
SYZ Sylogist Ltd 5.9119 0.0703 1.2 8.18 K 48.36 K
CIU-PC CU Inc Pref C 13.0905 0.154 1.19 1.62 K 21.22 K
PZA Pizza Pizza Royalty Corp 6.2355 0.073 1.18 20.7 K 129.07 K
ADEN Adentra Inc 9.4454 0.1062 1.14 211.6 K 2 M
AAV Advantage Oil & Gas Ltd 6.26 0.07 1.13 156.96 K 982.58 K
BYD Boyd Group Services Inc 38.0715 0.4225 1.12 9.6 K 365.49 K
PWF-PK Power Finl 4.95 Sr K Prf 12.1987 0.1278 1.06 2.25 K 27.39 K
MEQ Mainstreet Eq J 36.9224 0.3791 1.04 3.5 K 129.23 K
SWP Swiss Water Decaffeinated Coffee Inc 3.1454 0.032 1.03 1.1 K 3.46 K
PBH Premium Brands Holdings Corp 15.0043 0.1523 1.03 15.3 K 229.63 K
MAL Magellan Aero 7.8942 0.0766 0.98 84.66 K 668.31 K
TOT Total Energy Services Inc 16.8184 0.1629 0.98 9.73 K 163.69 K
ORIO ORIO 30.8571 0.2938 0.96 1.08 K 33.33 K
MRD Melcor Dev 14.8682 0.141 0.96 8.21 K 122.13 K
MKP Mcan Mortgage Corp 4.6023 0.0426 0.93 13.57 K 62.46 K
DSG Descartes Sys 13.99 0.12 0.87 27.12 K 379.44 K
PTM Platinum Group Metals Ltd 117.00 1.00 0.86 139 16.26 K
AFN Ag Growth International Inc 30.9511 0.2615 0.85 23.4 K 724.26 K
BOS Airboss America J 5.978 0.0502 0.85 2.6 K 15.54 K
PPL-PC Pembina Pipeline Corp Pref C 11.9159 0.0993 0.84 1.26 K 15.07 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 14.1949 0.1175 0.83 4.16 K 59.05 K
BU Burcon Nutrascience Corp 60.2151 0.4963 0.83 562 33.84 K
INO-UN Inovalis Real Estate Investment Trust 4.5858 0.0372 0.82 28.45 K 130.48 K
KBL Kbro Linen Inc 26.0995 0.2096 0.81 3.4 K 88.74 K
QBR-B Quebecor Inc 10.2182 0.0811 0.8 181.6 K 1.86 M
GSY Goeasy Ltd 13.1277 0.1039 0.8 15.03 K 197.24 K
CRT-UN CT Real Estate Investment Trust 5.9459 0.0467 0.79 31.3 K 186.11 K
MCB Mccoy Global Inc 5.5866 0.0429 0.77 13.7 K 76.54 K
GTE Gran Tierra Energy Inc 78.30 0.60 0.77 16.03 K 1.26 M
DOO Brp Inc 26.86 0.2045 0.77 24.3 K 652.7 K
MRC Morguard Corp 132.0402 1.0033 0.77 1.28 K 168.88 K
BDGI Badger Infrastructure Solutions Ltd 29.5695 0.2206 0.75 91.8 K 2.71 M
CNQ Canadian Natural Resources Ltd. 13.1978 0.0974 0.74 2.29 M 30.23 M
WFG West Fraser Timber CO Ltd 44.894 0.3132 0.7 1.48 M 66.45 M
ENB-PT Enbridge Srs R Cum Red Prf 11.8373 0.0819 0.7 10.67 K 126.33 K
FTT Finning Intl 20.8089 0.1413 0.68 196.82 K 4.1 M
SRV-UN SIR Royalty Income Fund 5.2703 0.0351 0.67 6.15 K 32.41 K
CJR-B Corus Entertainment Inc 12.8546 0.0854 0.67 155.8 K 2 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 64.1862 43.98 B 0.4294 0.67 23.4 K 1.5 M
BRDCY Bridgestone Corporation 13.0532 32.65 B 0.1778 1.38 54.66 K 713.54 K
LNWO Light & Wonder, Inc. 9.38 6.04 B 0.14 1.52 630.8 K 5.92 M
GAMI GAMCO Investors Inc 35.2516 536.94 M 0.9091 2.65 19.5 K 687.34 K
ACRG American Clean Resources Group Inc. 85.00 98.71 M 14.00 19.72 146 12.41 K
ESGLF EnviroGold Global Limited 13.00 47.19 M 2.20 20.37 75 975
MSPC Metrospaces Inc 200.00 2.86 M 50.00 33.33 34 6.8 K
AZFL Amazonas Florestal Ltd 15.00 1.64 M 1.00 7.14 820 12.3 K
BLSP Blue Sphere Corporation 20.41 216.59 K 0.91 4.67 352.9 K 7.2 M
ASHI Vapor Hub International Inc. 112.00 60.28 K 2.00 1.82 1.24 K 138.66 K
ERINQ Erin Energy Corporation 3.78 21.53 K 0.12 3.28 32.63 K 123.33 K
LOTE Lot78 Inc 6.7932 17.28 K 0.5776 9.29 522 3.55 K
AXPWQ Axion Power International Inc 115430.00 9.6 K 5180.00 4.7 1 115.43 K
CBRI CMTSU Liquidation Inc 4.57 8.16 K 0.07 1.56 151.46 K 692.19 K
CGIP Celadon Group Inc 21.6353 5.66 K 0.4704 2.22 37.78 K 817.49 K
STTO SITO Mobile Ltd. 4.10 5.13 K 0.10 2.5 5.17 K 21.2 K
CBKCQ Christopher & Banks Corporation 6.69 3.86 K 0.14 2.14 152.2 K 1.02 M
NSLPQ New Source Energy Partners L.P 23.39 3.75 K 0.18 0.78 46.27 K 1.08 M
CBDX Curative Biosciences Inc 3.99 3.16 K 0.55 15.99 931 3.71 K
EVKG Ever-Glory International Group Inc. 6.35 2.92 K 0.40 6.72 19.1 K 121.28 K
EMWPF Eros Media World Plc 320.80 1.9 K 12.80 4.16 5.47 K 1.76 M
SIMPQ Simply Inc 562.50 1.55 K 12.50 2.27 379 213.19 K
DOMR Dominion Resources Black Warrior Trust 7.6159 785 0.0905 1.2 81.94 K 624.05 K
PRXIQ Premier Exhibitions Inc 10.10 491 0.501 5.22 9.59 K 96.88 K
YVRLF Liquid Media Group Ltd. 85.00 482 1.40 1.67 210 17.85 K
SYNE Synthesis Energy Systems Inc 99.84 157 2.56 2.63 667 66.59 K
PEHD Perigee Holdings Inc. 52.00 130 4.04 8.42 196 10.19 K
FUTL FutureLand Corp 6000.00 67 400.00 7.14 223 1.34 M
WDBG Woodbrook Group Holdings Inc 19.8198 42 6.3063 46.67 931 18.45 K
PBYA ProBility Media Corporation 7.50 3.25 76.47 100 750
FONU FonU2 Inc 8.80 2.40 37.5 3.39 K 29.8 K
PSYC Global Trac Solutions Inc 15.99 0.99 6.6 180 2.88 K
PTRC Petro River Oil Corp 8.20 0.20 2.5 1.48 K 12.16 K
PZOO Pazoo Inc 1525.0002 30.0002 2.01 21 32.03 K
VRCI Verde Science Inc 24.08 0.28 1.18 33.1 K 797.07 K
TREVQ Trevali Mining Corporation 9.146 0.096 1.06 25 228.65
SOGFF Strategic Oil & Gas Ltd 8.58 0.08 0.94 16.26 K 139.53 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RTM RT Minerals Corp 105.00 35.00 50 28 2.94 K
SKYG Sky Gold Corp 19.50 4.50 30 166 3.24 K
DSY Destiny Media Technologies Inc 5.30 0.75 16.48 4.46 K 23.64 K
PDQ Paradigm Gold Corporation 4.00 0.50 14.29 35 140
TGX True North Gems Inc 270.00 30.00 12.5 294 79.38 K
PLAN Progressive Planet Solutions Inc 45.00 4.50 11.11 800 36 K
SKRR SKRR Exploration Inc 90.0002 9.00 11.11 8 720
VRB Vanadiumcorp Resource Inc 5.50 0.50 10 2.01 K 11.04 K
EPO-H Encanto Potash Corp 6.25 0.50 8.7 11.43 K 71.44 K
AGX Silver X Mining Corp 5.60 0.40 7.69 388 2.17 K
KEEK Personas Social Incorporated 210.00 15.00 7.69 712 149.52 K
QST Questor Technology Inc 3.79 0.27 7.67 172.4 K 653.4 K
AIS A.I.S. Resources Limited 7.30 0.50 7.35 500 3.65 K
BZ Benz Mining Corp 6.40 0.40 6.67 3.27 K 20.9 K
GAMA Gamma Resources Ltd. 5.04 0.28 5.88 2.86 K 14.4 K
ZKL-H China Keli Electric Company Ltd 20.00 1.00 5.26 70 1.4 K
NEXM NexMetals Mining Corp. 82.00 4.00 5.13 136 11.15 K
PUMA Puma Exploration Inc 22.00 1.00 4.76 15.7 K 345.4 K
NCP Nickel Creek Platinum Corp. 68.00 3.00 4.62 177 12.04 K
AAZ Azincourt Energy Corp 3.8035 0.1585 4.35 8.09 K 30.76 K
NAR North Arrow Minerals Inc 7.50 0.30 4.17 6.5 K 48.75 K
SGLD Scorpio Gold Corporation 4.68 0.18 4 3.19 K 14.95 K
SLG PetroTal Corp 7.7048 0.2657 3.57 171.78 K 1.32 M
CTEK CLEANTEK Industries Inc 157.0588 3.5294 2.3 168 26.39 K
GBU Gabriel Resources Ltd 9.00 0.10 1.12 277.84 K 2.5 M
RX BioSyent Inc 5.677 0.0562 1 49.6 K 281.58 K
© 2026 - CastFwd Corp.