Gainer Valuations for 29 May 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 29 May 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 59.7484 59.93 B 4.0042 7.18 10.58 M 631.93 M
CQP Cheniere Energy Partners LP 15.7606 29.15 B 0.3746 2.43 274.82 K 4.33 M
GSAT Globalstar 49.95 11.19 B 1.35 2.78 445.52 K 22.25 M
SIM Grupo Simec S.A. DE C.V. ADR 12.4569 3.74 B 0.1587 1.29 17.78 K 221.48 K
SEB Seaboard Corporation 2662.0371 3.61 B 13.6919 0.52 600 1.6 M
NG Novagold Resources Inc 3.02 2.74 B 0.07 2.37 1.93 M 5.84 M
NOG Northern Oil and Gas 124.9028 2.49 B 0.7285 0.59 58.71 K 7.33 M
UUUU Energy Fuels Inc 8.10 1.78 B 0.1501 1.89 44.14 K 357.53 K
CET Central Securities Corp 12.4382 1.67 B 0.0712 0.58 19.5 K 242.54 K
OGCP Empire State Realty Op LP Se 12.2591 1.42 B 0.1404 1.16 815 9.99 K
FISK Empire State Realty Op LP Se 12.3305 1.41 B 0.1087 0.89 400 4.93 K
USAS Americas Silver Corp 7.80 1.02 B 0.30 4 73 569.4
REPX Riley Exploration Permian Inc 39.7222 912.51 M 0.3562 0.9 485 19.27 K
OBE Obsidian Energy Ltd 57.9856 605.97 M 0.6261 1.09 123.2 K 7.14 M
GORO Gold Resource Corp 3.5326 588.21 M 0.0716 2.07 456.61 K 1.61 M
CIX Compx International Inc 6.6923 543.45 M 0.2188 3.38 7.96 K 53.3 K
GTE Gran Tierra Energy Inc 72.80 334.69 M 0.80 1.11 57.27 K 4.17 M
REI Ring Energy Inc 19.28 294.41 M 0.73 3.94 135.9 K 2.62 M
BKTI Bk Technologies Inc 14.79 257.34 M 0.4385 3.06 4.82 K 71.27 K
GENC Gencor Industries IN 6.76 252.85 M 0.10 1.5 7.1 K 48.02 K
INTT Intest Corp 3.94 178.28 M 0.06 1.55 2.43 K 9.57 K
PED Pedevco Corp 408.00 177.32 M 4.00 0.99 56 22.85 K
NEN New England Realty Associates 35.8265 159.52 M 2.1369 6.34 3.1 K 111.06 K
ECF Ellsworth Convertible Growth and Income 3.6459 155.15 M 0.0209 0.58 24.8 K 90.42 K
PLG Platinum Group Metals Ltd 110.00 141.95 M 6.00 5.77 2.84 K 312.51 K
ARMP Armata Pharmaceuticals Inc 3010.00 139.43 M 70.00 2.38 2 6.02 K
LODE Comstock Mining Inc 425.00 127.01 M 2.50 0.59 256 108.8 K
GLU Gabelli Global Utility 9.0367 114.2 M 0.0703 0.78 28.6 K 258.45 K
STXS Stereotaxis Inc 3.62 103.21 M 0.03 0.84 479.27 K 1.73 M
SDEV Stablecoin Development Corporation 101218.2188 62.17 M 14170.5469 16.28 8 809.75 K
WWR Westwater Resources 1620.00 52.44 M 30.00 1.89 221 358.02 K
XTNT Xtant Medical Holdings Inc 82.80 38.49 M 1.20 1.47 1.24 K 102.42 K
NNVC Nanoviricides Inc 69.60 36.27 M 1.20 1.75 11.72 K 816.06 K
TOON Kartoon Studios Inc 115.50 30.62 M 7.50 6.94 1.04 K 119.77 K
CVM Cel-Sci Corp 825.00 24.8 M 22.50 2.8 1.46 K 1.2 M
UUU Universal Security Instruments 3.747 16.02 M 0.2021 5.7 4.4 K 16.49 K
TOVX Theriva Biologics Inc 11900.00 7.08 M 437.50 3.82 55 654.5 K
INUV Inuvo Inc 8.10 6.27 M 0.30 3.85 23.75 K 192.38 K
PLAG Planet Green Holdings Corp 290.00 5.01 M 22.50 8.41 746 216.34 K
OPTT Ocean Power Tech Inc 500.00 3.89 M 34.00 7.3 378.47 K 189.24 M
PW Power REIT 9.29 2.59 M 0.14 1.53 987 9.17 K
TPHS Trinity Pl Hlds Inc 6.473 1.97 M 0.1992 3.18 4.02 K 26.05 K
ENSV Enservco Corpporation 43.20 29.09 K 1.20 2.86 22.67 K 979.3 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 103.58 605.2 B 0.86 0.84 205.51 K 21.29 M
KC Coffee 181.95 5.80 3.29 13.26 K 2.41 M
FC Feeder Cattle 155.85 1.475 0.96 3.01 K 469.42 K
CL Crude Oil 103.58 0.86 0.84 205.51 K 21.29 M
CC Cocoa 3046.00 17.00 0.56 15.97 K 48.64 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 19.9179 5.06 T 0.3563 1.82 376.47 M 7.5 B
MSFT Microsoft Corporation 33.842 3.96 T 0.2768 0.82 19.89 M 673.25 M
AMZN Amazon.com Inc 15.689 2.93 T 0.181 1.17 47.31 M 742.3 M
META Meta Platforms Inc 63.333 1.64 T 0.3175 0.5 42.7 M 2.7 B
AVGO Broadcom Inc. 5.3504 1.58 T 0.0521 0.98 27.57 M 147.49 M
WMT Walmart Inc. 20.1605 999.14 B 0.1194 0.6 12.01 M 242.14 M
AMD Advanced Micro Devices 4.03 844.99 B 0.03 0.75 8.88 M 35.77 M
PANW Palo Alto Networks Inc 12.195 267.11 B 0.61 5.27 53.33 M 650.37 M
NFLX Netflix Inc 5.9314 259.77 B 0.1994 3.48 228.63 M 1.36 B
LIN Linde Plc 106.4462 239.54 B 1.8719 1.79 752.9 K 80.14 M
PEP Pepsico Inc 61.1936 195.7 B 0.4604 0.76 4.65 M 284.39 M
TMUS T-Mobile US 33.5173 179.1 B 0.4423 1.34 5.58 M 186.99 M
ISRG Intuitive Surg Inc 41.65 158.99 B 1.13 2.79 3.73 M 155.2 M
VRTX Vertex Pharmaceutic 72.81 138.91 B 1.09 1.52 1.32 M 96.18 M
ADP Automatic Data Processing, Inc. 53.4943 120.58 B 0.464 0.87 1.21 M 64.76 M
BKNG Booking Holdings Inc 50.7217 118.44 B 0.8525 1.71 20.26 M 1.03 B
SNY Sanofi-Aventis S.A. ADR 34.5938 115.57 B 0.1883 0.55 632.1 K 21.87 M
CME CME Group Inc 44.6076 110.63 B 0.3263 0.74 1 M 44.77 M
MAR Marriot International 54.0691 110.28 B 1.1049 2.09 2.78 M 150.54 M
EQIX Equinix Inc 147.5003 103.94 B 0.7687 0.52 589.6 K 86.97 M
ADBE Adobe Systems Inc 65.45 92.12 B 0.61 0.94 2.06 M 134.89 M
FTNT Fortinet Inc 4.534 90.79 B 0.076 1.7 10.63 M 48.2 M
MNST Monster Beverage Cp 11.5033 88.82 B 0.0916 0.8 5.09 M 58.5 M
NTES Netease Inc ADR 11.6373 81.98 B 0.0684 0.59 1.68 M 19.56 M
MELI MercadoLibre Inc 86.3266 75.55 B 5.4293 6.71 2.11 M 182.55 M
KMB Kimberly-Clark Corp 72.0854 67.97 B 0.4666 0.65 1.04 M 74.73 M
FAST Fastenal Company 8.9585 62.92 B 0.0642 0.72 3.72 M 33.3 M
NDAQ Nasdaq Inc 10.3739 61.5 B 0.0908 0.88 3.08 M 31.93 M
GRMN Garmin Ltd 41.2305 55.62 B 0.4555 1.12 1.13 M 46.63 M
ADSK Autodesk Inc 52.69 54.36 B 0.97 1.88 2.48 M 130.51 M
KDP Keurig Dr Pepper Inc 6.9958 51.16 B 0.1222 1.78 824.3 K 5.77 M
FANG Diamondback Energy 57.6673 49.71 B 2.7903 5.08 1.46 M 84.23 M
BKR Baker Hughes A Ge Co. Cl A 37.3404 47.44 B 0.3645 0.99 4.58 M 171.09 M
COHR Coherent Inc 13.85 42.28 B 0.11 0.8 247.7 K 3.43 M
TTWO Take-Two Interactive Software 20.20 42 B 0.19 0.95 1.07 M 21.62 M
PAYX Paychex Inc 28.8274 41.36 B 0.2574 0.9 1.13 M 32.47 M
JD Jd.com Inc ADR 23.0995 38.23 B 0.5638 2.5 8.53 M 196.94 M
BIIB Biogen Inc 319.85 37.44 B 11.04 3.58 1.77 M 565.97 M
ESLT Elbit Systems Ltd 53.9236 34.69 B 0.4833 0.9 7.2 K 388.25 K
ODFL Old Dominion Freight Line Inc 20.2914 34.62 B 0.1658 0.82 1.39 M 28.18 M
NTAP Netapp Inc 27.6232 34.57 B 0.1566 0.57 3.56 M 98.4 M
FISV Fiserv Inc 29.0883 33.69 B 0.193 0.67 1.02 M 29.57 M
ILMN Illumina Inc 155.5156 32.49 B 2.4125 1.58 950.69 K 147.85 M
WTW Weight Watchers International, Inc 91.031 30.7 B 0.568 0.63 360.55 K 32.82 M
EXPE Expedia Group Inc 68.9121 30.11 B 0.4121 0.6 1.45 M 99.67 M
DXCM Dexcom 8.605 29.81 B 0.06 0.7 2.46 M 21.16 M
KHC Kraft Heinz Company 35.3735 28.7 B 0.4195 1.2 1.7 M 60.11 M
FLEX Flextronics Intl Ltd 7.4119 28.11 B 0.0727 0.99 8.29 M 61.41 M
VRSN Verisign Inc 49.7196 27.91 B 0.3259 0.66 1.31 M 64.95 M
TCOM Trip.com Group Ltd ADR 27.4964 27.76 B 0.209 0.77 2.67 M 73.48 M
BIDU Baidu Inc ADR 167.50 27.14 B 1.33 0.8 2.27 M 379.64 M
FWONA Liberty Media F1 Series A 22.9026 26.44 B 0.1341 0.59 9.1 M 208.49 M
DLTR Dollar Tree Inc 53.26 26.42 B 0.48 0.91 2 M 106.76 M
CASY Casey's General Stor 63.9929 25.82 B 0.42 0.66 193.47 K 12.38 M
UTHR United Therapeutic 95.74 25.07 B 0.89 0.94 895.86 K 85.77 M
AXON Axon Enterprise Inc 13.52 24.64 B 0.25 1.88 605.2 K 8.18 M
INCY Incyte Corp 49.50 24.52 B 0.49 1 1.17 M 57.76 M
VTRS Viatris Inc 40.3055 23.95 B 0.697 1.76 3.46 M 139.51 M
TROW T Rowe Price Group 52.3895 23.66 B 0.2631 0.5 858.7 K 44.99 M
RGLD Royal Gold Inc 53.6037 23.2 B 1.7336 3.34 749.6 K 40.18 M
PTC Ptc Inc 37.25 21.35 B 0.44 1.2 290.61 K 10.83 M
ENTG Entegris Inc 10.9342 21.17 B 0.0575 0.53 470.62 K 5.15 M
FSLR First Solar Inc 63.41 19.45 B 1.54 2.49 2.73 M 173.37 M
SWKS Skyworks Solutions 33.9726 19.45 B 0.5305 1.59 2.73 M 92.86 M
NDSN Nordson Corp 72.7822 18.11 B 0.4577 0.63 285.8 K 20.8 M
FFIV F5 Networks Inc 110.45 18.03 B 1.96 1.81 685.11 K 75.67 M
HST Host Marriott Financial Trust 13.4868 18.01 B 0.0742 0.55 3.69 M 49.79 M
NBIX Neurocrine Bioscienc 13.67 17.12 B 0.43 3.25 393.47 K 5.38 M
TSEM Tower Semiconductor 9.58 16.76 B 0.08 0.84 244.1 K 2.34 M
PAAS Pan Amer Silver Corp 10.1574 16.45 B 0.1405 1.4 1.06 M 10.73 M
HTHT Huazhu Group Ltd ADR 5.2462 15.98 B 0.047 0.9 700.32 K 3.67 M
JAZZ Jazz Pharma Plc 142.66 15.75 B 0.81 0.57 752.7 K 107.38 M
PNFP Pinnacle Finl Ptnrs 30.143 15.54 B 0.2291 0.77 108.35 K 3.27 M
APA Apa Corp 70.254 15.34 B 0.9814 1.42 4.41 M 309.79 M
ZBRA Zebra Technologies 73.55 15.13 B 0.59 0.81 648.3 K 47.68 M
CG The Carlyle Group 16.8563 14.86 B 0.1216 0.73 240.01 K 4.05 M
COKE Coca Cola Bot Cons 7.0133 14.26 B 0.0689 0.99 308.57 K 2.16 M
QXO Qxo Inc 20.1609 14.24 B 1.344 7.14 40 806.44
TRMB Trimble Navigation 36.21 12.55 B 0.28 0.78 790.93 K 28.64 M
ALGN Align Technology 55.12 12.28 B 1.94 3.65 1.46 M 80.48 M
JKHY Jack Henry & Assoc 50.4126 12.28 B 0.3458 0.69 206.7 K 10.42 M
COO Cooper Companies 32.0212 12.09 B 0.2344 0.74 1.88 M 60.07 M
AKAM Akamai Technologies 54.77 12.03 B 0.42 0.77 2.01 M 109.92 M
HALO Halozyme Therapeutic 8.09 11.69 B 0.08 1 1.21 M 9.75 M
FDS FactSet Research Systems Inc 94.9742 11.5 B 0.4764 0.5 109.7 K 10.42 M
RGEN Repligen Cp 19.37 11.12 B 0.86 4.65 450.74 K 8.73 M
UHAL A M E R C O 26.2395 11.01 B 0.6737 2.64 712 K 18.68 M
SIRI Sirius XM Holdings 26.8611 10.85 B 0.1618 0.61 10.04 M 269.56 M
ENSG The Ensign Group IN 11.3608 10.8 B 0.5403 4.99 810.05 K 9.2 M
SMTC Semtech Corp 26.06 10.59 B 0.13 0.5 293.39 K 7.65 M
TTEK Tetra Tech Inc 4.902 10.41 B 0.042 0.86 1.97 M 9.67 M
PODD Insulet Corp 37.06 10.27 B 0.61 1.67 507.09 K 18.79 M
BPOP Popular Inc 22.5077 10 B 0.7342 3.37 1.01 M 22.67 M
TGTX Tg Therapeuticscmn 6.27 9.84 B 0.11 1.79 276 K 1.73 M
HSIC Henry Schein Inc 46.6193 9.81 B 0.3057 0.66 521.63 K 24.32 M
BRKR Bruker Corp 20.4697 9.48 B 0.1917 0.95 439.9 K 9 M
PCTY Paylocity Hld Corp 19.11 9.34 B 0.58 3.13 249.75 K 4.77 M
MTCH Match Group Inc 17.4464 9.09 B 0.206 1.19 4.95 M 86.29 M
SAIA Saia Inc 45.20 9.06 B 0.74 1.66 147.26 K 6.66 M
WYNN Wynn Resorts Ltd 184.4786 8.99 B 1.6604 0.91 944.2 K 174.18 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-B Berkshire Hathaway Inc (Class B) 128.11 1.25 T 0.65 0.51 2.03 M 259.92 M
WMT Walmart Stores 20.2087 999.14 B 0.1197 0.6 12.01 M 242.72 M
ORCL Oracle Corporation 36.2147 367.83 B 0.5406 1.52 9.63 M 348.76 M
MRK Merck & Company 37.971 364.98 B 0.8556 2.31 8.92 M 338.79 M
UNH Unitedhealth Group Inc 65.6974 363 B 0.6539 1.01 3.53 M 231.7 M
PM Philip Morris International Inc 49.0295 302.76 B 0.5659 1.17 4.78 M 234.47 M
MS Morgan Stanley 22.7079 293.53 B 0.1459 0.65 8.62 M 195.64 M
SHEL Royal Dutch Shell Plc ADR 78.81 275.62 B 0.66 0.84 3.61 M 284.44 M
CAT Caterpillar Inc 76.7444 267.5 B 0.5111 0.67 3.07 M 235.73 M
TMO Thermo Fisher Scientific Inc 112.7486 266.1 B 1.0013 0.9 1.05 M 118.56 M
TM Toyota Motor Corp Ltd 84.0174 252.97 B 1.1906 1.44 348.68 K 29.3 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.692 243.69 B 0.0587 1.62 820.8 K 3.03 M
BAC-PE Bank of America Corporation 12.3148 226.98 B 0.1361 1.12 15.53 K 191.21 K
BHP BHP Billiton Ltd ADR 29.2024 206.16 B 0.3092 1.07 1.24 M 36.14 M
DIS Walt Disney Company 75.5549 205.84 B 0.3866 0.51 6.52 M 492.77 M
MCD McDonald's Corporation 75.0479 199.68 B 0.6295 0.85 4.12 M 309.48 M
APH Amphenol Corp 10.7119 197.42 B 0.0681 0.64 3.07 M 32.87 M
BLK Blackrock Inc 226.4588 188.73 B 2.4888 1.11 406.36 K 92.02 M
WELL Welltower Inc 39.7405 181.69 B 0.2029 0.51 3.75 M 149.21 M
UNP Union Pacific Corp 75.8521 178.59 B 0.5484 0.73 2.67 M 202.28 M
CRM Salesforce.com Inc 53.6129 175.69 B 1.0447 1.99 6.81 M 365.26 M
SCHW The Charles Schwab Corp 22.1106 160.88 B 0.225 1.03 3.86 M 85.28 M
ACN Accenture Plc 64.9531 152.71 B 0.6784 1.06 1.32 M 85.79 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.1296 152.54 B 0.0567 1.12 850.2 K 4.36 M
BX Blackstone Inc 16.6591 152.38 B 0.1546 0.94 3.79 M 63.18 M
SCCO Southern Copper Corp 19.3897 145.37 B 0.1758 0.91 1.79 M 34.71 M
UL Unilever Plc ADR 34.9372 143.13 B 0.2955 0.85 701.88 K 24.52 M
LMT Lockheed Martin Corp 118.6983 139.32 B 1.7315 1.48 1.49 M 176.77 M
RIO Rio Tinto Plc ADR 22.728 137.5 B 0.2124 0.94 1.12 M 25.38 M
BA Boeing Company 116.8035 137.39 B 0.7001 0.6 2.23 M 260.95 M
BTI British American Tobacco Industries ADR 28.4963 130.68 B 0.5534 1.98 316.2 K 9.01 M
LOW Lowe's Companies 38.0096 130.09 B 0.2425 0.64 3.95 M 150.05 M
MDT Medtronic Inc 44.8872 129.95 B 0.3406 0.76 2 M 89.62 M
BMY Bristol-Myers Squibb Company 33.3236 128.37 B 0.599 1.83 6.09 M 202.99 M
MO Altria Group 21.4807 126.99 B 0.2808 1.32 5.59 M 120.1 M
PLD Prologis Inc 28.9301 126.49 B 0.2099 0.73 2.22 M 64.33 M
MCK Mckesson Corp 172.80 124.99 B 5.3608 3.2 1.84 M 318.66 M
NEM Newmont Mining Corp 17.6722 124.66 B 0.2174 1.25 5.9 M 104.21 M
SYK Stryker Corp 72.8788 123.45 B 1.0859 1.51 1.45 M 105.89 M
CVS CVS Corp 55.4962 113.89 B 0.293 0.53 3.32 M 184.33 M
BNS Bank of Nova Scotia 34.8394 112.9 B 0.3057 0.89 383.1 K 13.35 M
MPC Marathon Petroleum Corp 31.5542 106.07 B 0.8573 2.79 5.17 M 163.24 M
NOW Servicenow Inc 54.39 103.39 B 0.58 1.08 1.65 M 89.56 M
GSK Glaxosmithkline Plc ADR 30.3462 102.69 B 0.3348 1.12 1.75 M 53.13 M
CNQ Canadian Natural Resources 11.5671 99.45 B 0.1274 1.11 3.05 M 35.28 M
MMM 3M Company 82.1085 97.85 B 0.5536 0.68 1.94 M 159.49 M
VLO Valero Energy Corp 36.3155 97.81 B 0.6092 1.71 4.93 M 178.89 M
PSX Phillips 66 55.1921 97.79 B 0.8705 1.6 2.45 M 135.31 M
GLW Corning Inc 15.8214 96.59 B 0.1035 0.66 5.54 M 87.66 M
ING ING Groep N.V. ADR 7.6522 94.78 B 0.0602 0.79 904.4 K 6.92 M
UPS United Parcel Service 68.271 94.56 B 0.4265 0.63 1.89 M 129.08 M
ELV Elevance Health Inc 91.345 92.83 B 0.5638 0.62 1.59 M 145.4 M
RCL Royal Caribbean Cruises Ltd 47.3329 90.9 B 0.4495 0.96 861.7 K 40.79 M
FCX Freeport-Mcmoran Inc 29.5578 86.61 B 0.3795 1.3 6.38 M 188.64 M
HLT Hilton Inc 43.0139 85.89 B 0.3297 0.77 501.33 K 21.56 M
SHW Sherwin-Williams Company 60.7255 85.85 B 0.4957 0.82 1.14 M 69.35 M
ECL Ecolab Inc 94.9841 85.83 B 0.4807 0.51 670.31 K 63.67 M
TRV The Travelers Companies Inc 72.3765 82.12 B 0.4922 0.68 1.72 M 124.79 M
CI Cigna Corp 81.8474 80.1 B 0.5723 0.7 1.21 M 99.05 M
EOG Eog Resources 78.0429 79.47 B 1.0828 1.41 2.57 M 200.22 M
ASX Ase Industrial Holding Co. Ltd ADR 3.6607 78.32 B 0.0281 0.77 1.22 M 4.46 M
CL Colgate-Palmolive Company 50.5759 77.97 B 0.6047 1.21 6.37 M 322.03 M
NOC Northrop Grumman Corp 99.0844 77.94 B 0.5193 0.53 1.37 M 135.7 M
BCS Barclays Plc ADR 11.4736 76.79 B 0.0697 0.61 948 K 10.88 M
USB-PH U.S. Bancorp 15.0515 76.26 B 0.0976 0.65 50.25 K 756.28 K
CNI Canadian National Railway 48.3753 76.03 B 0.2801 0.58 904.12 K 43.74 M
RSG Republic Services 28.3935 75.43 B 0.1605 0.57 902.5 K 25.63 M
FDX Fedex Corp 122.107 74.82 B 0.8956 0.74 1.28 M 155.76 M
NSC Norfolk Southern Corp 78.1706 73.66 B 0.6963 0.9 934.6 K 73.06 M
SLB Schlumberger N.V. 74.8428 73.65 B 1.434 1.95 4.79 M 358.65 M
TGT Target Corporation 39.2943 73.5 B 0.3797 0.98 4.83 M 189.78 M
AON AON Plc 80.0181 71.36 B 0.606 0.76 1.69 M 135.54 M
GS-PA The Goldman Sachs Group Inc 10.9601 70.6 B 0.1102 1.02 96.08 K 1.05 M
APD Air Products and Chemicals 87.6001 69.53 B 1.3916 1.61 576.5 K 50.5 M
RELX Relx Plc ADR 11.9536 69.26 B 0.1534 1.3 76 K 908.47 K
GWW W.W. Grainger 212.2909 68.95 B 1.7619 0.84 242.5 K 51.48 M
URI United Rentals 98.3127 68.41 B 0.5618 0.57 926.2 K 91.06 M
TRP Tc Energy Corp 24.0268 66.11 B 0.1229 0.51 572.4 K 13.75 M
CAH Cardinal Health 51.7197 64.09 B 1.2074 2.39 2.6 M 134.58 M
MS-PE Morgan Stanley 15.9846 63.87 B 0.0858 0.54 310.05 K 4.96 M
AFL Aflac Inc 23.2679 62.77 B 0.1856 0.8 3.93 M 91.41 M
TEL TE Connectivity Ltd 48.4254 62.61 B 0.7183 1.51 1.31 M 63.51 M
NWG Natwest Group Plc ADR 6.9429 62.49 B 0.0722 1.05 427.48 K 2.97 M
WPM Wheaton Precious Metals 17.5796 62.05 B 0.2063 1.19 2.9 M 50.95 M
NUE Nucor Corp 38.7854 58.19 B 0.3226 0.84 1.19 M 46.12 M
OXY Occidental Petroleum Corp 66.9826 56.88 B 0.5233 0.79 4.92 M 329.71 M
O Realty Income Corp 23.9666 56.78 B 0.2111 0.89 2.12 M 50.88 M
DEO Diageo Plc ADR 91.7115 56.48 B 1.5146 1.68 329.1 K 30.18 M
ETR Entergy Corp 23.7019 53.38 B 0.2855 1.22 3.74 M 88.57 M
VMRK Vivmark Residential 34.1149 50.88 B 0.2161 0.64 1.26 M 43.1 M
CVE Cenovus Energy Inc 22.2695 50.01 B 0.137 0.62 612.3 K 13.64 M
VEEV Veeva Systems Inc 22.04 49.47 B 0.15 0.69 2.06 M 45.35 M
MT Arcelormittal ADR 31.6372 49.39 B 0.184 0.58 1.66 M 52.38 M
FNV Franco Nev Corp 40.2603 49.33 B 0.3838 0.96 410.2 K 16.51 M
VALE Vale S.A. ADR 6.0671 49.28 B 0.0369 0.61 15.06 M 91.34 M
F Ford Motor Company 8.9387 49.04 B 0.1243 1.41 42.83 M 382.87 M
DVN Devon Energy Corp 49.5134 47.75 B 0.3015 0.61 2.23 M 110.6 M
AU Anglogold Ashanti Ltd ADR 13.1632 47.47 B 0.1182 0.91 2 M 26.26 M
ARES Ares Management LP 11.3407 46.25 B 0.0664 0.59 300 K 3.4 M
CMG Chipotle Mexican Grill 10.9084 45.44 B 0.1432 1.33 30.89 M 337.02 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 68.3499 7.15 M 0.8438 1.25 60 4.1 K
FRX Fennec Pharmaceuticals Inc 5.10 0.63 14.09 135.53 K 691.22 K
MFI Maple Leaf Foods 11.9597 1.1003 10.13 762.38 K 9.12 M
BB Blackberry Ltd 8.40 0.48 6.06 2.7 M 22.68 M
CKI Clarke Inc 6.3001 0.3365 5.64 244 K 1.54 M
CJ Cardinal Energy Ltd 7.5854 0.3433 4.74 241.1 K 1.83 M
FRU Freehold Royalties Ltd 11.8609 0.5073 4.47 390.66 K 4.63 M
EDV Endeavour Mining Corp 6.4003 0.2461 4 75.52 K 483.35 K
AIF Altus Group Ltd 18.0624 0.6891 3.97 141.82 K 2.56 M
FVI Fortuna Mines Inc 4.16 0.15 3.74 165.3 K 687.65 K
CRRX Carerx Corp 5.5102 0.1968 3.7 5.12 K 28.24 K
III Imperial Metals Corp 14.98 0.53 3.67 47.03 K 704.49 K
USA Americas Silver Corp 8.70 0.30 3.57 1.83 K 15.95 K
PTM Platinum Group Metals Ltd 116.00 4.00 3.57 4.26 K 494.74 K
TCW Trican Well 10.5407 0.3524 3.46 1.07 M 11.25 M
AC Air Canada 9.09 0.29 3.3 2.98 M 27.1 M
DR Medical Facilities Corp 9.6309 0.257 2.74 42.03 K 404.77 K
BIR Birchcliff Energy Ltd 8.6184 0.225 2.68 827.4 K 7.13 M
SYZ Sylogist Ltd 6.093 0.1558 2.62 4.21 K 25.66 K
CSCI Cosciens Biopharma Inc 12000.00 300.00 2.56 4 48 K
SEA Seabridge Gold Inc 5.8664 0.1457 2.55 5.13 K 30.09 K
HLF High Liner 14.63 0.3583 2.51 11.4 K 166.78 K
EDR Endeavour Silver Corp 3.8092 0.0909 2.44 54.19 K 206.44 K
WPRT Westport Fuel Systems Inc 170.60 3.70 2.22 9.35 K 1.59 M
AETR Aetherion Technologies Inc. 170.60 3.70 2.22 9.35 K 1.59 M
ATH Athabasca Oil Corp 7.52 0.16 2.17 562.5 K 4.23 M
MEQ Mainstreet Eq J 37.7006 0.7881 2.14 6.2 K 233.74 K
CCO Cameco Corp 19.1269 0.387 2.07 879.45 K 16.82 M
LUN Lundin Mining Corp 4.6176 0.0864 1.91 1.04 M 4.8 M
BYD Boyd Group Services Inc 39.8941 0.733 1.87 35.8 K 1.43 M
YGR Yangarra Resources Ltd 3.42 0.06 1.79 369.6 K 1.26 M
PDV Prime Dividend Corp Cl A 4.3997 0.0745 1.72 1.82 K 8.01 K
DPM Dundee Precious Metals Inc 3.1646 0.0526 1.69 623.09 K 1.97 M
BEP-UN Brookfield Renewable Partners L.P 8.3516 0.1388 1.69 153.15 K 1.28 M
BNE Bonterra Energy Corp 40.5701 0.6738 1.69 48 K 1.95 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.1691 0.099 1.63 21.67 K 133.69 K
NG Novagold Res Inc 3.28 0.05 1.55 146.55 K 480.7 K
CHR Chorus Aviation Inc 22.6283 0.3394 1.52 376.11 K 8.51 M
BEI-UN Boardwalk Real Estate Investment Trust 42.9918 0.6433 1.52 81.94 K 3.52 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.9249 0.1325 1.51 3.37 K 30.11 K
POU Paramount Resources Ltd 22.2849 0.3291 1.5 80.89 K 1.8 M
BHC Bausch Health Companies Inc 140.11 2.00 1.45 222.25 K 31.14 M
BN-PC Brookfield Corporation 8.9274 0.1272 1.45 971 8.67 K
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.361 0.0477 1.44 76.8 K 258.12 K
WCP Whitecap Resources Inc 7.6434 0.1069 1.42 1.22 M 9.36 M
SGR-UN Slate Grocery REIT 4.1509 0.0542 1.32 24.2 K 100.45 K
AG First Majestic Silver Corp 9.1371 0.1184 1.31 253.51 K 2.32 M
OVV Ovintiv Inc 97.1898 1.1932 1.24 533.45 K 51.85 M
TOU Tourmaline Oil Corp 34.3782 0.4183 1.23 327.2 K 11.25 M
PBL Pollard Banknote Ltd 3.664 0.0443 1.22 4.5 K 16.49 K
PAAS Pan American Silver Corp 10.97 0.1317 1.22 115.24 K 1.26 M
CIGI Colliers International Group Inc 30.6953 0.3596 1.19 47.49 K 1.46 M
PHX Phx Energy Services Corp 8.8445 0.0983 1.12 65.01 K 574.99 K
AAV Advantage Oil & Gas Ltd 6.32 0.07 1.12 226.38 K 1.43 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 15.496 0.1708 1.11 200 3.1 K
TVE Tamarack Valley Energy Ltd 4.8502 0.052 1.08 287.34 K 1.39 M
CSE-PA Capstone Infrastructure Corp 8.1066 0.0867 1.08 3.35 K 27.16 K
KEL Kelt Exploration Ltd 13.14 0.14 1.08 499.8 K 6.57 M
RCH Richelieu Hardware Ltd 14.5333 0.1548 1.08 10.36 K 150.51 K
Y Yellow Pages Ltd 13.8119 0.1439 1.05 108.1 K 1.49 M
BOS Airboss America J 6.2718 0.0645 1.04 61.34 K 384.73 K
WJX Wajax Corp 17.6891 0.1795 1.03 24.29 K 429.63 K
ELD Eldorado Gold 30.7033 0.2966 0.98 1.89 M 58.11 M
CXI Currency Exchange International Corp 12.44 0.12 0.97 4.9 K 60.96 K
TFII Tfi International Inc 18.4353 0.1724 0.94 81.5 K 1.5 M
PXT Parex Resources Inc 8.5367 0.0792 0.94 187.9 K 1.6 M
WFC Wall Financial 4.6902 0.0434 0.93 2.7 K 12.66 K
EFR Energy Fuels Inc 8.75 0.08 0.92 48.5 K 424.38 K
DRM Dream Unlimited Corp 23.3159 0.2129 0.92 28.5 K 664.5 K
TRZ Transat At Inc 8.79 0.08 0.92 25.02 K 219.88 K
IMG Iamgold Corp 3.34 0.03 0.91 1.26 M 4.21 M
SGY Surge Energy Inc 30.1022 0.2692 0.9 117.54 K 3.54 M
MRD Melcor Dev 15.2361 0.1349 0.89 9.51 K 144.82 K
KPT Kp Tissue Inc 7.1439 0.0631 0.89 7.5 K 53.58 K
ENB-PA Enbridge Inc Pref A 12.8602 0.1105 0.87 2.3 K 29.58 K
CFW Calfrac Well Services Ltd 931.25 8.00 0.87 7.31 K 6.81 M
SAP Saputo Inc 23.2222 0.1978 0.86 235.2 K 5.46 M
BN-PX Brookfield Corporation 10.8406 0.0922 0.86 4.82 K 52.3 K
PBH Premium Brands Holdings Corp 15.5098 0.1316 0.86 15.36 K 238.15 K
CAS Cascades Inc 4.2278 0.0351 0.84 49.78 K 210.46 K
BCE-PB BCE Inc Pref AB 11.1416 0.0908 0.82 940 10.47 K
PWF-PL Power Financial 5.1 Sr L Prf 12.5233 0.102 0.82 5.59 K 69.98 K
WPM Wheaton Precious Metals Corp 18.9343 0.1537 0.82 469.33 K 8.89 M
BN-PK Brookfield Asset Management Inc Pref K 8.853 0.0712 0.81 707 6.26 K
INO-UN Inovalis Real Estate Investment Trust 4.6461 0.0373 0.81 24.5 K 113.84 K
OBE Obsidian Energy Ltd 70.35 0.56 0.8 424.01 K 29.83 M
DOO Brp Inc 27.4179 0.2139 0.79 20.4 K 559.33 K
TNT-UN True North Commercial Real Estate Investment Trust 13.8121 0.1062 0.77 7.85 K 108.48 K
CNQ Canadian Natural Resources Ltd. 13.0768 0.1005 0.77 3.14 M 41.08 M
CFF Conifex Timber Inc 7.1711 0.0542 0.76 5.4 K 38.72 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 12.7229 0.0935 0.74 9.35 K 118.96 K
FTS-PG Fortis Inc Pref G 12.4301 0.0905 0.73 3.22 K 40.05 K
FNV Franco-Nevada Corp 43.5298 0.3129 0.72 215.6 K 9.39 M
CTC-A Canadian Tire Corporation Limited 72.3434 0.5149 0.72 182 K 13.17 M
CYB Cymbria Corp Cl A 23.92 0.17 0.72 2.67 K 63.99 K
MX Methanex Corp 49.0587 0.3479 0.71 203.91 K 10 M
SLF-PE Sun Life Financial Sr 5 Prf 11.982 0.0806 0.68 10.78 K 129.14 K
PWF-PK Power Finl 4.95 Sr K Prf 12.1629 0.0818 0.68 4.15 K 50.48 K
SII Sprott Inc 20.2036 0.1291 0.64 12.72 K 256.99 K
OLY Olympia Financial Group Inc 17.2433 0.1084 0.63 1.1 K 18.97 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.9662 258.32 B 0.0559 1.14 26.12 K 129.72 K
MBGAF Mercedes-Benz Group AG 65.7096 43.98 B 0.6648 1.02 32.6 K 2.14 M
BRDCY Bridgestone Corporation 13.4845 32.65 B 0.1741 1.31 16.17 K 218 K
NTPIF Nam Tai Property Inc. 7.57 262.33 M 0.12 1.61 185.59 K 1.4 M
WEXPF Western Exploration Inc 102.6322 25.35 M 1.9981 1.99 14 1.44 K
APHD Verde Bio Holdings Inc 132.00 18.16 M 30.00 29.41 418.63 K 55.26 M
SEII Sharing Economy International Inc 1080.00 1.29 M 8.00 0.75 136 146.88 K
CGAC Code Green Apparel Corp 8.10 1.09 M 0.10 1.25 1 8.1
GRCU Green Cures & Botanical Distribution Inc 3.445 722.67 K 0.299 9.5 159.18 K 548.38 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 2.6473 33.33 355 3.76 K
BLSP Blue Sphere Corporation 29.887 216.59 K 3.887 14.95 212.63 K 6.35 M
USRM U.S. Stem Cell Inc 23.50 64.15 K 1.50 6.82 1.12 K 26.25 K
ASHI Vapor Hub International Inc. 127.00 60.28 K 6.00 4.96 3.44 K 436.88 K
ERINQ Erin Energy Corporation 3.60 21.53 K 0.03 0.84 14.59 K 52.52 K
CBRI CMTSU Liquidation Inc 4.64 8.16 K 0.22 4.98 191.28 K 887.52 K
CGIP Celadon Group Inc 22.4289 5.66 K 0.1861 0.84 50.75 K 1.14 M
STTO SITO Mobile Ltd. 4.00 5.13 K 0.20 5.26 6.89 K 27.57 K
SIMPQ Simply Inc 615.00 1.55 K 62.50 11.31 1.89 K 1.16 M
CYRNQ CYRNQ 59.20 799 1.20 2.07 3.19 K 189.08 K
DOMR Dominion Resources Black Warrior Trust 7.7341 785 0.0825 1.08 65.61 K 507.4 K
SPDC Speed Commerce Inc 56.32 603 1.44 2.62 21.23 K 1.2 M
SYNE Synthesis Energy Systems Inc 101.12 157 1.92 1.94 1.1 K 111.74 K
PEHD Perigee Holdings Inc. 47.96 130 3.92 8.9 25 1.2 K
FUTL FutureLand Corp 6400.00 67 1200.00 23.08 432 2.76 M
WDBG Woodbrook Group Holdings Inc 19.8198 42 1.8018 10 202 4 K
FONU FonU2 Inc 9.60 2.00 26.32 751 7.21 K
IFLM Independent Film Development Corporation 18.00 3.00 20 100 K 1.8 M
VRCI Verde Science Inc 21.28 1.68 8.57 981 K 20.88 M
PZOO Pazoo Inc 1585.00 42.50 2.76 6 9.51 K
HMNY Helios and Matheson Analytics Inc 1037.50 10.00 0.97 4 4.15 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SRC Stakeholder Gold Corp 21.60 4.00 22.73 1.16 K 25.08 K
LKY Lucky Minerals Inc 9.0226 1.5038 20 20 180.45
CAMB Cambria Gold Mines Inc. 46.50 6.50 16.25 133.5 K 6.21 M
SQG Spackman Equities Group Inc 4.00 0.50 14.29 200 800
PGX Prosper Gold Corp 4.50 0.50 12.5 280 1.26 K
MXL-H MX Gold Corp 3.60 0.40 12.5 37.05 K 133.38 K
VCG Visionary Copper and Gold Mines Inc. 3.25 0.35 12.07 350 1.14 K
CTN Centurion Minerals Ltd 50.3999 4.80 10.53 4 201.6
VVTM VVT Med Inc. 537.3832 46.729 9.52 6 3.22 K
AGX Silver X Mining Corp 5.60 0.40 7.69 105 588
KEEK Personas Social Incorporated 210.00 15.00 7.69 270 56.7 K
XIM Ximen Mining Corp 23.25 1.25 5.68 49.98 K 1.16 M
RX BioSyent Inc 6.5669 0.3372 5.41 71.8 K 471.5 K
NCP Nickel Creek Platinum Corp. 69.00 3.00 4.55 153 10.56 K
AAZ Azincourt Energy Corp 3.962 0.1585 4.17 5.22 K 20.7 K
MVI-H Monitor Ventures Inc 13.25 0.50 3.92 976 12.93 K
MRZL Mont Royal Resources Limited. 6.5268 0.2331 3.7 4.87 K 31.78 K
GBU Gabriel Resources Ltd 8.50 0.30 3.66 955.61 K 8.12 M
NEXG NeXGold Mining Corp 4.20 0.12 2.94 2.42 K 10.18 K
NAR North Arrow Minerals Inc 7.90 0.20 2.6 1 K 7.9 K
LTV Leonovus Inc 12.60 0.30 2.44 433 5.46 K
ZC Zimtu Capital Corp 3.15 0.05 1.61 1.06 K 3.34 K
AVN Avanti Energy Inc 15.75 0.25 1.61 80 1.26 K
ZEN ZEN Graphene Solutions Ltd 3.27 0.05 1.55 53.5 K 174.94 K
FP FP Newspapers Inc 3.719 0.0505 1.38 30.04 K 111.72 K
NEXM NexMetals Mining Corp. 83.00 1.00 1.22 412 34.2 K
© 2026 - CastFwd Corp.