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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 60.60 11.19 B 0.75 1.25 755.19 K 45.76 M
PRK Park National Corp 48.2327 3.25 B 0.9345 1.98 32.2 K 1.55 M
NG Novagold Resources Inc 3.98 2.74 B 0.06 1.53 715.73 K 2.85 M
NOG Northern Oil and Gas 128.7073 2.49 B 1.6999 1.34 65.38 K 8.41 M
FISK Empire State Realty Op LP Se 12.5001 1.41 B 0.0797 0.64 5.1 K 63.75 K
ESBA Empire State Realty Op LP 12.6382 1.4 B 0.079 0.63 31.2 K 394.31 K
GORO Gold Resource Corp 4.5085 588.21 M 0.1519 3.49 820.91 K 3.7 M
CMCL Caledonia Mining Cp 3.0922 405.07 M 0.03 0.98 523 1.62 K
REI Ring Energy Inc 18.30 294.41 M 0.51 2.87 202.3 K 3.7 M
ACU Acme United Corp 13.5501 269.44 M 0.0958 0.71 12.5 K 169.38 K
CMT Core Molding Technologies Inc 13.0561 193.6 M 0.1979 1.54 16.6 K 216.73 K
INTT Intest Corp 4.17 178.28 M 0.10 2.46 8.8 K 36.7 K
EPM Evolution Petroleum Corp 5.5047 143.41 M 0.0952 1.76 47 K 258.72 K
ESP Espey Mfg. & Electronics 17.0278 143.26 M 0.615 3.75 900 15.33 K
BDL Flanigan's Enterprises 12.5343 121.04 M 0.0947 0.76 3.78 K 47.4 K
BCV Bancroft Convertible Fund 8.0941 118.18 M 0.0875 1.09 3.1 K 25.09 K
OPHC Optimumbank Hlds 15.40 112.79 M 1.20 8.45 5.25 K 80.91 K
STXS Stereotaxis Inc 3.32 103.21 M 0.08 2.47 65.81 K 218.49 K
CVU CPI Aerostructures 12.00 60.29 M 0.15 1.27 4.31 K 51.68 K
DIT Amcon Distributing Company 66.3701 58.53 M 0.5572 0.85 500 33.19 K
WWR Westwater Resources 1554.00 52.44 M 12.00 0.78 103 160.06 K
DXR Daxor Corp 6.9043 49.8 M 0.0389 0.57 25.62 K 176.92 K
ATNM Actinium Pharmaceuticals Inc 209.0998 49.36 M 1.20 0.58 2.26 K 472.77 K
XTNT Xtant Medical Holdings Inc 80.52 38.49 M 5.28 7.02 3.54 K 285.36 K
CVM Cel-Sci Corp 847.50 24.8 M 15.00 1.8 241 204.25 K
MXC Mexco Energy Corp 7.1326 21.55 M 0.0582 0.82 8.3 K 59.2 K
RVP Retractable Technologies 3.02 16.45 M 0.21 7.47 98.3 K 296.87 K
CVR Chicago Rivet & Machine Company 24.4029 8.99 M 0.1427 0.59 1.5 K 36.6 K
TOVX Theriva Biologics Inc 17150.00 7.08 M 4375.00 34.25 554 9.5 M
CANF Can-Fite Biopharma Ltd ADR 12149.9883 5.03 M 90.00 0.75 3 36.45 K
OPTT Ocean Power Tech Inc 246.00 3.89 M 4.00 1.65 248.85 K 61.22 M
AUMN Golden Minerals Company 31.50 3.6 M 0.25 0.8 4.46 K 140.46 K
MTNB Matinas Biopharma Hl 45.00 1.2 M 2.50 5.88 660 29.7 K
ENSV Enservco Corpporation 48.45 29.09 K 0.60 1.25 14.22 K 689.15 K
SCPX Scorpius Holdings Inc 60519.1797 12.23 K 4420.2148 7.88 5 302.6 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 200.50 6.00 3.08 170 34.09 K
FC Feeder Cattle 180.225 1.25 0.7 2.86 K 516.16 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 3.79 844.99 B 0.06 1.61 36.16 M 137.04 M
COST Costco Wholesale 95.4545 472.44 B 1.429 1.52 2.54 M 242.92 M
AMGN Amgen Inc 88.4195 251.65 B 0.4732 0.54 3.99 M 352.63 M
GILD Gilead Sciences Inc 64.2401 211.94 B 1.057 1.67 13.99 M 898.65 M
VZ Verizon Communications Inc 28.1477 191.94 B 0.2112 0.76 32.97 M 927.9 M
MRVL Marvell Technology Inc 11.9613 138.91 B 0.1516 1.28 9.35 M 111.86 M
BKNG Booking Holdings Inc 48.95 118.44 B 0.2875 0.59 17.53 M 858.22 M
REGN Regeneron Pharmaceuticals 302.4666 94.76 B 2.3342 0.78 295.2 K 89.29 M
MPWR Monolithic Power Sys 37.9876 66.21 B 0.3502 0.93 438.9 K 16.67 M
ADSK Autodesk Inc 55.47 54.36 B 0.28 0.51 1.37 M 76.09 M
EBAY Ebay Inc 19.8639 54.23 B 0.1046 0.53 28.55 M 567.08 M
MSTR Strategy 15.037 51.25 B 1.284 9.34 4.7 M 70.7 M
FANG Diamondback Energy 65.7924 49.71 B 0.6073 0.93 782.6 K 51.49 M
WDAY Workday Inc 80.85 45.52 B 0.98 1.23 914.72 K 73.96 M
BIIB Biogen Inc 341.73 37.44 B 5.34 1.59 1.29 M 439.46 M
NBIS Nebius Group N.V. 30.44 36.43 B 0.28 0.93 4.87 M 148.12 M
ESLT Elbit Systems Ltd 54.2171 34.69 B 0.3625 0.67 16.8 K 910.85 K
GMAB Genmab A/S ADR 4.002 33.25 B 0.084 2.14 189 K 756.38 K
EXPE Expedia Group Inc 75.5719 30.11 B 0.4496 0.6 1.7 M 128.75 M
DXCM Dexcom 9.97 29.81 B 0.1425 1.45 3.17 M 31.64 M
FWONK Liberty Media F1 Series K 25.1897 27.73 B 0.3744 1.51 3.03 M 76.27 M
INSM Insmed Inc 17.50 26.21 B 0.40 2.34 477.75 K 8.36 M
UTHR United Therapeutic 98.21 25.07 B 7.36 8.1 1.67 M 163.53 M
AXON Axon Enterprise Inc 11.50 24.64 B 0.19 1.68 590.1 K 6.79 M
INCY Incyte Corp 48.84 24.52 B 1.70 3.61 838.85 K 40.97 M
LPLA Lpl Financial Hld 42.1111 24.02 B 0.3312 0.79 704.8 K 29.68 M
ALNY Alnylam Pharmaceuticals 55.33 20.31 B 2.02 3.79 538.8 K 29.81 M
SSNC SS&C Technologies 19.6227 18.5 B 0.1604 0.82 927.2 K 18.19 M
FFIV F5 Networks Inc 114.29 18.03 B 0.98 0.86 1.07 M 122.57 M
NBIX Neurocrine Bioscienc 13.70 17.12 B 0.52 3.95 448.86 K 6.15 M
PAA Plains All American Pipeline LP 24.0732 16.7 B 0.2019 0.85 653.1 K 15.72 M
JAZZ Jazz Pharma Plc 140.10 15.75 B 3.29 2.4 701.1 K 98.22 M
ICLR Icon Plc 47.90 15.33 B 0.78 1.66 556.28 K 26.65 M
CG The Carlyle Group 18.1835 14.86 B 0.1587 0.88 253.08 K 4.6 M
FIVE Five Below Inc 36.10 13.96 B 0.83 2.35 615.41 K 22.22 M
TXRH Texas Roadhouse Inc 21.8356 12.35 B 0.3945 1.84 457.22 K 9.98 M
HALO Halozyme Therapeutic 9.51 11.69 B 0.60 6.73 1.67 M 15.84 M
FDS FactSet Research Systems Inc 107.5539 11.5 B 0.6616 0.62 354.53 K 38.13 M
RGEN Repligen Cp 22.22 11.12 B 0.16 0.73 271.67 K 6.04 M
BMRN Biomarin Pharmaceuticals 61.03 11.07 B 1.02 1.7 639.87 K 39.05 M
SIRI Sirius XM Holdings 27.5084 10.85 B 0.1619 0.59 11.86 M 326.28 M
TTEK Tetra Tech Inc 4.9056 10.41 B 0.0456 0.94 1.46 M 7.15 M
NVMI Nova Ltd 11.29 10.36 B 0.39 3.58 155.52 K 1.76 M
VSAT Viasat Inc 59.01 10.31 B 0.95 1.64 236.38 K 13.95 M
MORN Morningstar Inc 60.8402 9.15 B 0.4448 0.74 99.4 K 6.05 M
WYNN Wynn Resorts Ltd 182.3151 8.99 B 5.4005 3.05 5.16 M 940.87 M
CGNX Cognex Cp 19.7819 8.55 B 2.4366 14.05 8.06 M 159.43 M
ALKS Alkermes Plc 44.69 7.81 B 0.58 1.31 586.4 K 26.21 M
IDCC Interdigital Inc 36.69 7.53 B 0.2599 0.71 313.24 K 11.49 M
URBN Urban Outfitters Inc 35.40 7.45 B 0.42 1.2 1.84 M 65.16 M
ARWR Arrowhead Pharma 11.95 6.92 B 1.23 11.47 6.44 M 77.01 M
KTOS Kratos Defns 7.34 6.91 B 0.05 0.69 248.27 K 1.82 M
CVLT Commvault Systems 50.34 6.89 B 0.99 2.01 3.01 M 151.54 M
RIOT Riot Blockchain Inc 13.7697 6.78 B 0.2147 1.58 4.56 K 62.8 K
FORM Formfactor Inc 6.93 6.71 B 0.07 1.02 163.59 K 1.13 M
UBSI United Bkshs Inc 20.6101 6.62 B 0.8335 4.21 446.4 K 9.2 M
LGND Ligand Pharm 31.8715 6.28 B 1.8777 6.26 670.86 K 21.38 M
AVAV Aerovironment Inc 32.60 6.28 B 0.20 0.62 221.55 K 7.22 M
ACIW Aci Worldwide Inc 18.07 6.2 B 0.25 1.4 565.1 K 10.21 M
RDNT Radnet Inc 5.44 6.13 B 0.15 2.84 187.15 K 1.02 M
QLYS Qualys Inc 25.07 6.06 B 0.46 1.87 76.53 K 1.92 M
HOMB Home Bancshares Inc 11.4371 6.02 B 0.2039 1.82 338.6 K 3.87 M
MKTX Marketaxess Holdings 50.5738 5.81 B 0.3589 0.71 181.53 K 9.18 M
SIMO Silicon Motion Techn ADR 18.3253 5.73 B 0.9772 5.63 1.98 M 36.25 M
AUB Atlantic Union Bancshares Corp 16.5455 5.58 B 0.1102 0.67 72.19 K 1.19 M
ABCB Ameris Bancorp 18.4514 5.57 B 0.2256 1.24 60.7 K 1.12 M
BCPC Balchem Cp 47.1487 5.53 B 0.5387 1.16 112.29 K 5.29 M
OZK Bank Ozk 22.5375 5.5 B 0.3023 1.36 406.26 K 9.16 M
CAKE Cheesecake Fact 34.3568 5.42 B 0.1894 0.55 915 K 31.44 M
PTCT Ptc Therapeutics 27.97 5.36 B 0.70 2.57 124.7 K 3.49 M
PEGA Pegasystems Inc 10.92 5.16 B 0.3202 3.02 1.33 M 14.49 M
PSMT Pricesmart Inc 71.369 5.16 B 0.462 0.65 327.75 K 23.39 M
GGAL Grupo Fin Galicia ADR 11.3082 5.07 B 0.7703 7.31 1.53 M 17.28 M
LIVN Livanova Plc OR Sh 59.63 5.02 B 0.49 0.83 183.75 K 10.96 M
LSTR Landstar System 55.1329 4.91 B 0.3042 0.55 518.5 K 28.59 M
IRDM Iridium Comm Inc 7.5724 4.89 B 0.0564 0.75 588.7 K 4.46 M
MXL Maxlinear Inc 9.65 4.88 B 0.20 2.12 116.1 K 1.12 M
CAMT Camtek Ltd 3.6551 4.77 B 0.4731 14.87 6.36 M 23.25 M
OPCH Option Care Health Inc 29.80 4.74 B 0.64 2.19 162.75 K 4.85 M
CIGI Colliers Intl Grp IN 31.2414 4.71 B 1.5598 5.26 34.26 K 1.07 M
IONS Ionis Pharmaceuticals 31.62 4.68 B 1.46 4.84 1.49 M 47.09 M
NOVT Novanta Inc 11.74 4.68 B 0.16 1.38 60.13 K 705.95 K
SYNA Synaptics Inc 75.59 4.67 B 1.68 2.27 1.03 M 77.94 M
FULT Fulton Financial Cor 7.4328 4.54 B 0.0651 0.88 2.49 M 18.5 M
SFM Sprouts Farmers Mark 31.49 4.51 B 0.61 1.98 1.32 M 41.42 M
GLNG Golar Lng Ltd 50.4393 4.44 B 0.971 1.96 859.3 K 43.34 M
FFIN First Finl Bkshs Inc 11.9134 4.39 B 0.1087 0.92 183 K 2.18 M
CDNA Caredx Inc 10.05 4.24 B 0.05 0.5 27.48 K 276.21 K
KLIC Kulicke and Soffa 12.3478 3.65 B 0.3739 3.12 1.19 M 14.69 M
CENX Century Aluminum C 18.55 3.61 B 0.16 0.87 590.58 K 10.96 M
FIZZ Natl Beverage Cp 6.8065 3.51 B 0.065 0.96 28.42 K 193.43 K
VRDN Viridian Therapeutics Inc 1417.0507 3.5 B 37.8002 2.74 48 68.02 K
AGYS Agilysys Inc 13.23 3.5 B 0.07 0.53 143 K 1.89 M
SFNC Simmons First Natl 13.9463 3.41 B 0.1935 1.41 164.8 K 2.3 M
ARLP Alliance Resource Pt 16.8753 3.23 B 0.3755 2.28 155.21 K 2.62 M
ACAD Acadia Pharmaceutica 20.74 3.15 B 0.48 2.37 563.66 K 11.69 M
CALM Cal-Maine Foods IN 26.8994 3.13 B 0.1805 0.68 378.93 K 10.19 M
OSIS O S I Systems Inc 67.13 3.1 B 0.49 0.74 77.17 K 5.18 M
VCEL Vericel Corproation 3.34 3.02 B 0.07 2.14 69.62 K 232.53 K
XNCR Xencor Inc 9.58 2.96 B 0.16 1.7 38.69 K 370.66 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.6833 2.06 T 0.1298 0.83 9.9 M 155.2 M
MRK Merck & Company 38.8406 364.98 B 0.4044 1.05 10.82 M 420.4 M
NVS Novartis Ag ADR 51.3216 308.34 B 0.256 0.5 941.35 K 48.31 M
CAT Caterpillar Inc 78.0423 267.5 B 0.4026 0.52 7.95 M 620.21 M
ANET Arista Networks Inc 3.9906 233.75 B 0.0275 0.69 1.7 M 6.79 M
NVO Novo Nordisk A/S ADR 39.3284 179.46 B 0.2215 0.57 1.56 M 61.21 M
CRM Salesforce.com Inc 54.0367 175.69 B 0.818 1.54 3.7 M 200.17 M
T American Telephone and Telegraph Inc. 14.2416 147.8 B 0.3659 2.64 92.45 M 1.32 B
RIO Rio Tinto Plc ADR 25.0131 137.5 B 0.1444 0.58 1.94 M 48.49 M
LOW Lowe's Companies 39.0302 130.09 B 0.2843 0.73 4.18 M 163.2 M
BMY Bristol-Myers Squibb Company 34.5829 128.37 B 0.8204 2.43 12.66 M 437.9 M
MPC Marathon Petroleum Corp 27.9775 106.07 B 0.6464 2.37 8.11 M 226.78 M
HCA Hca Holdings Inc 60.3963 105.37 B 1.318 2.23 4.91 M 296.36 M
NOW Servicenow Inc 59.70 103.39 B 1.37 2.35 1.22 M 72.95 M
VLO Valero Energy Corp 31.962 97.81 B 0.5194 1.65 9.93 M 317.27 M
ING ING Groep N.V. ADR 7.4769 94.78 B 0.0931 1.26 2 M 14.94 M
WM Waste Management 36.0342 94.39 B 1.3437 3.87 7.87 M 283.57 M
KKR KKR & Co. LP 18.026 93.14 B 0.1173 0.65 2.22 M 39.95 M
EOG Eog Resources 83.6717 79.47 B 0.6225 0.75 2.5 M 209.42 M
E Eni S.P.A. ADR 25.9387 78.5 B 0.2145 0.83 94 K 2.44 M
RSG Republic Services 30.4814 75.43 B 0.3555 1.18 3.47 M 105.84 M
LYG Lloyds Banking Group Plc ADR 3.0772 73.83 B 0.0177 0.58 1.51 M 4.65 M
TGT Target Corporation 42.965 73.5 B 0.5626 1.33 3.81 M 163.58 M
DLR Digital Realty Trust 41.0217 69.64 B 0.2696 0.66 1.65 M 67.82 M
CRH CRH Plc ADR 18.5188 64.43 B 0.1944 1.06 332.4 K 6.16 M
MPLX Mplx LP 22.3644 57.45 B 0.3159 1.43 51.9 K 1.16 M
VEEV Veeva Systems Inc 23.69 49.47 B 0.12 0.51 214.61 K 5.08 M
CTA-PA E. I. du Pont de Nemours and Company 43.7422 47.57 B 0.4778 1.1 1.24 K 54.28 K
ARES Ares Management LP 11.974 46.25 B 0.2533 2.16 49.1 K 587.92 K
IQV Iqvia Holdings Inc 55.94 45.34 B 1.14 2.08 619.63 K 34.66 M
HMC Honda Motor Company ADR 23.8633 45.26 B 0.5565 2.39 1.33 M 31.74 M
SPG-PJ Simon Property Group Inc 40.276 44.42 B 0.5173 1.3 631 25.41 K
KB KB Financial Group Inc ADR 24.3228 39.51 B 0.51 2.14 152.85 K 3.72 M
FIX Comfort Systems USA 14.3462 38.92 B 0.1011 0.71 122.58 K 1.76 M
TKO Tko Group Holdings Inc Cl A 10.4541 37.57 B 0.1173 1.13 984.5 K 10.29 M
VMC Vulcan Materials Company 58.9894 36.87 B 0.8652 1.49 1.25 M 74.03 M
HEI-A HEICO Corporation 20.5277 35.86 B 0.1604 0.79 86.48 K 1.78 M
ZTS Zoetis Inc Cl A 29.9323 34.07 B 0.1541 0.52 2.99 M 89.63 M
P Everpure, Inc. 25.68 33.98 B 0.59 2.35 8.56 M 219.92 M
RMD Resmed Inc 44.2004 32.93 B 0.3439 0.78 796.6 K 35.21 M
TECK Teck Resources Ltd 20.2667 30.86 B 0.2925 1.46 2.46 M 49.93 M
DG Dollar General Corp 48.5884 30.29 B 0.4677 0.97 5.43 M 263.92 M
CPAY Corpay Inc 134.24 30.18 B 2.12 1.6 1.11 M 149.29 M
SHG Shinhan Financial Group Co. Ltd ADR 30.4962 29.59 B 0.9183 3.1 51.3 K 1.56 M
WRB W.R. Berkley Corp 10.2776 28.54 B 0.0843 0.83 4.19 M 43.1 M
LVS Las Vegas Sands 53.2056 26.44 B 0.478 0.91 4.27 M 227.17 M
DRI Darden Restaurants 29.8364 25.87 B 1.2474 4.36 4.66 M 139.11 M
HPQ HP Inc 11.1391 25.63 B 0.1053 0.95 26.89 M 299.56 M
XYL Xylem Inc 32.1545 22.21 B 0.6396 2.03 2.25 M 72.28 M
DINO HF Sinclair Corp 30.3263 16.92 B 0.2566 0.85 2.03 M 61.55 M
JHX James Hardie Industries Se ADR 10.227 16.86 B 0.0644 0.63 6.05 K 61.92 K
WF Woori Finance Holdings Co. Ltd ADR 20.2175 16.83 B 0.7134 3.66 4.7 K 94.94 K
CRL Charles River Laboratories Intl 55.22 16.57 B 0.99 1.83 503 K 27.78 M
MAS Masco Corp 16.2363 16.35 B 1.077 7.1 14.92 M 242.21 M
BURL Burlington Stores Inc 32.78 15.95 B 0.18 0.55 278.9 K 9.14 M
FICO Fair Isaac and Company 58.4204 15.78 B 0.409 0.71 259.54 K 15.16 M
YPF Ypf Sociedad Anonima ADR 34.2843 14.62 B 0.9922 2.98 4.1 M 140.67 M
BF-A Brown-Forman Corporation 27.2495 14.56 B 0.2681 0.99 6.19 K 168.67 K
EHC Encompass Health Corp 26.2198 13.98 B 1.5161 6.14 1.88 M 49.42 M
GWRE Guidewire Software Inc 39.30 12.85 B 0.27 0.69 330.3 K 12.98 M
RRC Range Resources Corp 73.9362 11.96 B 1.7786 2.46 3.99 M 294.78 M
RTO Rentokil Initial Plc ADR 9.2435 11.94 B 0.0629 0.69 12.1 K 111.85 K
UHS Universal Health Services 103.8986 11.52 B 0.9243 0.9 1.11 M 115.07 M
EVR Evercore Partners Inc 44.0647 11.2 B 0.9237 2.14 376.3 K 16.58 M
GNRC Generac Holdings Inc 43.50 10.72 B 0.27 0.62 1.32 M 57.49 M
QGEN Qiagen N.V. 23.0483 10.43 B 0.2471 1.08 1.27 M 29.25 M
FRO Frontline Ltd 5.9408 9.77 B 0.1193 2.05 108.64 K 645.41 K
VNO-PL Vornado Realty Trust 14.3861 9.66 B 0.0783 0.55 16.83 K 242.09 K
HL Hecla Mining Company 3.1611 9.6 B 0.057 1.84 6.21 M 19.64 M
VOYA VOYA Financial Inc 32.9253 9.31 B 0.2044 0.62 2.3 M 75.8 M
KT Korea Telecom Corp ADR 9.7883 8.89 B 0.1857 1.93 694.4 K 6.8 M
MHK Mohawk Industries 127.27 8.82 B 0.79 0.62 1 M 127.88 M
NCLH Norwegian Cruise Ord 33.535 8.5 B 0.775 2.37 2.62 M 87.71 M
EPAM Epam Systems Inc 39.57 8.47 B 0.86 2.22 354.42 K 14.02 M
MGM MGM Resorts International 25.5059 8.36 B 0.17 0.67 12.78 M 326.02 M
EAT Brinker International 38.2078 8.11 B 0.4251 1.13 1.14 M 43.69 M
PBF PBF Energy Inc 19.2742 7.81 B 0.2686 1.41 1.19 M 22.87 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 11.7241 7.43 B 0.1271 1.1 9.71 K 113.84 K
AG First Majestic Silver 10.5619 7.37 B 0.0592 0.56 1.15 M 12.1 M
CLF Cleveland-Cliffs Inc 16.3186 7.34 B 0.9539 6.21 17.59 M 287.04 M
FSS Federal Signal Corp 12.8343 7.03 B 0.7813 6.48 523.1 K 6.71 M
FAF First American Corp 19.0549 6.91 B 0.3213 1.72 1.24 M 23.59 M
BVN Compania Mina Buenaventura S.A. ADR 10.6176 6.88 B 0.1721 1.65 1.14 M 12.14 M
OR Osisko Gold Royalties Ltd 12.7081 6.83 B 0.3364 2.72 775 9.85 K
BLDR Builders Firstsource 6.07 6.77 B 0.22 3.76 916.03 K 5.56 M
DY Dycom Industries 29.22 6.6 B 0.78 2.74 332.2 K 9.71 M
OMF Onemain Holdings Inc 12.2051 6.34 B 0.1415 1.17 156.6 K 1.91 M
MTDR Matador Resources Company 25.7127 6.23 B 0.7389 2.96 910.9 K 23.42 M
FBIN Fortune Brands Innovations Inc. 27.0547 5.9 B 0.3128 1.17 5.05 M 136.65 M
ICL Israel Chemicals Ltd 4.5167 5.9 B 0.1024 2.32 200 903.34
ESNT Essent Group Ltd 16.2028 5.81 B 0.1409 0.88 168.87 K 2.74 M
TAL Tal Education Group ADR 4.9134 5.59 B 0.3768 8.31 10.44 M 51.27 M
BYD Boyd Gaming Corp 10.3788 5.53 B 0.1307 1.28 838.6 K 8.7 M
HRI Herc Holdings Inc 78.4378 5.51 B 0.6904 0.89 4.92 M 386.05 M
TREX Trex Company 7.02 5.44 B 0.095 1.37 1.05 M 7.38 M
CNX CNX Resources Corp 32.6403 5.28 B 0.3076 0.95 3.22 M 105.23 M
AX Axos Financial Inc 18.6463 5.23 B 0.2238 1.21 701.46 K 13.08 M
TPC Tutor Perini Corp 27.9522 5.13 B 0.5391 1.97 257.3 K 7.19 M
MCY Mercury General Corp 30.5162 5.02 B 0.2459 0.81 211 K 6.44 M
AROC Archrock Inc 13.9748 4.89 B 0.0781 0.56 384.16 K 5.37 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELE Elemental Royalty Corporation 4694.0669 625.8757 15.38 8 37.55 K
ELVA Electrovaya Inc 6.20 0.50 8.77 28.1 K 174.22 K
LAS-A Lassonde Industries Inc 107.5171 6.1779 6.1 2.16 K 232.45 K
CRRX Carerx Corp 7.0846 0.3936 5.88 700 4.96 K
SEA Seabridge Gold Inc 7.3848 0.3987 5.71 111.31 K 822.04 K
CIGI Colliers International Group Inc 33.9264 1.684 5.22 73.8 K 2.5 M
LUG Lundin Gold Inc 4.893 0.2127 4.54 1.7 K 8.32 K
CJT Cargojet Inc 19.842 0.7773 4.08 11.4 K 226.2 K
PBH Premium Brands Holdings Corp 15.5588 0.5619 3.75 40.46 K 629.54 K
GSY Goeasy Ltd 16.3404 0.5495 3.48 56.42 K 921.99 K
BOS Airboss America J 6.8978 0.2306 3.46 2.1 M 14.5 M
SWP Swiss Water Decaffeinated Coffee Inc 3.4198 0.0973 2.93 3 K 10.26 K
CF Canaccord Genuity Group Inc 3.6955 0.1048 2.92 600.7 K 2.22 M
TECK-A Teck Resources Limited 23.6933 0.6394 2.77 1.77 K 42.06 K
BDGI Badger Infrastructure Solutions Ltd 26.9108 0.6882 2.62 115.7 K 3.11 M
TFII Tfi International Inc 21.9689 0.5283 2.46 331.63 K 7.29 M
BLDP Ballard Power Systems Inc 4.76 0.11 2.37 1.43 M 6.82 M
NOA North American Construction Group Ltd 6.4293 0.1482 2.36 116.7 K 750.3 K
CGY Calian Group Ltd 14.2057 0.3214 2.31 9.26 K 131.5 K
CPH Cipher Pharmaceuticals Inc 9.06 0.20 2.26 40.6 K 367.84 K
PHX Phx Energy Services Corp 8.4883 0.1873 2.26 52.05 K 441.79 K
AC Air Canada 9.79 0.21 2.19 3.29 M 32.23 M
AIM Aimia Inc 17.038 0.3612 2.17 163.3 K 2.78 M
TECK-B Teck Resources Limited 22.0067 0.4431 2.05 3.06 M 67.41 M
TVA-B TVA Group Inc 9.00 0.17 1.93 4.78 K 42.99 K
S Sherritt Intl Rv 4.3728 0.0788 1.84 998.4 K 4.37 M
BU Burcon Nutrascience Corp 65.1778 1.1579 1.81 1.26 K 82.32 K
CFW Calfrac Well Services Ltd 1072.00 18.50 1.76 42.46 K 45.51 M
AD-UN Alaris Equity Partners Income Trust 12.6865 0.2075 1.66 188.47 K 2.39 M
QBR-A Quebecor Inc 10.2628 0.1625 1.61 800 8.21 K
SRV-UN SIR Royalty Income Fund 5.0084 0.0792 1.61 3.02 K 15.12 K
CPX Capital Power Corp 13.4078 0.2028 1.54 632.65 K 8.48 M
HBM Hudbay Minerals Inc 11.249 0.1646 1.48 566.5 K 6.37 M
FTS Fortis Inc 21.5008 0.312 1.47 963.43 K 20.71 M
ACD Accord Financial 6.8858 0.0999 1.47 7 K 48.2 K
CEU Ces Energy Solutions Corp 7.8854 0.1127 1.45 428 K 3.37 M
QBR-B Quebecor Inc 10.1989 0.1429 1.42 454.6 K 4.64 M
NG Novagold Res Inc 4.31 0.06 1.41 130.24 K 561.33 K
EMP-A Empire Company Limited 20.7677 0.2821 1.38 426.3 K 8.85 M
CPX-PE Capital Power Corporation Pref E 10.855 0.1428 1.33 5.06 K 54.94 K
WN George Weston Limited 23.6427 0.3072 1.32 836.85 K 19.79 M
TCL-B Transcontinental Inc 8.0086 0.104 1.32 3.9 K 31.23 K
WCN Waste Connections Inc 32.7919 0.4227 1.31 129.72 K 4.25 M
AG First Majestic Silver Corp 11.4954 0.148 1.3 318.57 K 3.66 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.9761 0.1392 1.28 1.72 K 18.88 K
IGM Igm Financial Inc 26.0284 0.323 1.26 183.13 K 4.77 M
MRE Martinrea International Inc 10.6984 0.1243 1.18 297.94 K 3.19 M
CGI CDN General Inv 13.6797 0.1512 1.12 840 11.49 K
MTL Mullen Group Ltd 15.9451 0.1707 1.08 239 K 3.81 M
LCS-PA Brompton Lifeco Split Corp Pref A 5.0405 0.051 1.02 39.74 K 200.33 K
BCE-PR BCE Inc Pref R 11.7057 0.1183 1.02 2.2 K 25.75 K
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.5155 0.0354 1.02 60.9 K 214.09 K
RCI-A Rogers Communications Inc 29.3312 0.2933 1.01 2.21 K 64.82 K
SGY Surge Energy Inc 37.5278 0.3635 0.98 276.42 K 10.37 M
CTC-A Canadian Tire Corporation Limited 71.8318 0.6782 0.95 134.4 K 9.65 M
TC Tucows Inc 17.15 0.16 0.94 2.5 K 42.87 K
BDI Black Diamond Group Ltd 23.7403 0.2188 0.93 54.66 K 1.3 M
TRZ Transat At Inc 8.73 0.08 0.92 35.8 K 312.56 K
CU Canadian Utilities Ltd Cl A NV 23.7029 0.216 0.92 178.65 K 4.23 M
BPO-PY Brookfield Office Properties Inc Pref Y 6.5591 0.0594 0.91 1 K 6.56 K
FSZ Fiera Capital Corp 5.0665 0.0445 0.89 394.12 K 2 M
AQN-PA Algonquin Power A Cum Rr Prf 11.1176 0.0973 0.88 2.19 K 24.35 K
MDI Major Drilling Grp 8.9965 0.0783 0.88 139.31 K 1.25 M
LIF Labrador Iron Ore Royalty Corp 9.8891 0.0857 0.87 188.8 K 1.87 M
CFP Canfor Corp 23.21 0.20 0.87 757.4 K 17.58 M
ONEX Onex Corp 62.0444 0.5324 0.87 112.54 K 6.98 M
PEY Peyto Exploration and Dvlpmnt Corp 8.0466 0.0675 0.85 459.2 K 3.69 M
MER Africa Oil Corp 5.7731 0.0482 0.84 51.1 K 295.01 K
BPS-PU Brookfield Property Split Corp Pref U 13.8275 0.1137 0.83 2.06 K 28.53 K
EXE Extendicare Inc 3.7274 0.0299 0.81 156.2 K 582.22 K
STN Stantec Inc 30.1362 0.2407 0.81 97.94 K 2.95 M
BBD-PB Bombardier Inc Pref B 4.7084 0.0372 0.8 7.09 K 33.4 K
CEF Sprott Physical Gold Silver Trust 15.4005 0.1196 0.78 19.48 K 299.94 K
CF-PC Canaccord Genuity Group Inc Pref C 9.1502 0.071 0.78 5.01 K 45.82 K
IAG IA Financial Corp Inc 34.0035 0.2638 0.78 180.7 K 6.14 M
MCB Mccoy Global Inc 5.5953 0.0432 0.78 4.3 K 24.06 K
EMA-PA Emera Inc Pref A 13.0026 0.1001 0.78 6.64 K 86.39 K
BPS-PA Brookfield Property Split Corp Pref A 12.9168 0.097 0.76 648 8.37 K
OR Osisko Gold Royalties Ltd 13.867 0.1033 0.75 314.69 K 4.36 M
GBT Bmtc Group Inc 10.2892 0.0762 0.75 2.37 K 24.33 K
TA Transalta Corp 9.378 0.0665 0.71 442.08 K 4.15 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.4876 0.1027 0.71 5.15 K 74.64 K
III Imperial Metals Corp 16.97 0.12 0.71 10.22 K 173.37 K
BCE-PG Bce Inc Pref G 12.4274 0.0872 0.71 1.53 K 18.99 K
ENB-PY Enbridge Inc Pref 3 11.9225 0.0836 0.71 2.16 K 25.78 K
PWF-PR Power Fin 5.50% R Non Cum Prf 13.0933 0.0918 0.71 1.4 K 18.3 K
AI Atrium Mortgage Investment Corp 4.7216 0.0326 0.7 23.5 K 110.96 K
ENB-PB Enbridge Cumulative Red B Prf 11.8866 0.0819 0.69 3.46 K 41.08 K
LNF Leons Furniture 9.2128 0.0631 0.69 102.57 K 944.97 K
AAV Advantage Oil & Gas Ltd 5.88 0.04 0.68 359.95 K 2.12 M
ENB-PFA Enbridge Inc Pref 9 12.7058 0.0856 0.68 10.44 K 132.62 K
GDC Genesis Land J 3.318 0.0222 0.67 45.78 K 151.88 K
CS Capstone Mining Corp 3.02 0.02 0.67 716.6 K 2.16 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 11.5151 0.0759 0.66 2.11 K 24.27 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.5051 0.0684 0.66 8.08 K 84.88 K
SIA Sienna Senior Living Inc 6.3623 0.0414 0.65 51.61 K 328.33 K
KPT Kp Tissue Inc 7.7323 0.0501 0.65 8.2 K 63.4 K
ET Evertz Technologies Ltd 4.6881 0.0301 0.65 10.1 K 47.35 K
BN-PT Brookfield Corporation 13.1263 0.0832 0.64 1.85 K 24.35 K
VCM Vecima Networks Inc 6.4681 0.0401 0.62 14.6 K 94.43 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 13.46 82.42 B 0.68 5.32 79.26 K 1.07 M
MBGAF Mercedes-Benz Group AG 59.2211 43.98 B 0.3047 0.52 44.3 K 2.62 M
WEXPF Western Exploration Inc 101.724 25.35 M 6.1761 6.46 165 16.78 K
BRCNF Burcon NutraScience Corp 3.6499 8.44 M 0.0499 1.39 4.67 K 17.05 K
SEII Sharing Economy International Inc 1120.00 1.29 M 8.00 0.72 46 51.52 K
EARI Entertainment Arts Research Inc 4.80 1.11 M 0.20 4.35 525 2.52 K
DNAX DNA Brands Inc 910.00 339.48 K 140.00 18.18 62 56.42 K
ERHE ERHC Energy Inc 8.97 287.94 K 0.46 5.41 43.81 K 392.97 K
BLSP Blue Sphere Corporation 33.267 216.59 K 0.767 2.36 308.02 K 10.25 M
ERFB ERF Wireless Inc 1098.00 84.13 K 256.00 30.4 73.4 K 80.59 M
AMBS Amarantus BioScience Holdings Inc 29.025 63.04 K 2.025 7.5 77.91 K 2.26 M
BOTY Lingerie Fighting Championships Inc 588.00 61.6 K 188.00 47 220 129.36 K
RGGI Resgreen Group International Inc 10.00 48.75 K 2.00 25 244 2.44 K
ULTRF Ultrapetrol (Bahamas) Limited 3.50 14.07 K 0.16 4.79 187.97 K 657.9 K
SGMD Sugarmade Inc 15.20 6.6 K 2.70 21.6 59 896.8
STTO SITO Mobile Ltd. 4.20 5.13 K 0.10 2.44 2.25 K 9.45 K
CBKCQ Christopher & Banks Corporation 8.85 3.86 K 0.05 0.57 209.77 K 1.86 M
CBDX Curative Biosciences Inc 4.40 3.16 K 0.30 7.32 3.51 K 15.45 K
EVKG Ever-Glory International Group Inc. 5.22 2.92 K 0.08 1.56 1.5 K 7.83 K
EMWPF Eros Media World Plc 305.20 1.9 K 3.40 1.13 6.91 K 2.11 M
CYRNQ CYRNQ 47.20 799 0.80 1.72 4.37 K 206.45 K
DOMR Dominion Resources Black Warrior Trust 4.9324 785 0.0453 0.93 105.8 K 521.82 K
PRXIQ Premier Exhibitions Inc 6.60 491 0.10 1.54 2.58 K 16.99 K
YVRLF Liquid Media Group Ltd. 78.87 482 0.67 0.86 198 15.62 K
PSYC Global Trac Solutions Inc 12.50 0.98 8.51 550 6.88 K
HMNY Helios and Matheson Analytics Inc 1013.00 60.50 6.35 216 218.81 K
SOGFF Strategic Oil & Gas Ltd 8.162 0.162 2.02 4.71 K 38.48 K
TREVQ Trevali Mining Corporation 12.10 0.10 0.83 60 726

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 190.00 6.48 M 10.00 5.56 17 3.23 K
AZR Azarga Metals Corp 4.00 315.11 K 0.50 14.29 3.23 K 12.91 K
TIP-H Tyner Resources Ltd 3.50 1.40 66.67 900 3.15 K
GBML Global Battery Metals Ltd 4.00 1.00 33.33 230 920
CDA Canuc Resources Corporation 4.00 1.00 33.33 111 444
LOD Lode Gold Resources Inc. 9.00 1.80 25 6 54
XIM Ximen Mining Corp 12.50 2.00 19.05 73.81 K 922.58 K
KIP Kiplin Metals Inc 93.15 12.15 15 1.84 K 171.02 K
AVN Avanti Energy Inc 14.00 1.50 12 170 2.38 K
GORO Goldgroup Mining Inc. 8.40 0.80 10.53 3.03 K 25.44 K
SRC Stakeholder Gold Corp 17.20 1.60 10.26 883 15.19 K
UCU Ucore Rare Metals Inc 3.85 0.35 10 195.33 K 752.01 K
KTN Kootenay Silver Inc 3.50 0.30 9.37 4.53 K 15.86 K
LKY Lucky Minerals Inc 18.797 1.5038 8.7 7 131.58
REX Orex Minerals Inc 3.55 0.25 7.58 87.98 K 312.35 K
PUMA Puma Exploration Inc 17.00 1.00 6.25 2.2 K 37.4 K
KEEK Personas Social Incorporated 270.00 15.00 5.88 2.07 K 559.98 K
MRZL Mont Royal Resources Limited. 5.5944 0.2331 4.35 4.16 K 23.26 K
VVTM VVT Med Inc. 724.2991 23.3645 3.33 41 29.7 K
NEXM NexMetals Mining Corp. 100.00 3.00 3.09 124 12.4 K
NCP Nickel Creek Platinum Corp. 72.00 2.00 2.86 4.17 K 299.88 K
IFOS Itafos Inc 35.3251 0.9296 2.7 1.13 K 39.92 K
NEXG NeXGold Mining Corp 5.04 0.12 2.44 5.98 K 30.15 K
GRZ Gold Reserve Inc 3.5309 0.0768 2.22 35.74 K 126.18 K
CTA Centaurus Energy Inc 230.00 5.00 2.22 3.48 K 801.09 K
MXL-H MX Gold Corp 5.00 0.10 2.04 8.03 K 40.12 K
RX BioSyent Inc 7.7379 0.1499 1.98 59.8 K 462.73 K
CKG Chesapeake Gold Corp 3.65 0.07 1.96 10.57 K 38.57 K
RET-A Reitmans (Canada) Limited 4.8823 0.0406 0.84 19.78 K 96.55 K
ZDC Zedcor Inc 3.1792 0.0171 0.54 42.6 K 135.43 K
© 2026 - CastFwd Corp.