Gainer Valuations for 6 August 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 6 August 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 42.7993 38.06 B 0.4267 1.01 604.4 K 25.87 M
CQP Cheniere Energy Partners LP 15.1348 29.15 B 0.1993 1.33 165.16 K 2.5 M
EQX Equinox Gold Corp 18.2268 13.11 B 0.1063 0.59 233 4.25 K
NHC National Healthcare Corp 40.569 3.27 B 0.6971 1.75 13.6 K 551.74 K
PRK Park National Corp 48.5315 3.25 B 0.6548 1.37 33 K 1.6 M
NG Novagold Resources Inc 3.74 2.74 B 0.05 1.36 1.29 M 4.84 M
NOG Northern Oil and Gas 130.812 2.49 B 2.9141 2.28 124.92 K 16.34 M
UUUU Energy Fuels Inc 7.53 1.78 B 0.08 1.07 11.25 K 84.74 K
TMP Tompkinstrustco 31.079 1.45 B 0.2097 0.68 23.2 K 721.03 K
USAS Americas Silver Corp 8.70 1.02 B 0.90 11.54 633 5.51 K
BHB Bar Harbor Bankshares 11.8282 692.94 M 0.0663 0.56 19.35 K 228.88 K
OBE Obsidian Energy Ltd 47.355 605.97 M 0.4444 0.95 284.01 K 13.45 M
GORO Gold Resource Corp 4.4286 588.21 M 0.1919 4.53 652.13 K 2.89 M
CMCL Caledonia Mining Cp 3.1222 405.07 M 0.03 0.97 719 2.24 K
VKI Invesco Advantage Muni Income Trust II 5.6632 375.49 M 0.0405 0.72 118.4 K 670.52 K
GTE Gran Tierra Energy Inc 65.90 334.69 M 0.50 0.76 57.51 K 3.79 M
REI Ring Energy Inc 17.64 294.41 M 0.44 2.56 72.5 K 1.28 M
NBH Neuberger Berman Intermediate Fund Inc 8.0079 272.35 M 0.0908 1.15 25.4 K 203.4 K
BKTI Bk Technologies Inc 16.8032 257.34 M 0.0997 0.6 22.61 K 379.87 K
ECF Ellsworth Convertible Growth and Income 3.6291 155.15 M 0.0209 0.58 6.5 K 23.59 K
EPM Evolution Petroleum Corp 5.3795 143.41 M 0.0451 0.85 97.3 K 523.43 K
ESP Espey Mfg. & Electronics 16.4327 143.26 M 0.2976 1.84 400 6.57 K
PLG Platinum Group Metals Ltd 108.00 141.95 M 1.00 0.93 1.36 K 146.99 K
SIF Sifco Industries 27.568 124.73 M 0.2087 0.76 3 K 82.7 K
OPHC Optimumbank Hlds 14.50 112.79 M 0.10 0.69 600 8.7 K
STXS Stereotaxis Inc 3.05 103.21 M 0.04 1.33 75.45 K 230.13 K
IOR Income Opportunity Realty Trust 7.10 74.21 M 0.36 5.34 22.14 K 157.17 K
DIT Amcon Distributing Company 66.1336 58.53 M 0.8786 1.35 1.2 K 79.36 K
WWR Westwater Resources 1566.00 52.44 M 18.00 1.16 91 142.51 K
ATNM Actinium Pharmaceuticals Inc 200.9998 49.36 M 4.50 2.29 2.48 K 498.28 K
GRF Eagle Capital Growth Fund 3.8599 39.88 M 0.0303 0.79 100 385.99
NNVC Nanoviricides Inc 81.40 36.27 M 1.60 2.01 7.51 K 611.31 K
AGIG AGIG 30.00 36.22 M 2.50 9.09 1.82 K 54.72 K
BESS Bimergen Energy Corporation 46.20 29.38 M 1.40 3.13 466 21.53 K
CPHI China Pharma Holdings 31.70 23.7 M 0.20 0.63 100 3.17 K
MXC Mexco Energy Corp 6.648 21.55 M 0.2132 3.31 7.7 K 51.19 K
RVP Retractable Technologies 3.04 16.45 M 0.02 0.66 36.7 K 111.57 K
UUU Universal Security Instruments 3.3681 16.02 M 0.1684 5.26 7.4 K 24.92 K
REED Reed's, Inc. 1458.0787 14.94 M 17.2606 1.2 18 26.25 K
ACCS Access Newswire Inc 8.476 12.8 M 0.1989 2.4 4.31 K 36.53 K
CVR Chicago Rivet & Machine Company 25.0879 8.99 M 0.7849 3.23 2.1 K 52.68 K
INUV Inuvo Inc 9.00 6.27 M 0.20 2.27 2.93 K 26.37 K
AUMN Golden Minerals Company 31.50 3.6 M 1.3125 4.35 18.47 K 581.74 K
PW Power REIT 9.08 2.59 M 0.13 1.45 4.88 K 44.26 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 20.024 1.06 B 0.191 0.96 54.38 K 1.09 M
ZL Soybean Oil 35.96 0.30 0.84 6.93 K 249.06 K
KC Coffee 190.85 1.45 0.77 15.62 K 2.98 M
CC Cocoa 3219.00 24.00 0.75 12.94 K 41.66 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 15.6945 2.93 T 0.0785 0.5 45.95 M 721.15 M
TSLA Tesla Inc 16.5953 1.5 T 0.696 4.38 138.74 M 2.3 B
WMT Walmart Inc. 19.8178 999.14 B 0.3578 1.84 23.8 M 471.75 M
AMD Advanced Micro Devices 4.12 844.99 B 0.04 0.98 16.27 M 67.04 M
ASML ASML Holding N.V. ADR 82.5803 581.15 B 1.1565 1.42 628.7 K 51.92 M
COST Costco Wholesale 96.0085 472.44 B 1.2364 1.3 2.86 M 274.57 M
AMAT Applied Materials 18.2545 295.63 B 0.2676 1.49 10.99 M 200.54 M
LRCX Lam Research Corp 5.9356 278.3 B 0.0332 0.56 18.5 M 109.81 M
NFLX Netflix Inc 6.1471 259.77 B 0.1064 1.76 158.41 M 973.74 M
LIN Linde Plc 103.2366 239.54 B 0.6701 0.65 1.09 M 112.96 M
GILD Gilead Sciences Inc 64.1019 211.94 B 0.3592 0.56 11.02 M 706.16 M
PEP Pepsico Inc 63.6049 195.7 B 0.9206 1.47 6.59 M 419.15 M
ADI Analog Devices 39.2758 190.58 B 0.3139 0.81 2.07 M 81.47 M
REGN Regeneron Pharmaceuticals 338.4038 94.76 B 7.4397 2.25 1.03 M 347.13 M
INTU Intuit Inc 73.7938 90.98 B 0.4649 0.63 868.96 K 64.12 M
MNST Monster Beverage Cp 11.0067 88.82 B 0.155 1.43 9.82 M 108.05 M
MELI MercadoLibre Inc 91.7187 75.55 B 0.5627 0.62 292.98 K 26.87 M
KMB Kimberly-Clark Corp 69.1374 67.97 B 1.354 2 2.73 M 188.99 M
NXPI Nxp Semiconductors 55.643 65.93 B 0.8487 1.55 3.83 M 212.87 M
FAST Fastenal Company 8.1124 62.92 B 0.0461 0.57 7.81 M 63.34 M
GRMN Garmin Ltd 38.85 55.62 B 0.3391 0.88 839.7 K 32.62 M
CCEP Coca-Cola Europacific Partners Plc 20.8304 51.59 B 0.3258 1.59 2.27 M 47.35 M
KDP Keurig Dr Pepper Inc 7.3291 51.16 B 0.14 1.95 1.48 M 10.82 M
TRI Thomson Reuters Corporation Common Shares 27.6649 46.99 B 0.1704 0.62 659 K 18.23 M
TER Teradyne Inc 17.3202 38.31 B 0.1754 1.02 2.07 M 35.85 M
VOD Vodafone Grp Plc ADR 15.7236 35.91 B 0.1797 1.16 3.4 M 53.44 M
FISV Fiserv Inc 29.5611 33.69 B 0.2026 0.69 3.21 M 94.93 M
MCHP Microchip Technology 18.2438 32.76 B 0.1721 0.95 3.92 M 71.5 M
CINF Cincinnati Financial 33.3478 29.15 B 0.2078 0.63 374 K 12.47 M
KHC Kraft Heinz Company 33.4699 28.7 B 0.7011 2.14 5.48 M 183.33 M
FLEX Flextronics Intl Ltd 7.6374 28.11 B 0.1236 1.64 4.14 M 31.6 M
VRSK Verisk Analytics Inc 56.9332 26.55 B 0.286 0.5 914.5 K 52.07 M
FCNCA First Citizens Bancs 213.1229 25.68 B 2.8535 1.36 9.5 K 2.02 M
AXON Axon Enterprise Inc 12.35 24.64 B 0.71 6.1 1.6 M 19.82 M
PFG Principal Financial Group Inc 32.853 24.63 B 0.5366 1.66 2.15 M 70.65 M
LPLA Lpl Financial Hld 39.8523 24.02 B 0.3567 0.9 392.8 K 15.65 M
TROW T Rowe Price Group 50.125 23.66 B 0.387 0.78 1.53 M 76.56 M
ALNY Alnylam Pharmaceuticals 57.28 20.31 B 1.00 1.78 325.8 K 18.66 M
SBAC SBA Communications 97.8789 19.99 B 1.7706 1.84 1.84 M 180.17 M
FSLR First Solar Inc 65.604 19.45 B 1.944 3.05 9.42 M 617.97 M
SWKS Skyworks Solutions 41.3753 19.45 B 0.2062 0.5 2.42 M 100.01 M
SSNC SS&C Technologies 19.0881 18.5 B 0.2808 1.49 332.8 K 6.35 M
MTSI Macom Technology S 21.134 17.3 B 0.284 1.36 114.65 K 2.42 M
NBIX Neurocrine Bioscienc 13.82 17.12 B 0.17 1.25 381.59 K 5.27 M
PAAS Pan Amer Silver Corp 12.298 16.45 B 0.3554 2.98 981.4 K 12.07 M
HTHT Huazhu Group Ltd ADR 5.2997 15.98 B 0.047 0.89 434.97 K 2.31 M
LSCC Lattice Semicond 7.10 15.82 B 0.14 2.01 1.45 M 10.27 M
JAZZ Jazz Pharma Plc 142.84 15.75 B 7.04 5.18 2.84 M 406.25 M
PNFP Pinnacle Finl Ptnrs 31.6766 15.54 B 0.1855 0.59 83.15 K 2.63 M
APA Apa Corp 75.6466 15.34 B 0.4314 0.57 2.39 M 180.54 M
MANH Manhattan Assoc 30.48 14.95 B 0.20 0.66 367.87 K 11.21 M
COKE Coca Cola Bot Cons 6.6069 14.26 B 0.0968 1.49 210.03 K 1.39 M
QXO Qxo Inc 20.1609 14.24 B 6.7203 50 85 1.71 K
ERIE Erie Indemnity Company 56.2142 14.23 B 0.3569 0.64 19.5 K 1.1 M
ARCC Ares Capital Corp 5.4009 14.04 B 0.0521 0.97 3.54 M 19.1 M
FIVE Five Below Inc 36.83 13.96 B 0.80 2.22 512.83 K 18.89 M
LULU Lululemon Athletica 39.97 12.78 B 1.27 3.28 3.96 M 158.45 M
TRMB Trimble Navigation 32.45 12.55 B 1.22 3.91 3.13 M 101.71 M
HALO Halozyme Therapeutic 9.72 11.69 B 0.43 4.63 1.2 M 11.69 M
RGEN Repligen Cp 21.47 11.12 B 0.24 1.13 239.96 K 5.15 M
SMTC Semtech Corp 22.55 10.59 B 0.12 0.53 215.1 K 4.85 M
NVMI Nova Ltd 10.58 10.36 B 0.36 3.52 73.33 K 775.86 K
UMBF Ump Financial Corp 46.7082 10.32 B 0.4662 1.01 136.7 K 6.39 M
SSB South State Cp 44.664 10.23 B 0.5671 1.29 27.8 K 1.24 M
MDGL Madrigal Pharmaceuticals Inc 143.50 10.05 B 5.25 3.8 68.37 K 9.81 M
TGTX Tg Therapeuticscmn 7.79 9.84 B 0.06 0.78 146.7 K 1.14 M
LFUS Littelfuse Inc 80.9555 9.74 B 1.2487 1.57 217.99 K 17.65 M
AAL American Airlines Group 35.4046 9.35 B 0.2646 0.75 9.5 M 336.39 M
PCTY Paylocity Hld Corp 20.54 9.34 B 1.60 8.45 88.3 K 1.81 M
AEIS Advanced Energy 17.0113 8.97 B 0.0981 0.58 458.4 K 7.8 M
STRL Sterling Constructio 9.03 8.83 B 0.08 0.89 72 K 650.2 K
COLB Columbia Banking Sys 13.2349 8.73 B 0.151 1.15 165.4 K 2.19 M
RMBS Rambus Inc 11.66 8.65 B 0.17 1.48 403.63 K 4.71 M
HQY Healthequity 17.06 8.56 B 0.31 1.85 140.89 K 2.4 M
AMKR Amkor Technology 8.4619 8.54 B 0.2325 2.83 1.52 M 12.82 M
SANM Sanmina Corp 23.53 8.33 B 0.17 0.73 500.52 K 11.78 M
DSGX Descartes Sys Group 13.48 8.13 B 0.19 1.43 82.85 K 1.12 M
BOKF Bok Financial Corp 49.6364 7.97 B 0.3527 0.72 67.43 K 3.35 M
FCFS First Cash Fin Svcs 50.3411 7.87 B 0.9329 1.89 126.41 K 6.36 M
VLY Valley National Bancorp 5.8864 7.87 B 0.1021 1.77 2.34 M 13.77 M
POOL Pool Corp 47.8889 7.77 B 0.3034 0.64 127.8 K 6.12 M
VIAV Viavi Solutions 6.7599 7.63 B 0.0568 0.85 2.33 M 15.77 M
TTMI TTM Technologies 7.49 7.61 B 0.05 0.67 499.76 K 3.74 M
URBN Urban Outfitters Inc 36.93 7.45 B 0.88 2.44 2.72 M 100.31 M
AMRX Amneal Pharmaceuticals Inc 24.06 7.45 B 0.51 2.17 1.48 M 35.49 M
IESC Ies Holdings 6.39 7.31 B 0.06 0.95 2.96 K 18.9 K
CVLT Commvault Systems 51.44 6.89 B 1.16 2.31 738.19 K 37.97 M
SNEX Stonex Group Inc 5.923 6.84 B 0.1156 1.99 137.03 K 811.6 K
RIOT Riot Blockchain Inc 13.1983 6.78 B 0.2141 1.65 6.22 K 82.16 K
CPB Campbell Soup Company 28.7506 6.74 B 0.2657 0.93 1.67 M 47.99 M
PPC Pilgrim's Pride 18.5888 6.72 B 0.1985 1.08 1.27 M 23.54 M
UBSI United Bkshs Inc 20.1744 6.62 B 0.1895 0.95 149.6 K 3.02 M
SAIC Science Applications International 34.1365 6.39 B 0.1887 0.56 315.7 K 10.78 M
MIDD Middleby Corp 72.16 6.25 B 0.39 0.54 469.61 K 33.89 M
SIGI Selective Ins Group 19.5541 6.16 B 0.1587 0.82 71.52 K 1.4 M
RDNT Radnet Inc 5.76 6.13 B 0.19 3.41 427.4 K 2.46 M
HOMB Home Bancshares Inc 11.3955 6.02 B 0.1849 1.65 239.8 K 2.73 M
OTEX Open Text Cp 21.1964 5.96 B 0.2505 1.2 807.6 K 17.12 M
HWC Hancock Whitney Corp 23.361 5.87 B 0.1791 0.77 305.6 K 7.14 M
MKTX Marketaxess Holdings 50.9608 5.81 B 0.6477 1.29 167.27 K 8.52 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.3015 2.06 T 0.1832 1.21 9.39 M 143.75 M
BRK-A Berkshire Hathaway Inc (Class A) 193700.00 1.25 T 1201.00 0.62 198 38.35 M
BRK-B Berkshire Hathaway Inc (Class B) 129.11 1.25 T 1.12 0.88 2.72 M 351.09 M
WMT Walmart Stores 19.8653 999.14 B 0.3587 1.84 23.8 M 472.88 M
JNJ Johnson & Johnson 72.7899 675.92 B 0.6433 0.89 7.41 M 539.53 M
XOM Exxon Mobil Corporation 65.8553 670.91 B 0.519 0.79 9.92 M 653.08 M
KO Coca-Cola Company 27.628 416.9 B 0.5121 1.89 17.57 M 485.35 M
CVX Chevron Corp 76.2889 412.09 B 0.4672 0.62 5.13 M 391.74 M
PG Procter & Gamble Company 61.8769 390.92 B 1.282 2.12 12.84 M 794.44 M
ORCL Oracle Corporation 34.5644 367.83 B 0.1721 0.5 8.18 M 282.9 M
UNH Unitedhealth Group Inc 67.7775 363 B 0.4242 0.63 3.31 M 224.43 M
GE General Electric Company 102.1514 350.6 B 1.6864 1.68 9.85 M 1.01 B
HD Home Depot 61.1728 350.19 B 0.3722 0.61 4.23 M 258.65 M
BAC Bank of America Corporation 11.9199 349.7 B 0.1569 1.33 95.98 M 1.14 B
PM Philip Morris International Inc 46.8029 302.76 B 1.0652 2.33 5.05 M 236.53 M
RY Royal Bank of Canada 46.4349 280.24 B 0.2736 0.59 433.6 K 20.13 M
BHP BHP Billiton Ltd ADR 30.0382 206.16 B 0.56 1.9 2.59 M 77.65 M
C Citigroup Inc 35.4941 202.38 B 0.1844 0.52 13.04 M 462.78 M
TD Toronto Dominion Bank 31.9685 202.28 B 0.2413 0.76 1.17 M 37.28 M
TTE Totalenergies Se ADR 26.0947 192.94 B 0.181 0.7 873 K 22.78 M
BLK Blackrock Inc 227.276 188.73 B 2.1829 0.97 668.9 K 152.03 M
DHR Danaher Corp 29.9656 165.98 B 0.2063 0.69 6.52 M 195.25 M
COP ConocoPhillips 55.8312 162.89 B 0.6026 1.09 5.41 M 302.18 M
SCHW The Charles Schwab Corp 23.8936 160.88 B 0.1647 0.69 4.7 M 112.22 M
BX Blackstone Inc 17.6592 152.38 B 0.0921 0.52 3.51 M 61.98 M
TJX TJX Companies 22.9555 150.61 B 0.3279 1.45 7.89 M 181.21 M
UL Unilever Plc ADR 33.7268 143.13 B 0.2515 0.75 699.03 K 23.58 M
RIO Rio Tinto Plc ADR 24.2826 137.5 B 0.2379 0.99 2.18 M 52.87 M
HDB Hdfc Bank Ltd ADR 9.8191 133.64 B 0.0514 0.53 3.34 M 32.84 M
BTI British American Tobacco Industries ADR 27.5574 130.68 B 0.201 0.73 320.4 K 8.83 M
LOW Lowe's Companies 39.079 130.09 B 0.3738 0.97 3.97 M 155.09 M
MO Altria Group 21.7886 126.99 B 0.4523 2.12 7.96 M 173.52 M
NEM Newmont Mining Corp 20.2724 124.66 B 0.2332 1.16 9 M 182.45 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.6416 117.8 B 0.1426 3.17 17.74 M 82.34 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.6362 110.91 B 0.3529 3.43 16.75 M 178.16 M
MPC Marathon Petroleum Corp 30.4791 106.07 B 0.6043 2.02 7.82 M 238.32 M
CM Canadian Imperial Bank of Commerce 22.9542 105.12 B 0.1625 0.71 399 K 9.16 M
ICE Intercontinental Exchange 33.1207 98.56 B 0.1826 0.55 3.94 M 130.33 M
VLO Valero Energy Corp 32.866 97.81 B 0.981 3.08 7.19 M 236.35 M
PSX Phillips 66 53.8568 97.79 B 0.8313 1.57 2.73 M 147.04 M
AEM Agnico-Eagle Mines Ltd 31.8331 96.29 B 1.0717 3.48 1.87 M 59.54 M
ING ING Groep N.V. ADR 7.1702 94.78 B 0.1479 2.11 2.04 M 14.65 M
BN Brookfield Corporation 8.8015 94.63 B 0.0831 0.95 1.55 M 13.68 M
ELV Elevance Health Inc 94.077 92.83 B 0.7605 0.81 1.64 M 154.46 M
AMT American Tower Corp 72.1245 88.29 B 0.6484 0.91 2.43 M 175.42 M
MCO Moody's Corp 77.4545 88.06 B 0.4168 0.54 573.97 K 44.46 M
PWR Quanta Services 33.0709 87.87 B 0.4036 1.24 2.12 M 70.16 M
SHW Sherwin-Williams Company 61.9288 85.85 B 0.7107 1.16 2.49 M 153.96 M
ECL Ecolab Inc 95.3835 85.83 B 0.587 0.62 820.85 K 78.3 M
TRV The Travelers Companies Inc 69.3942 82.12 B 0.4487 0.65 1.4 M 97.21 M
CI Cigna Corp 83.0919 80.1 B 0.545 0.66 920.9 K 76.52 M
EPD Enterprise Products Partners LP 16.8951 80.07 B 0.1413 0.84 1.75 M 29.58 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4137 78.32 B 0.0281 0.83 662.8 K 2.26 M
CL Colgate-Palmolive Company 49.228 77.97 B 0.7824 1.62 5.74 M 282.69 M
USB-PH U.S. Bancorp 15.0896 76.26 B 0.0775 0.52 29.55 K 445.97 K
AJG Arthur J. Gallagher & Company 35.874 72.48 B 0.3841 1.08 798.2 K 28.63 M
GS-PA The Goldman Sachs Group Inc 11.083 70.6 B 0.078 0.71 26.48 K 293.52 K
MS-PA Morgan Stanley 13.7368 67.46 B 0.1347 0.99 35.64 K 489.62 K
ALL Allstate Corp 46.2803 64.61 B 0.567 1.24 2.47 M 114.5 M
AFL Aflac Inc 22.3514 62.77 B 0.1326 0.6 3.09 M 69.08 M
PSA Public Storage 109.7613 62.77 B 1.0671 0.98 732.18 K 80.37 M
WPM Wheaton Precious Metals 22.8062 62.05 B 0.3697 1.65 3.05 M 69.61 M
EW Edwards Lifesciences Corp 15.835 59.81 B 0.20 1.28 7.25 M 114.78 M
CTA-PB E. I. du Pont de Nemours and Company 51.067 59 B 0.2548 0.5 957 48.87 K
NUE Nucor Corp 38.2641 58.19 B 0.4988 1.32 1.4 M 53.49 M
A Agilent Technologies 36.0706 50.16 B 0.2271 0.63 2.19 M 79.11 M
FNV Franco Nev Corp 50.9991 49.33 B 1.4365 2.9 528.2 K 26.94 M
VALE Vale S.A. ADR 6.4688 49.28 B 0.0554 0.86 9.3 M 60.14 M
F Ford Motor Company 9.2423 49.04 B 0.0599 0.65 21.87 M 202.16 M
TRI Thomson Reuters Corp 28.0792 48.29 B 0.1731 0.62 634.62 K 17.82 M
HEI Heico Corp 25.8993 48.23 B 0.6477 2.56 615.62 K 15.94 M
AU Anglogold Ashanti Ltd ADR 14.9882 47.47 B 0.3629 2.48 1.94 M 29.03 M
STT State Street Corp 51.0807 46.69 B 0.5085 1.01 1.95 M 99.4 M
YUM Yum! Brands 42.5404 43.1 B 0.2492 0.59 4.25 M 180.92 M
ABEV Ambev S.A. ADR 4.1464 42.7 B 0.0552 1.35 30.3 M 125.65 M
AIG American International Group 39.8972 42.68 B 0.2279 0.57 9.99 M 398.59 M
PRU Prudential Financial Inc 52.3671 42.29 B 0.496 0.96 2.57 M 134.76 M
UI Ubiquiti Networks 36.3663 41.5 B 0.6571 1.84 883.55 K 32.13 M
CCL Carnival Corp 30.3945 41.33 B 0.2097 0.69 3.88 M 117.98 M
SKYD Skydance Corporation 45.1736 40.54 B 0.5171 1.16 7.64 M 345.22 M
KR Kroger Company 16.4804 40.51 B 0.1707 1.05 4.97 M 81.85 M
KB KB Financial Group Inc ADR 24.6879 39.51 B 0.3966 1.63 138.84 K 3.43 M
CIEN Ciena Corp 19.39 38.59 B 0.13 0.67 1.39 M 26.98 M
SYY Sysco Corp 26.3657 38.21 B 0.3152 1.21 3.7 M 97.63 M
CCI Crown Castle International Corp 46.8509 38.02 B 1.9182 4.27 4.62 M 216.45 M
TKO Tko Group Holdings Inc Cl A 11.8206 37.57 B 0.109 0.93 1.6 M 18.9 M
HIG Hartford Financial Services Group 26.8908 36.85 B 0.2893 1.09 4.7 M 126.38 M
KMB Kimberly-Clark Corp 69.1374 36.77 B 1.354 2 2.73 M 188.99 M
HEI-A HEICO Corporation 20.6079 35.86 B 0.1203 0.59 33.55 K 691.5 K
HSY Hershey Foods Corp 67.8162 34.96 B 0.9369 1.4 1.35 M 91.78 M
CNC Centene Corp 18.36 34.75 B 0.43 2.4 2.88 M 52.91 M
EXR Extra Space Storage Inc 33.7516 34.68 B 0.1752 0.52 593.6 K 20.03 M
P Everpure, Inc. 25.29 33.98 B 0.40 1.61 8.06 M 203.92 M
RMD Resmed Inc 43.1771 32.93 B 0.6879 1.62 665.4 K 28.73 M
RJF Raymond James Financial 28.3835 32.29 B 0.1518 0.54 416.4 K 11.82 M
EC Ecopetrol S.A. ADR 12.6249 31.37 B 0.1673 1.34 399.5 K 5.04 M
WSM Williams-Sonoma 26.4757 30.81 B 0.141 0.54 1.17 M 31.01 M
SHG Shinhan Financial Group Co. Ltd ADR 30.3421 29.59 B 0.1602 0.53 20 K 606.84 K
WST West Pharmaceutical Services 38.8586 28.74 B 0.2279 0.59 280.6 K 10.9 M
WRB W.R. Berkley Corp 10.2685 28.54 B 0.0639 0.63 1.1 M 11.32 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 63.287 7.15 M 0.8439 1.35 182 11.52 K
USA Americas Silver Corp 9.90 1.20 13.79 11.33 K 112.17 K
ELE Elemental Royalty Corporation 5215.6299 417.2505 8.7 7 36.51 K
EDV Endeavour Mining Corp 7.5491 0.4103 5.75 92.95 K 701.69 K
PPTA Perpetua Resources Corp 7.70 0.40 5.48 3.16 K 24.33 K
EDR Endeavour Silver Corp 6.1638 0.30 5.12 273.32 K 1.68 M
TPX-B Molson Coors Canada Inc 59.927 2.8192 4.94 4.69 K 281.24 K
CEU Ces Energy Solutions Corp 7.5047 0.3496 4.89 435.6 K 3.27 M
IFA Ifabric Corp 3.75 0.17 4.75 4.7 K 17.62 K
ATH Athabasca Oil Corp 6.41 0.29 4.74 3.41 M 21.86 M
CKI Clarke Inc 6.8959 0.2643 3.99 19.5 K 134.47 K
PSI Pason Systems Inc 17.4726 0.6598 3.92 96.63 K 1.69 M
IMG Iamgold Corp 4.12 0.15 3.78 1.29 M 5.33 M
GFP Greenfirst Forest Products Inc 5.4581 0.1949 3.7 9.24 K 50.45 K
SSRM Ssr Mining Inc 9.3664 0.3256 3.6 246.2 K 2.31 M
XTD Tdb Split Corp. Class A Shares 3.9797 0.1329 3.45 1.75 K 6.96 K
IAG IA Financial Corp Inc 33.3163 1.0689 3.31 237.9 K 7.93 M
ACQ Autocanada Inc 64.9209 2.0733 3.3 102.71 K 6.67 M
WJX Wajax Corp 18.6234 0.5809 3.22 81.71 K 1.52 M
ACB Aurora Cannabis Inc 78.00 2.40 3.17 719 56.08 K
FVI Fortuna Mines Inc 6.18 0.19 3.17 303.6 K 1.88 M
ELD Eldorado Gold 44.0526 1.3349 3.12 2.55 M 112.42 M
CGX Cineplex Inc 30.999 0.9271 3.08 485.87 K 15.06 M
PXT Parex Resources Inc 10.4729 0.3095 3.05 696.4 K 7.29 M
AEM Agnico Eagle Mines Ltd 34.5254 1.0006 2.98 877.87 K 30.31 M
MDI Major Drilling Grp 8.664 0.2445 2.9 162.13 K 1.4 M
PNP Pinetree Capital Ltd 72.00 2.00 2.86 2.14 K 154.22 K
CHR Chorus Aviation Inc 25.174 0.6789 2.77 221.47 K 5.58 M
PAAS Pan American Silver Corp 13.3831 0.3459 2.65 147.83 K 1.98 M
KEI Kolibri Global Energy Inc 11.80 0.30 2.61 34.09 K 402.26 K
CRRX Carerx Corp 7.8717 0.1968 2.56 4.1 K 32.27 K
K Kinross Gold Corp 3.9784 0.099 2.55 1.5 M 5.97 M
FNV Franco-Nevada Corp 55.4838 1.3703 2.53 376.7 K 20.9 M
AG First Majestic Silver Corp 11.5348 0.2763 2.45 289.52 K 3.34 M
GBT Bmtc Group Inc 10.4645 0.2439 2.39 760 7.95 K
MTL Mullen Group Ltd 15.9906 0.3641 2.33 308.8 K 4.94 M
NFI Nfi Group Inc. 9.9336 0.2112 2.17 101.69 K 1.01 M
CPH Cipher Pharmaceuticals Inc 9.25 0.18 1.98 87.2 K 806.6 K
TCL-A Transcontinental Inc 7.5634 0.1465 1.98 90.58 K 685.11 K
AGI Alamos Gold Inc Cls A 9.0637 0.1738 1.96 280.49 K 2.54 M
PBL Pollard Banknote Ltd 3.8355 0.0715 1.9 8.66 K 33.23 K
WPK Winpak Ltd 23.5713 0.436 1.88 27.52 K 648.71 K
TGO Terago Inc 4.99 0.09 1.84 400 2 K
SEA Seabridge Gold Inc 8.098 0.1457 1.83 46.3 K 374.97 K
GDC Genesis Land J 3.3255 0.0594 1.82 24.68 K 82.08 K
YGR Yangarra Resources Ltd 3.43 0.06 1.78 135.4 K 464.42 K
TOU Tourmaline Oil Corp 32.4391 0.564 1.77 680.1 K 22.06 M
DPM Dundee Precious Metals Inc 4.5584 0.0789 1.76 383.17 K 1.75 M
CLS Celestica Inc Sv 11.36 0.19 1.7 507 K 5.76 M
CVG Clairvest Group 18.7964 0.312 1.69 1.81 K 34.1 K
MFC-PC Manulife Finl Srs 3 Prf 12.1358 0.1981 1.66 10.12 K 122.79 K
EQX Equinox Gold Corp 3.0972 0.05 1.64 7.5 K 23.23 K
III Imperial Metals Corp 10.14 0.16 1.6 777.7 K 7.89 M
MRD Melcor Dev 16.0576 0.2481 1.57 1.5 K 24.09 K
POU Paramount Resources Ltd 21.4033 0.3253 1.54 232.69 K 4.98 M
BEP-UN Brookfield Renewable Partners L.P 8.1589 0.1234 1.54 241.18 K 1.97 M
TCS Tecsys Inc J 5.9803 0.088 1.49 1 K 5.98 K
SGY Surge Energy Inc 37.1643 0.5452 1.49 213.98 K 7.95 M
MCB Mccoy Global Inc 5.4483 0.0779 1.45 12.9 K 70.28 K
SIA Sienna Senior Living Inc 6.3087 0.0879 1.41 30.59 K 192.98 K
PSLV-U Sprott Physical Silver Trust 8.03 0.11 1.39 3.23 K 25.94 K
POW Power Corp of Canada Sv 17.3289 0.2373 1.39 429.27 K 7.44 M
AAV Advantage Oil & Gas Ltd 5.88 0.08 1.38 316.58 K 1.86 M
ABX Barrick Mining Corp 15.9262 0.2144 1.36 1.89 M 30.09 M
WCP Whitecap Resources Inc 8.0876 0.1078 1.35 888.8 K 7.19 M
DOO Brp Inc 23.8942 0.3161 1.34 25.3 K 604.52 K
ET Evertz Technologies Ltd 4.8441 0.0629 1.32 30.2 K 146.29 K
MRT-UN Morguard Real Estate Investment Trust 8.914 0.1113 1.26 72.7 K 648.08 K
PEY Peyto Exploration and Dvlpmnt Corp 7.9442 0.0981 1.25 503.8 K 4 M
VET Vermilion Energy Inc 39.7226 0.4876 1.24 443.9 K 17.63 M
NG Novagold Res Inc 4.09 0.05 1.24 100.28 K 410.16 K
DSG Descartes Sys 14.73 0.18 1.24 44.19 K 650.85 K
EQB EQB Inc 27.1366 0.3148 1.17 6 K 162.82 K
CFW Calfrac Well Services Ltd 1042.00 12.00 1.17 7.46 K 7.78 M
BDGI Badger Infrastructure Solutions Ltd 25.6082 0.2949 1.17 485 K 12.42 M
CFF Conifex Timber Inc 7.0898 0.0814 1.16 3.5 K 24.81 K
WPM Wheaton Precious Metals Corp 24.7221 0.2817 1.15 1.46 M 36 M
ACX Act Energy Technologies Ltd 12.0318 0.137 1.15 13.65 K 164.28 K
LUN Lundin Mining Corp 5.0181 0.055 1.11 2.51 M 12.6 M
ATD Alimentation Couche-Tard Inc. 14.2028 0.1518 1.08 2.2 K 31.25 K
BIR Birchcliff Energy Ltd 7.0502 0.0707 1.01 1.32 M 9.33 M
CJT Cargojet Inc 18.7658 0.188 1.01 21.3 K 399.71 K
KXS Kinaxis Inc 15.15 0.15 1 1.8 K 27.27 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 14.4716 0.1405 0.98 29.52 K 427.19 K
MRE Martinrea International Inc 10.6072 0.0994 0.95 212.82 K 2.26 M
PIC-PA Premium Income Corp Pref A 7.5262 0.067 0.9 5.57 K 41.93 K
IGM Igm Financial Inc 25.5339 0.2271 0.9 217.2 K 5.55 M
ADN Acadian Timber Corp 6.3018 0.0559 0.89 1.49 K 9.36 K
EMA-PA Emera Inc Pref A 13.0087 0.1153 0.89 4.46 K 58.08 K
CCA Cogeco Communications Inc 40.6493 0.3544 0.88 95.77 K 3.89 M
CAE Cae Inc 12.6382 0.1091 0.87 905.05 K 11.44 M
EMA-PE Emera Inc Pref E 11.6768 0.0997 0.86 2.6 K 30.36 K
CU-PC Canadian Util Cum Red Sec Y Prf 14.078 0.1201 0.86 3.28 K 46.15 K
BNE Bonterra Energy Corp 42.8533 0.3652 0.86 40.49 K 1.73 M
OTEX Open Text Corp 23.4592 0.1994 0.86 1.29 M 30.15 M
BCE-PB BCE Inc Pref AB 11.3815 0.0963 0.85 1.27 K 14.51 K
ALA AltaGas Ltd 26.5542 0.2185 0.83 178.53 K 4.74 M
GEI Gibson Energy Inc 15.2524 0.1223 0.81 351.2 K 5.36 M
KEL Kelt Exploration Ltd 12.50 0.10 0.81 2.9 M 36.26 M
MRC Morguard Corp 136.5725 1.0895 0.8 1.36 K 185.88 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 13.21 82.42 B 0.12 0.92 19.42 K 256.54 K
GAMI GAMCO Investors Inc 35.2512 536.94 M 0.1865 0.53 19.13 K 674.25 K
NTPIF Nam Tai Property Inc. 6.98 262.33 M 0.06 0.87 104.13 K 726.84 K
ACRG American Clean Resources Group Inc. 97.50 98.71 M 7.00 7.73 268 26.13 K
BRCNF Burcon NutraScience Corp 3.53 8.44 M 0.07 2.02 3.47 K 12.25 K
EARI Entertainment Arts Research Inc 4.90 1.11 M 0.40 8.89 10 49
DNAX DNA Brands Inc 1400.00 339.48 K 70.00 5.26 97 135.8 K
ERHE ERHC Energy Inc 9.22 287.94 K 0.22 2.44 94.58 K 872.03 K
USRM U.S. Stem Cell Inc 26.00 64.15 K 0.50 1.96 327 8.5 K
ASHI Vapor Hub International Inc. 24.98 60.28 K 2.50 11.12 17 424.66
RGGI Resgreen Group International Inc 8.00 48.75 K 1.00 14.29 50 400
ERINQ Erin Energy Corporation 4.074 21.53 K 0.114 2.88 18.65 K 75.98 K
ULTRF Ultrapetrol (Bahamas) Limited 3.38 14.07 K 0.13 4 47.44 K 160.33 K
CGIP Celadon Group Inc 20.5277 5.66 K 0.2256 1.11 184.89 K 3.8 M
NSLPQ New Source Energy Partners L.P 25.70 3.75 K 0.30 1.18 39.88 K 1.03 M
CBDX Curative Biosciences Inc 4.18 3.16 K 0.33 8.57 100 418
EMWPF Eros Media World Plc 302.80 1.9 K 6.60 2.23 12.22 K 3.7 M
SIMPQ Simply Inc 575.00 1.55 K 25.00 4.55 348 200.1 K
RTNB root9B Holdings Inc 16.50 610 0.30 1.85 353 5.82 K
SYNE Synthesis Energy Systems Inc 76.1536 157 2.5536 3.47 3.82 K 291.21 K
PEHD Perigee Holdings Inc. 46.92 130 1.64 3.62 10 469.2
FUTL FutureLand Corp 2880.00 67 32.00 1.12 23 66.24 K
TBEV High Performance Beverages Company 3.10 0.70 29.17 77.57 K 240.45 K
ESINQ ITT Educational Services Inc 8.52 0.70 8.95 2.39 M 20.33 M
TREVQ Trevali Mining Corporation 12.70 0.40 3.25 7.79 K 98.93 K
SRSCQ Sears Canada Inc 13.482 0.379 2.89 1.22 K 16.45 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LKY Lucky Minerals Inc 22.5564 3.7594 20 226 5.1 K
WLR Walker Lane Resources Ltd. 12.25 1.75 16.67 58 710.5
SKYG Sky Gold Corp 21.00 3.00 16.67 12 252
CDB Cordoba Minerals Corp 12.41 1.70 15.87 2.54 K 31.46 K
SOU Southern Energy Corp 3.20 0.40 14.29 2.46 K 7.86 K
PLAN Progressive Planet Solutions Inc 36.00 4.50 14.29 5 K 180 K
XIM Ximen Mining Corp 13.50 1.25 10.2 15.59 K 210.47 K
REX Orex Minerals Inc 3.30 0.30 10 33.36 K 110.1 K
PURO Platauro Metals Corp. 23.3723 1.6695 7.69 4.83 K 112.82 K
WEC Winchester Equity Corporation 3.80 0.20 5.56 2.2 K 8.36 K
GORO Goldgroup Mining Inc. 7.60 0.40 5.56 225 1.71 K
CKG Chesapeake Gold Corp 3.64 0.19 5.51 3.63 K 13.23 K
FMS Focus Graphite Inc 5.90 0.30 5.36 5.53 K 32.63 K
WEB Westbridge Energy Corporation 7.8068 0.3394 4.55 720 5.62 K
GBU Gabriel Resources Ltd 9.40 0.40 4.44 156.51 K 1.47 M
KTN Kootenay Silver Inc 3.10 0.10 3.33 3.95 K 12.24 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 10 7.48 K
MVI-H Monitor Ventures Inc 12.75 0.375 3.03 1.62 K 20.62 K
SRC Stakeholder Gold Corp 15.60 0.40 2.63 615 9.59 K
NEXG NeXGold Mining Corp 4.92 0.12 2.5 775 3.81 K
TIE Coloured Ties Capital Inc. 3.6882 0.0647 1.79 12.05 K 44.45 K
CTEK CLEANTEK Industries Inc 151.1765 1.7647 1.18 282 42.63 K
CAMB Cambria Gold Mines Inc. 45.00 0.50 1.12 2.65 K 119.25 K
GRZ Gold Reserve Inc 3.385 0.0307 0.92 20.88 K 70.67 K
RET-A Reitmans (Canada) Limited 4.8011 0.0325 0.68 28.67 K 137.66 K
© 2026 - CastFwd Corp.