Gainer Valuations for 11 August 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 11 August 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 57.90 11.19 B 2.55 4.61 153.31 K 8.88 M
NHC National Healthcare Corp 40.2169 3.27 B 0.2659 0.67 17.4 K 699.77 K
PRK Park National Corp 48.843 3.25 B 0.2797 0.58 19.7 K 962.21 K
NG Novagold Resources Inc 3.80 2.74 B 0.11 2.98 716.53 K 2.72 M
NOG Northern Oil and Gas 135.2641 2.49 B 2.2665 1.7 162.26 K 21.95 M
UUUU Energy Fuels Inc 7.47 1.78 B 0.04 0.54 8.32 K 62.17 K
CET Central Securities Corp 12.8181 1.67 B 0.0884 0.69 9 K 115.36 K
TMP Tompkinstrustco 31.2747 1.45 B 0.2656 0.86 20.7 K 647.39 K
OGCP Empire State Realty Op LP Se 12.5065 1.42 B 0.0868 0.7 1.3 K 16.21 K
ESBA Empire State Realty Op LP 12.5118 1.4 B 0.1816 1.47 20.9 K 261.5 K
REPX Riley Exploration Permian Inc 43.1152 912.51 M 2.0808 5.07 393 16.94 K
GORO Gold Resource Corp 4.8698 588.21 M 0.2643 5.74 1.19 M 5.8 M
FRD Friedman Industries Inc 7.7829 283.61 M 0.1063 1.38 8.5 K 66.15 K
ELLO Ellomay Capital Ltd 9.1375 250.23 M 0.2822 3.19 300 2.74 K
ERC Wells Fargo Advantage Multi-Sector 4.8323 240 M 0.0401 0.84 61 K 294.77 K
INTT Intest Corp 4.73 178.28 M 0.05 1.07 178.14 K 842.62 K
PED Pedevco Corp 356.00 177.32 M 20.00 5.95 132 46.99 K
NEN New England Realty Associates 35.6876 159.52 M 0.3785 1.07 1.5 K 53.53 K
ECF Ellsworth Convertible Growth and Income 3.6793 155.15 M 0.0502 1.38 7.9 K 29.07 K
ESP Espey Mfg. & Electronics 16.4393 143.26 M 0.2381 1.47 400 6.58 K
PLG Platinum Group Metals Ltd 110.00 141.95 M 1.01 0.93 1.37 K 151.14 K
LODE Comstock Mining Inc 400.00 127.01 M 5.00 1.27 288 115.2 K
BDL Flanigan's Enterprises 12.7751 121.04 M 0.4731 3.85 1.2 K 15.33 K
GLU Gabelli Global Utility 8.704 114.2 M 0.0799 0.93 20.6 K 179.3 K
OPHC Optimumbank Hlds 14.20 112.79 M 0.30 2.16 150 2.13 K
SDEV Stablecoin Development Corporation 101218.2188 62.17 M 2024.3594 2.04 1 101.22 K
CVU CPI Aerostructures 10.67 60.29 M 0.22 2.11 13.06 K 139.35 K
WWR Westwater Resources 1638.00 52.44 M 22.20 1.37 107 175.27 K
IBIO Ibio Inc 2350.00 50.06 M 100.00 4.44 26 61.1 K
CKX Ckx Lands 15.6849 36.89 M 0.3689 2.41 520 8.16 K
TOON Kartoon Studios Inc 68.40 30.62 M 0.90 1.33 87 5.95 K
BESS Bimergen Energy Corporation 54.60 29.38 M 5.60 11.43 171 9.34 K
CVM Cel-Sci Corp 825.00 24.8 M 30.00 3.77 791 652.58 K
RVP Retractable Technologies 3.02 16.45 M 0.04 1.34 13.4 K 40.47 K
CVR Chicago Rivet & Machine Company 24.8025 8.99 M 0.3568 1.46 1.6 K 39.68 K
TOVX Theriva Biologics Inc 14962.50 7.08 M 612.50 4.27 62 927.67 K
INUV Inuvo Inc 9.00 6.27 M 0.60 7.14 13.57 K 122.13 K
CANF Can-Fite Biopharma Ltd ADR 11429.9883 5.03 M 179.9971 1.6 3 34.29 K
OPTT Ocean Power Tech Inc 242.00 3.89 M 2.00 0.83 188.51 K 45.62 M
OGEN Oragenics Inc 31320.00 1.54 M 540.00 1.75 1 31.32 K
ENSV Enservco Corpporation 50.10 29.09 K 3.00 6.37 17.38 K 870.49 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 20.095 1.06 B 0.207 1.04 31.06 K 624.15 K
KC Coffee 189.15 8.30 4.59 22.66 K 4.29 M
FC Feeder Cattle 176.50 2.375 1.36 6.2 K 1.09 M
CB Cash-settled Butter 243.00 1.25 0.52 1 243

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8156.6499 5.68 T 64.1797 0.79 11.09 M 90.47 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 21.1685 5.06 T 0.2757 1.32 146.34 M 3.1 B
META Meta Platforms Inc 72.8682 1.64 T 0.3771 0.52 24.59 M 1.79 B
AVGO Broadcom Inc. 5.3747 1.58 T 0.0296 0.55 14.17 M 76.18 M
TSLA Tesla Inc 17.288 1.5 T 0.746 4.51 121.52 M 2.1 B
MU Micron Technology 29.9803 820.41 B 0.6827 2.33 20.6 M 617.6 M
ASML ASML Holding N.V. ADR 83.0105 581.15 B 1.0667 1.3 386.33 K 32.07 M
CSCO Cisco Systems Inc 17.6582 386.96 B 0.14 0.8 25.95 M 458.16 M
INTC Intel Corp 25.1708 308.96 B 0.3202 1.29 27.72 M 697.83 M
AMAT Applied Materials 18.2027 295.63 B 0.2244 1.25 9.21 M 167.71 M
AZN Astrazeneca Plc ADR 43.9887 289.65 B 0.5205 1.2 2.61 M 114.63 M
LRCX Lam Research Corp 5.8888 278.3 B 0.0715 1.23 15.61 M 91.92 M
PANW Palo Alto Networks Inc 13.6533 267.11 B 0.2883 2.16 4.67 M 63.83 M
NFLX Netflix Inc 6.4506 259.77 B 0.0813 1.28 132.54 M 854.95 M
GILD Gilead Sciences Inc 64.1917 211.94 B 0.3246 0.51 8.57 M 550.44 M
PEP Pepsico Inc 64.5044 195.7 B 1.0541 1.66 5.23 M 337.43 M
ADI Analog Devices 39.1816 190.58 B 0.306 0.79 1.14 M 44.58 M
QCOM Qualcomm Inc 53.6885 185.68 B 0.6106 1.15 8.82 M 473.45 M
MRVL Marvell Technology Inc 11.7027 138.91 B 0.1784 1.55 6.37 M 74.51 M
BKNG Booking Holdings Inc 51.4108 118.44 B 1.0885 2.16 51.28 M 2.64 B
MAR Marriot International 58.56 110.28 B 0.695 1.2 1.54 M 89.95 M
CSX CSX Corp 8.2619 94.62 B 0.0721 0.88 15.72 M 129.88 M
ADBE Adobe Systems Inc 68.97 92.12 B 0.58 0.85 2.2 M 151.52 M
CDNS Cadence Design Systems, Inc. 16.90 91 B 0.09 0.54 3.21 M 54.28 M
INTU Intuit Inc 74.5594 90.98 B 0.3828 0.52 521.08 K 38.85 M
FTNT Fortinet Inc 5.036 90.79 B 0.068 1.37 10.45 M 52.61 M
CTAS Cintas Corp 14.1736 89.45 B 0.1308 0.93 2.95 M 41.74 M
MNST Monster Beverage Cp 11.69 88.82 B 0.115 0.99 8.14 M 95.12 M
SNPS Synopsys Inc 38.46 88.14 B 0.27 0.71 399.85 K 15.38 M
MDLZ Mondelez Intl Inc 27.5457 84.23 B 0.2157 0.79 6.64 M 182.96 M
NTES Netease Inc ADR 13.5929 81.98 B 0.0945 0.7 1.48 M 20.12 M
MELI MercadoLibre Inc 107.7406 75.55 B 3.2478 3.11 847.97 K 91.36 M
KMB Kimberly-Clark Corp 70.0121 67.97 B 0.4859 0.7 1.43 M 100.19 M
NXPI Nxp Semiconductors 54.5468 65.93 B 0.5393 1 1.62 M 88.53 M
NDAQ Nasdaq Inc 11.5927 61.5 B 0.0939 0.82 2.26 M 26.17 M
ADSK Autodesk Inc 54.34 54.36 B 0.43 0.8 1.92 M 104.35 M
TRI Thomson Reuters Corporation Common Shares 27.828 46.99 B 0.1631 0.59 372.8 K 10.37 M
WDAY Workday Inc 85.87 45.52 B 1.96 2.34 1.25 M 107.02 M
COHR Coherent Inc 13.85 42.28 B 0.13 0.95 326.5 K 4.52 M
PAYX Paychex Inc 29.1967 41.36 B 0.1755 0.6 1.44 M 41.91 M
VOD Vodafone Grp Plc ADR 15.3076 35.91 B 0.0946 0.62 4.2 M 64.27 M
ODFL Old Dominion Freight Line Inc 20.6041 34.62 B 0.1691 0.83 859.2 K 17.7 M
NTAP Netapp Inc 29.4461 34.57 B 0.2396 0.82 3.05 M 89.69 M
ERIC Ericsson ADR 8.8405 34.48 B 0.1287 1.48 1.59 M 14.06 M
GMAB Genmab A/S ADR 4.156 33.25 B 0.078 1.91 334.5 K 1.39 M
MCHP Microchip Technology 18.0952 32.76 B 0.1173 0.65 1.86 M 33.75 M
EXPE Expedia Group Inc 78.6255 30.11 B 1.3019 1.68 3.53 M 277.81 M
KHC Kraft Heinz Company 33.8629 28.7 B 0.2841 0.85 2.44 M 82.61 M
FLEX Flextronics Intl Ltd 7.7611 28.11 B 0.08 1.04 2.67 M 20.75 M
TCOM Trip.com Group Ltd ADR 33.6564 27.76 B 0.9603 2.94 4.88 M 164.38 M
BIDU Baidu Inc ADR 217.98 27.14 B 2.89 1.34 2.37 M 515.85 M
ON On Semiconductor 8.58 27.1 B 0.12 1.42 2.78 M 23.83 M
VRSK Verisk Analytics Inc 57.9151 26.55 B 0.5529 0.96 2.09 M 121.16 M
CASY Casey's General Stor 62.8753 25.82 B 0.6869 1.1 138.57 K 8.71 M
PFG Principal Financial Group Inc 33.0362 24.63 B 0.1832 0.56 786.2 K 25.97 M
INCY Incyte Corp 48.44 24.52 B 0.76 1.59 697.46 K 33.79 M
EXPD Expeditors Intl 35.3017 24.43 B 0.2328 0.66 1.3 M 45.92 M
PTC Ptc Inc 38.14 21.35 B 0.43 1.14 765.95 K 29.21 M
CDW CDW Corporation 27.159 21.14 B 0.1662 0.62 597.9 K 16.24 M
ALNY Alnylam Pharmaceuticals 61.30 20.31 B 3.15 5.42 856.4 K 52.5 M
WWD Woodward Inc 47.1746 19.73 B 0.4348 0.93 233.33 K 11.01 M
TSCO Tractor Supply Company 10.6187 19.54 B 0.0633 0.6 2.89 M 30.69 M
FSLR First Solar Inc 69.17 19.45 B 1.34 1.98 2.9 M 200.59 M
SWKS Skyworks Solutions 41.3515 19.45 B 0.6743 1.66 2.43 M 100.3 M
SSNC SS&C Technologies 19.5648 18.5 B 0.1247 0.64 224.6 K 4.39 M
NDSN Nordson Corp 67.325 18.11 B 0.5193 0.78 177.5 K 11.95 M
FFIV F5 Networks Inc 116.76 18.03 B 2.43 2.13 1.54 M 179.52 M
HST Host Marriott Financial Trust 13.5355 18.01 B 0.0747 0.55 4.64 M 62.84 M
GEN Gen Digital Inc 8.9753 17.8 B 0.1311 1.48 5.71 M 51.24 M
MTSI Macom Technology S 21.37 17.3 B 0.21 0.99 85.8 K 1.83 M
NBIX Neurocrine Bioscienc 14.98 17.12 B 1.31 9.58 1.02 M 15.22 M
TSEM Tower Semiconductor 10.48 16.76 B 0.36 3.56 445.1 K 4.66 M
PAA Plains All American Pipeline LP 23.528 16.7 B 0.441 1.91 1.17 M 27.45 M
LAMR Lamar Advertis A 28.9779 16.59 B 0.2616 0.91 1.57 M 45.39 M
NWS News Cp Cl B 14.8723 16.03 B 0.1668 1.13 711.75 K 10.59 M
HTHT Huazhu Group Ltd ADR 5.3318 15.98 B 0.077 1.47 359.15 K 1.91 M
LSCC Lattice Semicond 7.25 15.82 B 0.14 1.97 886.7 K 6.43 M
LECO Lincoln Elec Hld 55.7148 15.4 B 0.3249 0.59 212.5 K 11.84 M
MANH Manhattan Assoc 31.20 14.95 B 0.45 1.46 399.8 K 12.47 M
CG The Carlyle Group 17.1138 14.86 B 0.3986 2.38 710.5 K 12.16 M
CHKP Check Point Software 66.46 14.76 B 0.66 1 550.38 K 36.58 M
MKSI Mks Instruments Inc 29.1112 14.43 B 0.2668 0.92 164 K 4.77 M
REG Regency Centers Corp 35.9852 14.31 B 0.3091 0.87 515.9 K 18.56 M
NWSA News Cp Cl A 15.1644 14.31 B 0.1662 1.11 6 M 90.96 M
COKE Coca Cola Bot Cons 6.8345 14.26 B 0.0802 1.19 190.51 K 1.3 M
FIVE Five Below Inc 39.18 13.96 B 0.66 1.71 898.92 K 35.22 M
LOGI Logitech Int S.A. 10.9451 13.9 B 0.1086 1 735.18 K 8.05 M
LULU Lululemon Athletica 40.38 12.78 B 0.27 0.67 1.95 M 78.59 M
TRMB Trimble Navigation 33.17 12.55 B 0.23 0.7 1.33 M 44.16 M
CSGP Costar Group Inc 14.538 12.2 B 0.168 1.17 1.58 M 23.03 M
AKAM Akamai Technologies 57.98 12.03 B 0.46 0.8 975.4 K 56.55 M
HALO Halozyme Therapeutic 10.06 11.69 B 0.33 3.39 1.59 M 16.02 M
TECH Bio-Techne Cp 21.6363 11.44 B 0.1234 0.57 520.27 K 11.26 M
RGEN Repligen Cp 22.34 11.12 B 1.05 4.93 441.63 K 9.87 M
BMRN Biomarin Pharmaceuticals 64.93 11.07 B 0.94 1.47 780.67 K 50.69 M
UHAL A M E R C O 26.1946 11.01 B 1.0636 4.23 603 K 15.8 M
DPZ Domino's Pizza Inc Common Stock 63.6776 10.86 B 0.6039 0.96 271.4 K 17.28 M
ENSG The Ensign Group IN 15.3328 10.8 B 0.7578 5.2 269.6 K 4.13 M
SMTC Semtech Corp 23.09 10.59 B 0.56 2.49 457.44 K 10.56 M
WTFC Wintrust Financial Corp 38.578 10.43 B 0.5942 1.56 230.65 K 8.9 M
TTEK Tetra Tech Inc 4.6686 10.41 B 0.0492 1.07 1.39 M 6.51 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.3092 2.06 T 0.1985 1.31 10.05 M 153.92 M
BRK-A Berkshire Hathaway Inc (Class A) 198000.00 1.25 T 1747.00 0.89 225 44.55 M
BRK-B Berkshire Hathaway Inc (Class B) 131.95 1.25 T 1.05 0.8 2.78 M 367.14 M
MA Mastercard Inc 70.4968 573.97 B 0.4288 0.61 3.55 M 250.04 M
ABBV Abbvie Inc 33.2546 519.48 B 0.3057 0.93 10.07 M 335.03 M
PG Procter & Gamble Company 62.1745 390.92 B 0.4045 0.65 8.19 M 509.08 M
GE General Electric Company 103.5568 350.6 B 0.522 0.51 5.82 M 602.29 M
HD Home Depot 62.9658 350.19 B 0.3419 0.55 3.95 M 248.84 M
PM Philip Morris International Inc 47.2907 302.76 B 0.2859 0.61 3.41 M 161.47 M
RY Royal Bank of Canada 46.2567 280.24 B 0.4518 0.99 422.9 K 19.56 M
SAP SAP Ag ADR 64.2763 269.78 B 0.6292 0.99 865.6 K 55.64 M
CAT Caterpillar Inc 77.9006 267.5 B 0.9094 1.18 5.2 M 404.92 M
BML-PG Bank of America Corporation 11.3179 261.37 B 0.0802 0.71 225 2.55 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.7311 243.69 B 0.0196 0.53 687.1 K 2.56 M
DIS Walt Disney Company 78.6749 205.84 B 0.5844 0.75 5.05 M 397.14 M
TD Toronto Dominion Bank 32.0118 202.28 B 0.6497 2.07 3.63 M 116.29 M
APH Amphenol Corp 11.1043 197.42 B 0.0716 0.65 3.99 M 44.34 M
ABT Abbott Laboratories 33.5453 191.31 B 0.2872 0.86 2.63 M 88.24 M
UNP Union Pacific Corp 76.7076 178.59 B 0.7165 0.94 3.02 M 231.61 M
CRM Salesforce.com Inc 54.0761 175.69 B 0.4238 0.79 2.57 M 139.16 M
BUD Anheuser-Busch Inbev S.A. ADR 86.633 169.44 B 0.631 0.73 737.1 K 63.86 M
BX Blackstone Inc 18.2493 152.38 B 0.3952 2.21 8.36 M 152.48 M
RIO Rio Tinto Plc ADR 25.0811 137.5 B 0.6669 2.73 3.38 M 84.86 M
HDB Hdfc Bank Ltd ADR 9.6937 133.64 B 0.1664 1.75 5.06 M 49.09 M
MO Altria Group 22.0937 126.99 B 0.1999 0.91 6.13 M 135.54 M
IBN Icici Bank Ltd ADR 8.116 125.23 B 0.0767 0.95 3.94 M 31.99 M
MCK Mckesson Corp 175.5145 124.99 B 1.3396 0.77 900 K 157.96 M
NEM Newmont Mining Corp 20.6222 124.66 B 0.1089 0.53 3.77 M 77.77 M
BMO Bank of Montreal 44.5474 120.04 B 0.4215 0.96 283 K 12.61 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.6053 117.8 B 0.1455 3.26 17.46 M 80.43 M
CVS CVS Corp 56.197 113.89 B 0.3944 0.71 3.25 M 182.57 M
BNS Bank of Nova Scotia 36.328 112.9 B 0.4076 1.13 292.9 K 10.64 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.5704 110.91 B 0.4247 4.19 8.69 M 91.83 M
ENB Enbridge Inc 25.0369 106.45 B 0.1329 0.53 1.02 M 25.42 M
CM Canadian Imperial Bank of Commerce 22.8117 105.12 B 0.175 0.77 226.4 K 5.16 M
NOW Servicenow Inc 55.99 103.39 B 0.99 1.8 795.3 K 44.53 M
GD General Dynamics Corp 91.3993 99.29 B 0.512 0.56 1.14 M 104.1 M
GLW Corning Inc 14.8751 96.59 B 0.1331 0.9 4.83 M 71.78 M
AEM Agnico-Eagle Mines Ltd 31.7677 96.29 B 0.2864 0.91 1.28 M 40.71 M
EQNR Equinor ASA ADR 15.6193 96.28 B 0.1988 1.29 797.5 K 12.46 M
ING ING Groep N.V. ADR 7.2469 94.78 B 0.0822 1.15 1.08 M 7.82 M
BN Brookfield Corporation 9.2266 94.63 B 0.3421 3.85 3.74 M 34.54 M
KKR KKR & Co. LP 17.5192 93.14 B 0.3468 2.02 2.03 M 35.58 M
TT Trane Technologies Plc 38.5864 92.12 B 0.2685 0.7 1.74 M 67.28 M
RCL Royal Caribbean Cruises Ltd 52.5547 90.9 B 1.0894 2.12 1.26 M 66.45 M
SPG Simon Property Group 95.1833 89.01 B 0.9969 1.06 1.1 M 104.5 M
MCO Moody's Corp 79.2106 88.06 B 1.2505 1.6 985.68 K 78.08 M
PWR Quanta Services 34.1047 87.87 B 0.8565 2.58 2.01 M 68.53 M
FCX Freeport-Mcmoran Inc 32.0846 86.61 B 0.3565 1.12 6.95 M 223.14 M
HLT Hilton Inc 46.6598 85.89 B 0.6788 1.48 553.67 K 25.83 M
WMB Williams Companies 29.5479 84.34 B 0.2293 0.78 6.67 M 197.03 M
CP Canadian Pacific Railway 34.6148 81.56 B 0.4008 1.17 1.74 M 60.28 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1372 81.45 B 0.0704 2.3 23.33 M 73.2 M
EPD Enterprise Products Partners LP 17.2482 80.07 B 0.098 0.57 2.64 M 45.56 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4754 78.32 B 0.0561 1.64 333.2 K 1.16 M
SU Suncor Energy Inc 25.3935 78 B 0.2184 0.87 2.02 M 51.22 M
NOC Northrop Grumman Corp 101.7964 77.94 B 0.5193 0.51 709.1 K 72.18 M
CNI Canadian National Railway 53.861 76.03 B 0.6588 1.24 854.86 K 46.04 M
GM General Motors Company 25.5742 75.3 B 0.2043 0.81 10.87 M 278.09 M
NSC Norfolk Southern Corp 80.0039 73.66 B 1.1435 1.45 1.47 M 117.44 M
SLB Schlumberger N.V. 79.0019 73.65 B 0.6005 0.77 5.35 M 422.98 M
GS-PA The Goldman Sachs Group Inc 11.1778 70.6 B 0.0613 0.55 23.04 K 257.55 K
DLR Digital Realty Trust 41.7085 69.64 B 0.2375 0.57 673.4 K 28.09 M
KMI Kinder Morgan 22.0682 69.48 B 1.8218 9 139.98 M 3.09 B
RELX Relx Plc ADR 12.135 69.26 B 0.2204 1.85 76.8 K 931.97 K
TDG Transdigm Group Inc 108.4201 68.55 B 0.5535 0.51 318.9 K 34.58 M
URI United Rentals 105.9735 68.41 B 2.1016 2.02 1.19 M 126.36 M
ET Energy Transfer LP 11.2484 66.9 B 0.1001 0.9 2.61 M 29.35 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.6326 66.87 B 0.1227 0.98 10.5 K 132.64 K
TRP Tc Energy Corp 25.5901 66.11 B 0.212 0.84 768.1 K 19.66 M
WPM Wheaton Precious Metals 23.107 62.05 B 0.2664 1.17 2.29 M 53 M
DAL Delta Air Lines Inc 31.9728 60.66 B 0.3922 1.24 10.17 M 325.26 M
TRGP Targa Resources 78.396 60.32 B 2.2794 2.99 531.1 K 41.64 M
CTA-PB E. I. du Pont de Nemours and Company 51.3671 59 B 0.385 0.76 793 40.73 K
MPLX Mplx LP 22.9417 57.45 B 0.6547 2.94 48.1 K 1.1 M
INFY Infosys Ltd ADR 4.9508 50.99 B 0.0509 1.04 6.97 M 34.52 M
CVE Cenovus Energy Inc 23.6499 50.01 B 0.2226 0.95 618 K 14.62 M
VEEV Veeva Systems Inc 22.98 49.47 B 0.80 3.61 760.78 K 17.48 M
FNV Franco Nev Corp 51.7525 49.33 B 0.4906 0.96 216.6 K 11.21 M
VALE Vale S.A. ADR 6.4827 49.28 B 0.097 1.52 12.85 M 83.33 M
TRI Thomson Reuters Corp 28.2446 48.29 B 0.1654 0.59 359.01 K 10.14 M
HEI Heico Corp 26.6267 48.23 B 0.3786 1.44 224.41 K 5.98 M
MSCI MSCI Inc 39.1504 47.75 B 0.5007 1.3 496 K 19.42 M
AU Anglogold Ashanti Ltd ADR 15.2161 47.47 B 0.1941 1.29 2.12 M 32.32 M
ARES Ares Management LP 10.8279 46.25 B 0.2232 2.1 84.3 K 912.79 K
CMG Chipotle Mexican Grill 13.6108 45.44 B 0.2168 1.62 17.75 M 241.59 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 71.8259 45.12 B 1.4618 2.08 365.2 K 26.23 M
ROK Rockwell Automation Inc 90.6936 44.19 B 0.4625 0.51 408.36 K 37.04 M
ABEV Ambev S.A. ADR 4.2568 42.7 B 0.0736 1.76 13.55 M 57.68 M
AIG American International Group 40.2012 42.68 B 0.342 0.86 6.15 M 247.33 M
UI Ubiquiti Networks 40.2538 41.5 B 1.2958 3.33 1.16 M 46.89 M
CCL Carnival Corp 30.9144 41.33 B 0.3438 1.12 3.17 M 98.04 M
EL Estee Lauder Companies 65.0441 41.1 B 1.1199 1.75 1.4 M 91.25 M
SLF Sun Life Financial Inc 23.3591 40.86 B 0.1261 0.54 146.1 K 3.41 M
MET-PA MetLife Inc Preferred Stock Series A 12.5023 40.81 B 0.0741 0.6 27.58 K 344.86 K
SKYD Skydance Corporation 47.1561 40.54 B 0.7444 1.6 7.53 M 355.02 M
KR Kroger Company 16.8253 40.51 B 0.2812 1.7 4.34 M 73.04 M
STM Stmicroelectronics N.V. ADR 6.5031 39.96 B 0.0332 0.51 503.1 K 3.27 M
CBRE CBRE Group Inc 30.86 38.85 B 0.36 1.18 1.44 M 44.48 M
CIEN Ciena Corp 19.57 38.59 B 0.45 2.35 1.69 M 32.98 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.6793 151.55 M 0.134 0.81 3.73 K 62.21 K
SDE Spartan Delta Corp 76.3607 17.3547 29.41 593 45.28 K
HMMC Hemlo Mining Corp. 49.50 6.75 15.79 348 17.23 K
CRRX Carerx Corp 8.0685 0.7871 10.81 4.91 K 39.62 K
CPH Cipher Pharmaceuticals Inc 10.12 0.97 10.6 310.2 K 3.14 M
TVE Tamarack Valley Energy Ltd 5.9435 0.4339 7.88 4.57 M 27.16 M
WEED Canopy Growth Corp 27.50 1.70 6.59 22.42 K 616.55 K
TLO Talon Metals Corp 3.50 0.20 6.06 103.31 K 361.6 K
MER Africa Oil Corp 5.1942 0.2573 5.21 79.8 K 414.5 K
GSY Goeasy Ltd 17.4882 0.8278 4.97 350.65 K 6.13 M
SJ Stella Jones Inc 26.2032 0.9765 3.87 49.2 K 1.29 M
DPM Dundee Precious Metals Inc 4.6636 0.1665 3.7 317.01 K 1.48 M
BDGI Badger Infrastructure Solutions Ltd 28.9915 1.0321 3.69 119.9 K 3.48 M
KXS Kinaxis Inc 15.85 0.55 3.59 6.7 K 106.2 K
BN Brookfield Corporation 10.1172 0.3334 3.41 2.15 M 21.76 M
EDV Endeavour Mining Corp 7.9594 0.2462 3.19 64.7 K 514.97 K
LGO Largo Resources Ltd 33.00 1.00 3.13 1.24 K 40.79 K
CJ Cardinal Energy Ltd 9.2627 0.28 3.12 421.8 K 3.91 M
TNT-UN True North Commercial Real Estate Investment Trust 14.4053 0.4313 3.09 519 7.48 K
SWP Swiss Water Decaffeinated Coffee Inc 3.3063 0.0972 3.03 1.8 K 5.95 K
JAG Jaguar Mining Inc 6.2574 0.1814 2.99 16.09 K 100.7 K
WTE Westshore Terminals Investment Corp 19.2268 0.548 2.93 87.78 K 1.69 M
PNP Pinetree Capital Ltd 72.00 2.00 2.86 450 32.4 K
NOA North American Construction Group Ltd 6.1741 0.1646 2.74 32.2 K 198.81 K
NG Novagold Res Inc 4.15 0.11 2.72 69.03 K 286.49 K
SEA Seabridge Gold Inc 8.2897 0.2147 2.66 36.8 K 305.08 K
CFP Canfor Corp 22.55 0.58 2.64 273.9 K 6.18 M
MAL Magellan Aero 8.9984 0.2307 2.63 22.17 K 199.49 K
CTC Canadian Tire Corp Ltd 133.7483 3.3994 2.61 1.16 K 155.28 K
SSRM Ssr Mining Inc 10.2284 0.2586 2.59 308.1 K 3.15 M
PPL Pembina Pipeline Corp 21.3013 0.5375 2.59 821.51 K 17.5 M
CLS Celestica Inc Sv 11.67 0.28 2.46 330.5 K 3.86 M
PBH Premium Brands Holdings Corp 16.5001 0.3653 2.26 24.03 K 396.43 K
TRZ Transat At Inc 8.58 0.18 2.14 20.39 K 174.95 K
TCW Trican Well 9.9989 0.2068 2.11 441.25 K 4.41 M
EIF Exchange Income Corp 8.589 0.173 2.06 109.9 K 943.93 K
ACQ Autocanada Inc 61.4484 1.2116 2.01 197.16 K 12.12 M
S Sherritt Intl Rv 4.0183 0.0788 2 448.66 K 1.8 M
MDI Major Drilling Grp 8.9867 0.176 2 226.56 K 2.04 M
DRT Dirtt Environmental Solutions Ltd 3.2074 0.0615 1.95 17.75 K 56.94 K
EQB EQB Inc 27.1325 0.5152 1.94 4.6 K 124.81 K
CSU Constellation Software Inc 233.7472 4.4151 1.93 22.5 K 5.26 M
ACX Act Energy Technologies Ltd 12.0592 0.2192 1.85 27.1 K 326.8 K
CXI Currency Exchange International Corp 13.25 0.24 1.84 1.2 K 15.9 K
MEQ Mainstreet Eq J 41.6512 0.7482 1.83 15.5 K 645.59 K
WFG West Fraser Timber CO Ltd 41.9866 0.7404 1.8 193 K 8.1 M
FVI Fortuna Mines Inc 6.25 0.11 1.79 202.2 K 1.26 M
TWC Twc Enterprises Ltd 10.3568 0.1812 1.78 4.12 K 42.72 K
BIP-UN Brookfield Infrastructure Partners L.P 9.928 0.1693 1.73 195.45 K 1.94 M
TOT Total Energy Services Inc 17.3995 0.2878 1.68 3.87 K 67.25 K
DR Medical Facilities Corp 9.3484 0.1538 1.67 24.58 K 229.79 K
FTT Finning Intl 23.9562 0.391 1.66 427.08 K 10.23 M
BDT Bird Construction Inc 8.1907 0.1333 1.65 203.5 K 1.67 M
OGC Oceanagold Corp 8.4493 0.1372 1.65 140.13 K 1.18 M
DC-A Dundee Corporation 8.7314 0.1412 1.64 96.78 K 845.07 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 15.0599 0.2432 1.64 120.41 K 1.81 M
EDR Endeavour Silver Corp 6.2093 0.10 1.64 179.44 K 1.11 M
MRC Morguard Corp 137.8516 2.217 1.63 4.01 K 553.2 K
TD Toronto-Dominion Bank 34.9594 0.5509 1.6 2.25 M 78.55 M
BBD-PD Bombardier Inc Pref D 5.0248 0.0768 1.55 2.2 K 11.04 K
III Imperial Metals Corp 10.52 0.16 1.54 332.26 K 3.5 M
DSG Descartes Sys 15.17 0.23 1.54 122.84 K 1.86 M
SYZ Sylogist Ltd 7.0495 0.1063 1.53 4.57 K 32.2 K
RCH Richelieu Hardware Ltd 14.9368 0.2226 1.51 10.65 K 159.12 K
MFI Maple Leaf Foods 12.1229 0.1754 1.47 179.13 K 2.17 M
KEY Keyera Corp 20.6363 0.2891 1.42 363.74 K 7.51 M
ALS Altius Minerals Corp 12.3532 0.1708 1.4 16.79 K 207.41 K
ATS Ats Corp 15.21 0.21 1.4 127 K 1.93 M
EFX Enerflex Ltd 15.9452 0.2145 1.36 432.8 K 6.9 M
EXE Extendicare Inc 4.0867 0.0549 1.36 1.38 M 5.62 M
HOT-UN American Hotel Income Properties REIT LP 5.653 0.0755 1.35 33.08 K 186.98 K
XTD Tdb Split Corp. Class A Shares 4.1966 0.056 1.35 1.95 K 8.18 K
SIA Sienna Senior Living Inc 6.3721 0.083 1.32 62.63 K 399.1 K
BBD-A Bombardier Inc 98.00 1.25 1.29 79.59 K 7.8 M
OTEX Open Text Corp 23.6625 0.301 1.29 669.6 K 15.84 M
ADEN Adentra Inc 8.6061 0.1067 1.26 7.1 K 61.1 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.3593 0.0788 1.25 65.15 K 414.32 K
EMP-A Empire Company Limited 20.8871 0.2578 1.25 299.7 K 6.26 M
Y Yellow Pages Ltd 12.2491 0.1508 1.25 24.5 K 300.1 K
VNP 5N Plus Inc 3.30 0.04 1.23 322.3 K 1.06 M
SLF-PE Sun Life Financial Sr 5 Prf 12.2775 0.145 1.2 7.6 K 93.27 K
BEI-UN Boardwalk Real Estate Investment Trust 44.8093 0.5267 1.19 36.11 K 1.62 M
PSK Prairiesky Royalty Ltd 13.2897 0.1478 1.12 56 K 744.22 K
CF Canaccord Genuity Group Inc 3.2433 0.0359 1.12 354.6 K 1.15 M
RUS Russel Metals 17.5424 0.1921 1.11 122.4 K 2.15 M
AG First Majestic Silver Corp 11.7716 0.1282 1.1 156.73 K 1.84 M
FSZ Fiera Capital Corp 4.8436 0.0527 1.1 31.93 K 154.63 K
AGF-B AGF Management Limited 6.2233 0.0676 1.1 232.02 K 1.44 M
RCI-B Rogers Communications Inc 27.7494 0.2922 1.06 512.43 K 14.22 M
ADN Acadian Timber Corp 6.381 0.0652 1.03 8.4 K 53.57 K
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.4833 0.0355 1.03 43 K 149.78 K
CGY Calian Group Ltd 13.5765 0.1368 1.02 1.38 K 18.79 K
PPL-PE Pembina Pipeline Corp Pref E 12.7325 0.1264 1 4.22 K 53.69 K
SPPP-U Sprott Physical Platinum & Palladium Tr 10.12 0.10 1 1.1 K 11.13 K
WILD Wildbrain Ltd 6.7979 0.0671 1 250.5 K 1.7 M
MX Methanex Corp 52.9992 0.5202 0.99 261.7 K 13.87 M
DOL Dollarama Inc 14.6509 0.1374 0.95 535.8 K 7.85 M
NA National Bank of Canada 30.0251 0.2777 0.93 641.73 K 19.27 M
QBR-B Quebecor Inc 10.0714 0.0926 0.93 521.6 K 5.25 M
BLDP Ballard Power Systems Inc 4.38 0.04 0.92 320.74 K 1.4 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 56.3127 43.98 B 0.5333 0.96 48.8 K 2.75 M
LNWO Light & Wonder, Inc. 7.65 6.04 B 0.39 5.37 1.42 M 10.88 M
GAMI GAMCO Investors Inc 35.6288 536.94 M 0.6096 1.74 18.57 K 661.63 K
NTPIF Nam Tai Property Inc. 7.04 262.33 M 0.26 3.83 272.77 K 1.92 M
APHD Verde Bio Holdings Inc 80.00 18.16 M 8.00 11.11 3.42 M 273.27 M
MRNJ Metatron Inc 1169.9556 1.52 M 311.9882 36.36 16 18.72 K
SEII Sharing Economy International Inc 1106.00 1.29 M 6.00 0.55 76 84.06 K
ZVOI Zovio Inc 13.88 137.92 K 0.26 1.91 177.27 K 2.46 M
ERFB ERF Wireless Inc 942.00 84.13 K 92.00 10.82 142.42 K 134.16 M
RGGI Resgreen Group International Inc 9.00 48.75 K 1.00 12.5 253 2.28 K
SPRN Supernova Energy Inc 6.00 33.18 K 1.50 33.33 6 36
AXPWQ Axion Power International Inc 69370.00 9.6 K 2170.00 3.23 1 69.37 K
SGMD Sugarmade Inc 31.80 6.6 K 1.80 6 217 6.9 K
CGIP Celadon Group Inc 21.0769 5.66 K 0.1961 0.94 212.5 K 4.48 M
SNLP Syntrol Corp 15.00 4.45 K 2.07 16.01 66 990
SIMPQ Simply Inc 597.40 1.55 K 4.90 0.83 603 360.23 K
CYRNQ CYRNQ 46.60 799 0.60 1.3 2.15 K 100.1 K
DOMR Dominion Resources Black Warrior Trust 5.6034 785 0.0454 0.82 65.39 K 366.4 K
RTNB root9B Holdings Inc 16.05 610 0.45 2.88 5.54 K 88.84 K
SPDC Speed Commerce Inc 44.16 603 1.12 2.6 8.9 K 393.2 K
SYNE Synthesis Energy Systems Inc 74.88 157 1.28 1.74 1.31 K 98.24 K
PEHD Perigee Holdings Inc. 50.00 130 2.00 4.17 80 4 K
WDBG Woodbrook Group Holdings Inc 9.009 42 1.8018 25 917 8.26 K
PPJE PPJ Healthcare Enterprises Inc 7.00 2.00 40 2.68 K 18.73 K
PSYC Global Trac Solutions Inc 10.00 0.99 10.99 26 260
PZOO Pazoo Inc 815.00 65.00 8.67 47 38.3 K
SRSCQ Sears Canada Inc 14.90 0.82 5.82 2.68 K 39.9 K
SOGFF Strategic Oil & Gas Ltd 8.34 0.34 4.25 9.37 K 78.13 K
IFLM Independent Film Development Corporation 20.75 0.75 3.75 1.73 K 35.9 K
ESINQ ITT Educational Services Inc 8.86 0.27 3.14 930.73 K 8.25 M
PTRC Petro River Oil Corp 12.94 0.34 2.7 1.82 K 23.56 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GST Gold Strategy Inc. 3.25 1.00 44.44 988 3.21 K
ZKL-H China Keli Electric Company Ltd 18.00 4.00 28.57 83 1.49 K
CAMB Cambria Gold Mines Inc. 57.50 12.50 27.78 107.95 K 6.21 M
GORO Goldgroup Mining Inc. 8.00 1.20 17.65 1.6 K 12.82 K
SKYG Sky Gold Corp 24.00 3.00 14.29 50 1.2 K
FMS Focus Graphite Inc 6.70 0.80 13.56 90.98 K 609.57 K
MBO Mobio Technologies Inc 4.00 0.40 11.11 63.87 K 255.47 K
BQE BQE Water Inc 5.00 0.50 11.11 1 K 5 K
AVN Avanti Energy Inc 15.50 1.50 10.71 4.78 K 74.09 K
SGLD Scorpio Gold Corporation 3.96 0.36 10 2.94 K 11.66 K
VRB Vanadiumcorp Resource Inc 5.50 0.50 10 85 467.5
SKRR SKRR Exploration Inc 112.5002 9.00 8.7 31 3.49 K
AGX Silver X Mining Corp 6.00 0.40 7.14 1.65 K 9.92 K
KTN Kootenay Silver Inc 3.30 0.20 6.45 5.15 K 16.99 K
VVTM VVT Med Inc. 841.1215 46.729 5.88 133 111.87 K
PGX Prosper Gold Corp 3.70 0.20 5.71 2.9 K 10.73 K
WEC Winchester Equity Corporation 3.80 0.20 5.56 80 304
AAZ Azincourt Energy Corp 3.1696 0.1585 5.26 12.57 K 39.85 K
CTA Centaurus Energy Inc 210.00 10.00 5 569 119.49 K
NEXG NeXGold Mining Corp 5.28 0.24 4.76 4.95 K 26.14 K
GBU Gabriel Resources Ltd 9.20 0.30 3.37 30.15 K 277.42 K
BBB Brixton Metals Corporation 3.20 0.10 3.23 1.24 K 3.97 K
KIP Kiplin Metals Inc 60.75 1.35 2.27 125.33 K 7.61 M
QST Questor Technology Inc 3.37 0.07 2.12 124.9 K 420.91 K
CTEK CLEANTEK Industries Inc 147.0588 2.9412 2.04 1.52 K 222.94 K
REX Orex Minerals Inc 3.35 0.05 1.52 31 K 103.85 K
NCP Nickel Creek Platinum Corp. 71.00 1.00 1.43 1.11 K 78.95 K
RX BioSyent Inc 7.2133 0.0937 1.32 4.3 K 31.02 K
BKM Pacific Booker Minerals Inc 5.00 0.05 1.01 1.9 K 9.5 K
© 2026 - CastFwd Corp.