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

Gainer Valuations for 29 August 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 76.702 59.93 B 1.3953 1.85 4.28 M 328.26 M
IMO Imperial Oil Ltd 40.8437 58.19 B 0.2531 0.62 121.6 K 4.97 M
CQP Cheniere Energy Partners LP 15.7091 29.15 B 0.1614 1.04 73.58 K 1.16 M
GSAT Globalstar 59.70 11.19 B 0.30 0.51 91.73 K 5.48 M
SEB Seaboard Corporation 2837.4778 3.61 B 36.6326 1.31 200 567.5 K
NHC National Healthcare Corp 41.1799 3.27 B 0.3234 0.79 11.9 K 490.04 K
PRK Park National Corp 50.0873 3.25 B 0.4505 0.91 12.6 K 631.1 K
NG Novagold Resources Inc 3.95 2.74 B 0.14 3.67 1.15 M 4.54 M
NOG Northern Oil and Gas 136.3974 2.49 B 1.1333 0.84 54.06 K 7.37 M
UUUU Energy Fuels Inc 7.65 1.78 B 0.21 2.82 27.35 K 209.25 K
TMP Tompkinstrustco 32.0087 1.45 B 0.2936 0.93 14.8 K 473.73 K
BHB Bar Harbor Bankshares 12.585 692.94 M 0.3209 2.62 19.8 K 249.18 K
BRBS Blue Ridge Bankshare 5.3057 362.34 M 0.0311 0.59 201 1.07 K
GTE Gran Tierra Energy Inc 67.10 334.69 M 0.40 0.6 78.42 K 5.26 M
REI Ring Energy Inc 17.17 294.41 M 0.12 0.7 110.4 K 1.9 M
FRD Friedman Industries Inc 7.411 283.61 M 0.0974 1.33 900 6.67 K
BKTI Bk Technologies Inc 19.1353 257.34 M 0.1196 0.63 6.59 K 126.04 K
ELLO Ellomay Capital Ltd 9.5753 250.23 M 0.7687 8.73 11.02 K 105.49 K
INTT Intest Corp 4.70 178.28 M 0.09 1.95 16.51 K 77.58 K
PLG Platinum Group Metals Ltd 107.00 141.95 M 1.00 0.94 420 44.94 K
BDL Flanigan's Enterprises 14.1946 121.04 M 0.086 0.61 8.19 K 116.21 K
OPHC Optimumbank Hlds 13.50 112.79 M 0.70 5.47 20 270
SDEV Stablecoin Development Corporation 79962.3906 62.17 M 1012.1797 1.28 2 159.92 K
WYY Widepoint Corp 16.20 60.99 M 0.50 3.18 31.38 K 508.32 K
CVU CPI Aerostructures 11.25 60.29 M 0.20 1.81 12.76 K 143.57 K
WWR Westwater Resources 1842.00 52.44 M 24.00 1.32 184 338.93 K
FSP Franklin Street Properties 6.5218 42.86 M 0.0376 0.58 541.2 K 3.53 M
NNVC Nanoviricides Inc 78.40 36.27 M 1.20 1.55 6.61 K 517.83 K
BESS Bimergen Energy Corporation 93.80 29.38 M 2.80 3.08 205 19.23 K
CVM Cel-Sci Corp 802.50 24.8 M 15.00 1.9 167 134.02 K
CPHI China Pharma Holdings 26.75 23.7 M 0.75 2.88 341 9.12 K
RVP Retractable Technologies 3.03 16.45 M 0.04 1.34 1.9 K 5.76 K
CVR Chicago Rivet & Machine Company 24.2174 8.99 M 0.1998 0.83 4 K 96.87 K
TOVX Theriva Biologics Inc 22925.00 7.08 M 2800.00 13.91 196 4.49 M
INUV Inuvo Inc 14.40 6.27 M 1.20 9.09 108.76 K 1.57 M
OPTT Ocean Power Tech Inc 263.80 3.89 M 13.80 5.52 598.21 K 157.81 M
AUMN Golden Minerals Company 27.75 3.6 M 1.50 5.71 3.54 K 98.29 K
OGEN Oragenics Inc 29880.00 1.54 M 180.00 0.61 1 29.88 K
MTNB Matinas Biopharma Hl 42.50 1.2 M 2.50 6.25 92 3.91 K
ENSV Enservco Corpporation 45.90 29.09 K 1.20 2.68 6.02 K 276.23 K
SCPX Scorpius Holdings Inc 90642.6641 12.23 K 3868.8906 4.46 3 271.93 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 95.96 605.2 B 1.41 1.49 234.97 K 22.55 M
HE Lean Hogs 98.12 2.65 2.78 26.57 K 2.61 M
CL Crude Oil 95.96 1.41 1.49 234.97 K 22.55 M
FC Feeder Cattle 176.875 1.95 1.11 5.16 K 913.03 K
BZ Brent Crude 103.19 0.73 0.71 169.32 K 17.47 M
KC Coffee 195.75 1.10 0.57 26 5.09 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 38.3501 3.96 T 0.4643 1.23 21.61 M 828.69 M
META Meta Platforms Inc 74.2374 1.64 T 0.9525 1.3 26.24 M 1.95 B
AVGO Broadcom Inc. 6.23 1.58 T 0.4349 7.5 62.93 M 392.08 M
TSLA Tesla Inc 17.98 1.5 T 0.3893 2.21 96.81 M 1.74 B
AMD Advanced Micro Devices 4.17 844.99 B 0.03 0.72 7.35 M 30.64 M
CSCO Cisco Systems Inc 17.4902 386.96 B 0.098 0.56 17.97 M 314.34 M
INTC Intel Corp 26.6191 308.96 B 0.2058 0.78 32.31 M 859.94 M
AMAT Applied Materials 20.0325 295.63 B 0.2645 1.34 15.64 M 313.23 M
AZN Astrazeneca Plc ADR 48.8765 289.65 B 1.1381 2.38 3 M 146.41 M
PANW Palo Alto Networks Inc 14.165 267.11 B 0.455 3.32 7.96 M 112.73 M
NFLX Netflix Inc 6.8234 259.77 B 0.0347 0.51 98.39 M 671.38 M
VZ Verizon Communications Inc 26.9832 191.94 B 0.222 0.83 11.26 M 303.82 M
TMUS T-Mobile US 28.9214 179.1 B 0.2308 0.8 3.26 M 94.14 M
ISRG Intuitive Surg Inc 52.2233 158.99 B 0.4934 0.95 2.21 M 115.27 M
VRTX Vertex Pharmaceutic 93.57 138.91 B 0.77 0.83 723.2 K 67.67 M
STX Seagate Technology 37.1808 115.15 B 0.2911 0.79 1.78 M 66.03 M
MAR Marriot International 62.0224 110.28 B 0.3664 0.59 1.39 M 86.4 M
WDC Western Digital Cp 64.2827 108.25 B 0.5866 0.92 1.74 M 111.97 M
EQIX Equinix Inc 161.322 103.94 B 1.53 0.96 445.1 K 71.8 M
REGN Regeneron Pharmaceuticals 348.1083 94.76 B 3.5163 1.02 525.5 K 182.93 M
ADBE Adobe Systems Inc 71.90 92.12 B 0.53 0.74 1.66 M 119.32 M
CDNS Cadence Design Systems, Inc. 17.63 91 B 0.16 0.92 1.21 M 21.24 M
FTNT Fortinet Inc 5.162 90.79 B 0.103 2.04 4.74 M 24.48 M
AEP American Electric Power Company 35.7262 69.61 B 0.2528 0.71 1.53 M 54.51 M
MPWR Monolithic Power Sys 42.8987 66.21 B 0.9158 2.18 254.7 K 10.93 M
NXPI Nxp Semiconductors 60.5761 65.93 B 1.3792 2.33 5.61 M 339.67 M
XEL XCEL Energy Inc 22.0923 51.43 B 0.1448 0.66 1.33 M 29.48 M
MSTR Strategy 13.893 51.25 B 0.12 0.87 254.08 K 3.53 M
KDP Keurig Dr Pepper Inc 7.6628 51.16 B 0.0523 0.69 1.57 M 12.05 M
FANG Diamondback Energy 66.3766 49.71 B 2.4214 3.79 1.06 M 70.49 M
FITB Fifth Third Bancorp 13.7237 48.97 B 0.0941 0.69 4.51 M 61.89 M
EXC Exelon Corp 15.8517 47.12 B 0.1993 1.27 5.08 M 80.5 M
WDAY Workday Inc 91.07 45.52 B 5.18 6.03 3.29 M 299.51 M
COHR Coherent Inc 13.96 42.28 B 0.14 1.01 84.5 K 1.18 M
TTWO Take-Two Interactive Software 23.51 42 B 1.05 4.67 5.53 M 129.93 M
TER Teradyne Inc 19.0098 38.31 B 0.2678 1.43 1.78 M 33.8 M
JD Jd.com Inc ADR 29.029 38.23 B 0.4365 1.53 3.44 M 99.94 M
BIIB Biogen Inc 343.04 37.44 B 1.80 0.53 700.1 K 240.16 M
MCHP Microchip Technology 19.242 32.76 B 0.3192 1.69 4.27 M 82.14 M
NTRS Northern Trust Corp 51.0635 32.22 B 0.4049 0.8 1.09 M 55.74 M
CTSH Cognizant Tech Sol 40.3369 29.06 B 0.2293 0.57 3.84 M 154.97 M
KHC Kraft Heinz Company 35.6038 28.7 B 0.2539 0.72 1.81 M 64.56 M
FLEX Flextronics Intl Ltd 8.0302 28.11 B 0.0509 0.64 2.47 M 19.8 M
VRSN Verisign Inc 56.3717 27.91 B 0.5976 1.07 827.6 K 46.65 M
ON On Semiconductor 9.76 27.1 B 0.10 1.04 5.93 M 57.87 M
INSM Insmed Inc 13.93 26.21 B 0.11 0.8 1.99 M 27.77 M
CASY Casey's General Stor 65.6596 25.82 B 0.6228 0.96 167.14 K 10.97 M
FCNCA First Citizens Bancs 220.0365 25.68 B 1.4747 0.67 8.1 K 1.78 M
UTHR United Therapeutic 117.83 25.07 B 26.14 28.51 6.44 M 759.21 M
PFG Principal Financial Group Inc 35.5297 24.63 B 0.2356 0.67 709.4 K 25.2 M
LPLA Lpl Financial Hld 41.5591 24.02 B 0.2646 0.64 175.4 K 7.29 M
VTRS Viatris Inc 39.3896 23.95 B 0.3809 0.98 3.03 M 119.24 M
RGLD Royal Gold Inc 67.244 23.2 B 1.1243 1.7 463.8 K 31.19 M
ENTG Entegris Inc 11.6236 21.17 B 0.1341 1.17 369.23 K 4.29 M
VNOM Viper Energy LP 16.1774 20.99 B 0.0959 0.6 15.82 K 255.98 K
ALNY Alnylam Pharmaceuticals 69.67 20.31 B 1.21 1.77 368.3 K 25.66 M
WWD Woodward Inc 48.3876 19.73 B 0.2964 0.62 132.77 K 6.42 M
FSLR First Solar Inc 69.68 19.45 B 0.53 0.77 973.71 K 67.85 M
SWKS Skyworks Solutions 44.9535 19.45 B 0.8886 2.02 3.07 M 138.06 M
HST Host Marriott Financial Trust 14.2145 18.01 B 0.1246 0.88 4.04 M 57.37 M
EWBC East West Bancorp 26.9524 17.91 B 0.147 0.55 248.55 K 6.7 M
CHTR Charter Communications 156.87 17.42 B 0.86 0.55 901.8 K 141.47 M
MTSI Macom Technology S 23.68 17.3 B 0.83 3.63 99.91 K 2.37 M
EXEL Exelixis Inc 4.14 17.22 B 0.10 2.48 1.39 M 5.77 M
NBIX Neurocrine Bioscienc 16.31 17.12 B 0.32 2 312.64 K 5.1 M
HAS Hasbro Inc 36.2344 17.04 B 0.3716 1.04 792.4 K 28.71 M
TSEM Tower Semiconductor 11.70 16.76 B 0.34 2.99 1.38 M 16.16 M
PAA Plains All American Pipeline LP 24.4755 16.7 B 0.1756 0.72 688.8 K 16.86 M
LAMR Lamar Advertis A 29.8481 16.59 B 0.1592 0.54 459.5 K 13.72 M
PAAS Pan Amer Silver Corp 11.9723 16.45 B 0.1167 0.98 800.4 K 9.58 M
LSCC Lattice Semicond 7.51 15.82 B 0.11 1.49 879.55 K 6.61 M
PNFP Pinnacle Finl Ptnrs 31.6678 15.54 B 0.2826 0.9 85.3 K 2.7 M
CHKP Check Point Software 71.02 14.76 B 0.87 1.24 1.27 M 90.22 M
MKSI Mks Instruments Inc 30.3284 14.43 B 0.2234 0.74 206.4 K 6.26 M
REG Regency Centers Corp 37.1029 14.31 B 0.4286 1.17 638.8 K 23.7 M
COKE Coca Cola Bot Cons 6.8539 14.26 B 0.1023 1.52 121.22 K 830.83 K
FIVE Five Below Inc 40.56 13.96 B 0.54 1.35 612.76 K 24.85 M
SEIC Sei Investments Company 32.7851 13.09 B 0.385 1.19 1.43 M 46.81 M
TRMB Trimble Navigation 33.26 12.55 B 0.26 0.79 1.12 M 37.23 M
CSGP Costar Group Inc 14.475 12.2 B 0.233 1.64 1.53 M 22.13 M
AKAM Akamai Technologies 60.42 12.03 B 0.40 0.67 1.14 M 68.59 M
AGNC Agnc Investment Corp 5.5565 11.13 B 0.0329 0.6 1.6 M 8.89 M
BMRN Biomarin Pharmaceuticals 71.22 11.07 B 1.60 2.3 678.44 K 48.32 M
SIRI Sirius XM Holdings 29.3692 10.85 B 0.2427 0.83 3.38 M 99.21 M
ENSG The Ensign Group IN 15.51 10.8 B 0.1284 0.83 190.07 K 2.95 M
SMTC Semtech Corp 26.055 10.59 B 0.395 1.54 538.86 K 14.04 M
UMBF Ump Financial Corp 47.2399 10.32 B 0.5235 1.12 104.6 K 4.94 M
VSAT Viasat Inc 56.94 10.31 B 0.53 0.94 172.38 K 9.82 M
SSB South State Cp 45.6603 10.23 B 0.4288 0.95 37.1 K 1.69 M
BPOP Popular Inc 23.1971 10 B 0.1424 0.62 338.3 K 7.85 M
SAIA Saia Inc 47.47 9.06 B 0.29 0.61 117.58 K 5.58 M
AEIS Advanced Energy 18.8742 8.97 B 0.2255 1.21 176.4 K 3.33 M
COLB Columbia Banking Sys 13.5474 8.73 B 0.0989 0.74 80.5 K 1.09 M
RMBS Rambus Inc 12.41 8.65 B 0.24 1.97 401.83 K 4.99 M
AMKR Amkor Technology 9.6707 8.54 B 0.1395 1.46 859.1 K 8.31 M
SANM Sanmina Corp 23.48 8.33 B 0.21 0.9 632.56 K 14.85 M
CBSH Commerce Bancshares 25.2479 7.96 B 0.1477 0.59 448.56 K 11.33 M
VLY Valley National Bancorp 6.0065 7.87 B 0.042 0.7 960.8 K 5.77 M
ALKS Alkermes Plc 44.73 7.81 B 0.25 0.56 374.9 K 16.77 M
POOL Pool Corp 49.3125 7.77 B 0.2611 0.53 101.6 K 5.01 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 51.6951 1.28 T 0.366 0.71 3.39 M 175.16 M
BRK-A Berkshire Hathaway Inc (Class A) 205880.00 1.25 T 1840.00 0.9 407 83.79 M
BRK-B Berkshire Hathaway Inc (Class B) 137.25 1.25 T 1.14 0.84 2.9 M 397.76 M
JNJ Johnson & Johnson 75.4798 675.92 B 0.5676 0.76 5.29 M 399.12 M
CVX Chevron Corp 79.2137 412.09 B 0.4284 0.54 3.52 M 278.75 M
ORCL Oracle Corporation 35.7435 367.83 B 0.2238 0.63 8.97 M 320.65 M
HD Home Depot 71.034 350.19 B 0.7521 1.07 7.67 M 544.99 M
MS Morgan Stanley 25.1035 293.53 B 0.1829 0.73 4.95 M 124.18 M
GS Goldman Sachs Group 142.841 262.53 B 1.1643 0.82 2.56 M 365.76 M
WFC Wells Fargo & Company 37.1224 257.44 B 0.2093 0.57 8.86 M 328.93 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.7637 243.69 B 0.0391 1.05 907.6 K 3.42 M
AXP American Express Company 75.8657 216.9 B 0.449 0.6 2.67 M 202.77 M
BHP BHP Billiton Ltd ADR 28.676 206.16 B 0.1672 0.59 1.34 M 38.35 M
C Citigroup Inc 38.082 202.38 B 0.1917 0.51 8.98 M 342.03 M
TTE Totalenergies Se ADR 26.5291 192.94 B 0.2816 1.07 682.7 K 18.11 M
BLK Blackrock Inc 248.5321 188.73 B 1.2707 0.51 492.53 K 122.41 M
WELL Welltower Inc 43.3923 181.69 B 0.3275 0.76 3.49 M 151.24 M
NEE Nextera Energy 19.7732 180.93 B 0.1848 0.94 5.55 M 109.65 M
NVO Novo Nordisk A/S ADR 39.1495 179.46 B 0.247 0.63 878.26 K 34.38 M
CRM Salesforce.com Inc 58.235 175.69 B 0.7884 1.37 5.6 M 326.34 M
COP ConocoPhillips 56.2537 162.89 B 0.3879 0.69 3.41 M 191.78 M
SCHW The Charles Schwab Corp 24.7262 160.88 B 0.1387 0.56 2.47 M 61.03 M
SONY Sony Group Corp ADR 3.4491 155.98 B 0.0379 1.11 7 M 24.15 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.1359 152.54 B 0.0693 1.37 1.18 M 6.07 M
BX Blackstone Inc 18.1518 152.38 B 0.1029 0.57 1.73 M 31.46 M
T American Telephone and Telegraph Inc. 13.6072 147.8 B 0.0856 0.63 12.71 M 172.94 M
SCCO Southern Copper Corp 21.441 145.37 B 0.2483 1.17 1.43 M 30.76 M
HDB Hdfc Bank Ltd ADR 10.2094 133.64 B 0.152 1.51 2.13 M 21.77 M
BTI British American Tobacco Industries ADR 28.386 130.68 B 0.2732 0.97 237.4 K 6.74 M
MDT Medtronic Inc 47.5061 129.95 B 0.5431 1.16 4.72 M 224.42 M
IBN Icici Bank Ltd ADR 8.7243 125.23 B 0.0734 0.85 3.98 M 34.73 M
MCK Mckesson Corp 179.17 124.99 B 1.819 1.03 807.3 K 144.64 M
NEM Newmont Mining Corp 21.0574 124.66 B 0.1787 0.86 3.85 M 80.98 M
SYK Stryker Corp 72.634 123.45 B 0.558 0.77 1.14 M 82.53 M
PH Parker-Hannifin Corp 95.3447 121.72 B 0.6192 0.65 1.4 M 133.33 M
COF Capital One Financial Corp 66.3825 117.8 B 0.3802 0.58 1.9 M 125.99 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.4754 117.8 B 0.1259 2.35 40.68 M 222.76 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 12.4488 110.91 B 0.2931 2.41 14 M 174.29 M
HCA Hca Holdings Inc 64.8052 105.37 B 0.7797 1.22 1.78 M 115.34 M
NOW Servicenow Inc 61.13 103.39 B 1.60 2.69 1.67 M 102.08 M
DUK Duke Energy Corp 46.1319 100.53 B 0.424 0.93 2.99 M 137.71 M
CNQ Canadian Natural Resources 12.3917 99.45 B 0.1338 1.09 2.9 M 35.96 M
GLW Corning Inc 15.4969 96.59 B 0.2154 1.41 7.64 M 118.47 M
AEM Agnico-Eagle Mines Ltd 31.3853 96.29 B 0.451 1.46 1.33 M 41.67 M
USB U.S. Bancorp 28.1429 94.65 B 0.1464 0.52 3.38 M 95.17 M
RCL Royal Caribbean Cruises Ltd 55.1223 90.9 B 0.3804 0.69 1.12 M 61.59 M
SPG Simon Property Group 97.0655 89.01 B 0.5994 0.62 1.64 M 159.31 M
MCO Moody's Corp 83.244 88.06 B 0.7473 0.91 676.48 K 56.31 M
FCX Freeport-Mcmoran Inc 31.6238 86.61 B 0.1826 0.58 4.57 M 144.62 M
WMB Williams Companies 30.9813 84.34 B 0.3493 1.14 3.49 M 108.24 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.6615 81.45 B 0.0992 2.78 25.64 M 93.88 M
EPD Enterprise Products Partners LP 18.5126 80.07 B 0.1139 0.62 2.47 M 45.71 M
EOG Eog Resources 80.4784 79.47 B 1.0913 1.37 1.8 M 145.08 M
E Eni S.P.A. ADR 24.3148 78.5 B 0.1512 0.63 199.8 K 4.86 M
ASX Ase Industrial Holding Co. Ltd ADR 3.7142 78.32 B 0.0291 0.79 349.3 K 1.3 M
SU Suncor Energy Inc 26.3956 78 B 0.1927 0.74 2.44 M 64.38 M
LYG Lloyds Banking Group Plc ADR 3.0358 73.83 B 0.0237 0.79 1.17 M 3.56 M
KMI Kinder Morgan 22.567 69.48 B 0.2746 1.23 13.66 M 308.18 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.7274 66.87 B 0.0781 0.62 16.8 K 213.82 K
BSX Boston Scientific Corp 12.68 64.79 B 0.33 2.67 9.16 M 116.21 M
MET Metlife Inc 36.5193 64.65 B 0.2335 0.64 4.07 M 148.58 M
ALL Allstate Corp 47.9812 64.61 B 0.2653 0.56 1.93 M 92.83 M
CAH Cardinal Health 53.8703 64.09 B 0.3143 0.59 1.21 M 65.03 M
PSA Public Storage 111.2731 62.77 B 0.8448 0.77 494.88 K 55.07 M
TEL TE Connectivity Ltd 51.3963 62.61 B 0.5493 1.08 1.45 M 74.35 M
NWG Natwest Group Plc ADR 7.25 62.49 B 0.0542 0.75 392.7 K 2.85 M
WPM Wheaton Precious Metals 21.5515 62.05 B 0.1379 0.64 2.5 M 53.78 M
D Dominion Resources 43.1374 60.14 B 0.2273 0.53 1.61 M 69.3 M
EW Edwards Lifesciences Corp 16.5433 59.81 B 0.1666 1.02 4.38 M 72.44 M
NUE Nucor Corp 41.0528 58.19 B 0.2721 0.67 849 K 34.85 M
BDX Becton Dickinson and Company 74.8474 57.91 B 0.4408 0.59 860.12 K 64.38 M
OKE Oneok Inc 34.1973 55.08 B 0.2825 0.83 586.3 K 20.05 M
ETR Entergy Corp 24.573 53.38 B 0.3428 1.41 2.71 M 66.54 M
HUM Humana Inc 116.9686 52.6 B 0.9994 0.86 811.39 K 94.91 M
LHX L3Harris Technologies Inc 56.453 51.38 B 0.3717 0.66 377.3 K 21.3 M
SRE Sempra 36.89 51.25 B 0.3794 1.04 1.84 M 67.76 M
CVE Cenovus Energy Inc 24.471 50.01 B 0.3837 1.59 956.2 K 23.4 M
TEVA Teva Pharmaceutical Industries Ltd ADR 48.036 49.47 B 0.3841 0.81 1.46 M 70.35 M
VEEV Veeva Systems Inc 29.97 49.47 B 5.01 20.07 7.55 M 226.3 M
MT Arcelormittal ADR 29.757 49.39 B 0.3884 1.32 1.41 M 41.9 M
FNV Franco Nev Corp 49.3085 49.33 B 0.3504 0.72 426.1 K 21.01 M
MSCI MSCI Inc 40.5295 47.75 B 0.2371 0.59 286.6 K 11.62 M
DVN Devon Energy Corp 50.7011 47.75 B 0.5311 1.06 1.62 M 82.35 M
AU Anglogold Ashanti Ltd ADR 14.4987 47.47 B 0.1603 1.12 1.49 M 21.55 M
STT State Street Corp 52.3228 46.69 B 0.2615 0.5 1.18 M 61.52 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 73.4013 45.12 B 0.8861 1.22 238.8 K 17.53 M
AIG American International Group 42.6027 42.68 B 0.2508 0.59 4.42 M 188.31 M
PRU Prudential Financial Inc 54.5814 42.29 B 0.3894 0.72 1.58 M 86.27 M
CCL Carnival Corp 31.9814 41.33 B 0.515 1.64 2.93 M 93.58 M
STM Stmicroelectronics N.V. ADR 6.9676 39.96 B 0.1493 2.19 530.9 K 3.7 M
KB KB Financial Group Inc ADR 25.6198 39.51 B 0.3904 1.55 65.27 K 1.67 M
FIX Comfort Systems USA 14.0222 38.92 B 0.1199 0.86 57.1 K 800.67 K
CBRE CBRE Group Inc 31.78 38.85 B 0.37 1.18 1.32 M 41.79 M
CIEN Ciena Corp 20.69 38.59 B 0.22 1.07 2.04 M 42.18 M
PEG Public Service Enterprise Group Inc 24.7693 37.23 B 0.2451 1 2.27 M 56.16 M
HIG Hartford Financial Services Group 29.1116 36.85 B 0.1493 0.52 2.61 M 75.84 M
HEI-A HEICO Corporation 20.8084 35.86 B 0.1103 0.53 27.85 K 579.6 K
GFI Gold Fields Ltd ADR 3.6607 33.99 B 0.1589 4.54 6.55 M 23.96 M
P Everpure, Inc. 27.04 33.98 B 0.36 1.35 3.38 M 91.3 M
IRM Iron Mountain Inc 16.6119 32.98 B 0.2493 1.52 1.02 M 16.9 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVQ-U Invesque Inc 5.2677 1.7559 50 56 294.99
IVQ Invesque Inc CAD 6.5646 2.1882 50 56 367.62
TLO Talon Metals Corp 5.70 0.50 9.62 42.2 K 240.54 K
CTC Canadian Tire Corp Ltd 136.8532 11.0501 8.78 774 105.92 K
ELVA Electrovaya Inc 4.65 0.30 6.9 2.92 K 13.58 K
CSCI Cosciens Biopharma Inc 16100.00 1000.00 6.62 5 80.5 K
ORIO ORIO 19.5429 1.1756 6.4 126.83 K 2.48 M
TXR Torex Resources Inc. 17.5363 0.9908 5.99 176.09 K 3.09 M
TXG Torex Gold Resources Inc 17.6241 0.9957 5.99 1.76 M 31.04 M
TPX-A Molson Coors Canada Inc 62.5262 3.0365 5.1 100 6.25 K
TWC Twc Enterprises Ltd 9.8625 0.4693 5 2.41 K 23.81 K
SEA Seabridge Gold Inc 9.7314 0.4601 4.96 50.71 K 493.44 K
ATH Athabasca Oil Corp 7.92 0.33 4.35 7.89 M 62.49 M
NG Novagold Res Inc 4.29 0.17 4.13 118.33 K 507.64 K
ELE Elemental Royalty Corporation 5424.2549 208.625 4 2 10.85 K
IMG Iamgold Corp 4.37 0.15 3.55 1.01 M 4.41 M
TCS Tecsys Inc J 6.5959 0.2199 3.45 11.4 K 75.19 K
S Sherritt Intl Rv 4.2054 0.1379 3.39 513.9 K 2.16 M
JAG Jaguar Mining Inc 5.9853 0.1813 3.12 41.23 K 246.76 K
USA Americas Silver Corp 10.20 0.30 3.03 4.52 K 46.1 K
TPX-B Molson Coors Canada Inc 62.8644 1.8483 3.03 18.22 K 1.15 M
MRT-UN Morguard Real Estate Investment Trust 9.3604 0.2674 2.94 53.37 K 499.52 K
CXI Currency Exchange International Corp 14.00 0.36 2.64 4.6 K 64.4 K
FLNT Flint Corp 31.60 0.80 2.6 560 17.7 K
DRM Dream Unlimited Corp 22.3662 0.5567 2.55 7.3 K 163.27 K
CEU Ces Energy Solutions Corp 8.4283 0.2026 2.46 340.1 K 2.87 M
SII Sprott Inc 19.431 0.4564 2.41 10.86 K 211.02 K
CPH Cipher Pharmaceuticals Inc 10.77 0.23 2.18 37.1 K 399.57 K
CF Canaccord Genuity Group Inc 3.3398 0.0692 2.12 388 K 1.3 M
MPCT-UN Dream Impact Trust 22.5077 0.4554 2.07 10.45 K 235.21 K
OGC Oceanagold Corp 8.1749 0.1646 2.05 239.97 K 1.96 M
AOV Amotiv Limited 5.47 0.11 2.05 205 K 1.12 M
GUD Knight Therapeutics Inc 5.47 0.11 2.05 205 K 1.12 M
WRG Western Energy Services Corp 1284.00 25.20 2 894 1.15 M
ALA AltaGas Ltd 28.8163 0.5644 2 753.36 K 21.71 M
KXS Kinaxis Inc 17.48 0.33 1.92 200 3.5 K
CVE Cenovus Energy Inc 26.5858 0.483 1.85 921 K 24.49 M
PD Precision Drilling Corp 277.20 5.00 1.84 735.86 K 203.98 M
AGI Alamos Gold Inc Cls A 8.69 0.1564 1.83 170.72 K 1.48 M
GFP Greenfirst Forest Products Inc 5.4581 0.0975 1.82 3.15 K 17.19 K
BTE Baytex Energy Corp 42.3582 0.7405 1.78 3.26 M 138.02 M
BIR Birchcliff Energy Ltd 8.1621 0.1414 1.76 200.8 K 1.64 M
SGY Surge Energy Inc 39.664 0.6855 1.76 111.03 K 4.4 M
III Imperial Metals Corp 9.00 0.15 1.69 69.17 K 622.54 K
QTRH Quarterhill Inc 3.1909 0.0531 1.69 219.46 K 700.26 K
PEY Peyto Exploration and Dvlpmnt Corp 8.42 0.1377 1.66 537.1 K 4.52 M
FTT Finning Intl 24.2296 0.3932 1.65 434.94 K 10.54 M
ACD Accord Financial 6.804 0.108 1.61 1 K 6.8 K
ACQ Autocanada Inc 58.0104 0.8991 1.57 78.5 K 4.55 M
AEM Agnico Eagle Mines Ltd 33.8989 0.5055 1.51 757.4 K 25.68 M
DC-A Dundee Corporation 8.8962 0.1318 1.5 58.09 K 516.81 K
NFI Nfi Group Inc. 10.3701 0.1514 1.48 35.87 K 371.95 K
POU Paramount Resources Ltd 23.629 0.3448 1.48 125.75 K 2.97 M
SWP Swiss Water Decaffeinated Coffee Inc 3.8898 0.0567 1.48 27.3 K 106.19 K
TOU Tourmaline Oil Corp 34.8978 0.5006 1.46 345.5 K 12.06 M
CNQ Canadian Natural Resources Ltd. 14.0629 0.1988 1.43 3.3 M 46.45 M
K Kinross Gold Corp 3.8704 0.054 1.41 1.7 M 6.6 M
FRU Freehold Royalties Ltd 12.0736 0.1672 1.4 109.78 K 1.33 M
WFG West Fraser Timber CO Ltd 47.9536 0.662 1.4 130.7 K 6.27 M
EIF Exchange Income Corp 9.7904 0.1343 1.39 41.5 K 406.3 K
EFR Energy Fuels Inc 8.19 0.11 1.36 18.4 K 150.7 K
FNV Franco-Nevada Corp 53.4676 0.7157 1.36 433.9 K 23.2 M
ELD Eldorado Gold 44.4961 0.5939 1.35 2.73 M 121.65 M
WILD Wildbrain Ltd 7.2965 0.0959 1.33 434 K 3.17 M
WCP Whitecap Resources Inc 9.4798 0.1236 1.32 1.17 M 11.12 M
EFX Enerflex Ltd 16.7289 0.2153 1.3 91.3 K 1.53 M
BNE Bonterra Energy Corp 47.3822 0.6045 1.29 39.81 K 1.89 M
CCO Cameco Corp 18.7872 0.2386 1.29 1.23 M 23.16 M
AI Atrium Mortgage Investment Corp 4.8217 0.059 1.24 13.9 K 67.02 K
PAAS Pan American Silver Corp 12.9604 0.1578 1.23 115.48 K 1.5 M
ABX Barrick Mining Corp 15.9225 0.1912 1.22 1.35 M 21.55 M
CAE Cae Inc 12.2199 0.1455 1.21 481.46 K 5.88 M
AG First Majestic Silver Corp 10.9921 0.1282 1.18 152.35 K 1.67 M
GTE Gran Tierra Energy Inc 72.90 0.80 1.11 20.99 K 1.53 M
ACX Act Energy Technologies Ltd 12.6622 0.137 1.09 121.35 K 1.54 M
WN-PE George Weston 4.75 Ser V Prf 12.329 0.1315 1.08 6.55 K 80.74 K
AAV Advantage Oil & Gas Ltd 6.72 0.07 1.05 312.63 K 2.1 M
KEL Kelt Exploration Ltd 13.66 0.14 1.04 459.6 K 6.28 M
WFC Wall Financial 5.0832 0.0506 1.01 200 1.02 K
MFI Maple Leaf Foods 12.6868 0.1253 1 1.29 M 16.4 M
SSRM Ssr Mining Inc 9.7782 0.0957 0.99 165.6 K 1.62 M
CU-PE Canadian Util Bb Cum Red Sec Prf 13.026 0.1261 0.98 5.5 K 71.64 K
CPX-PA Capital Power Corporation Pref A 10.6229 0.1028 0.98 612 6.5 K
OVV Ovintiv Inc 96.7836 0.9265 0.97 231.44 K 22.4 M
SU Suncor Energy Inc 28.6588 0.2697 0.95 2.55 M 72.95 M
KEY Keyera Corp 21.8284 0.2054 0.95 741.47 K 16.19 M
SJ Stella Jones Inc 25.621 0.2404 0.95 23.4 K 599.53 K
CLS Celestica Inc Sv 11.96 0.11 0.93 144.6 K 1.73 M
CSE-PA Capstone Infrastructure Corp 8.6498 0.0793 0.93 1.81 K 15.66 K
FSZ Fiera Capital Corp 5.4129 0.0491 0.92 30.58 K 165.52 K
FM First Quantum Minerals Ltd 23.7828 0.2143 0.91 823.5 K 19.59 M
SRV-UN SIR Royalty Income Fund 5.3165 0.0479 0.91 6.16 K 32.72 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 13.1919 0.1183 0.9 9.38 K 123.67 K
JOY Journey Energy Inc 10.2197 0.0909 0.9 8.1 K 82.78 K
BCE-PK BCE Inc Pref AK 12.1314 0.1079 0.9 7.46 K 90.5 K
TRI-PB Thomson Reuters Corp Sr B Prf 10.1538 0.0882 0.88 6 K 60.92 K
VBNK Versabank 5.3446 0.0464 0.88 900 4.81 K
EFN Element Fleet Management Corp 8.9102 0.0758 0.86 1.94 M 17.32 M
IFP Interfor Corp 15.626 0.1315 0.85 119.4 K 1.87 M
KEI Kolibri Global Energy Inc 11.90 0.10 0.85 15.12 K 179.93 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.1878 258.32 B 0.0694 1.36 1.49 K 7.73 K
BYDDY BYD Company Limited 14.03 82.42 B 0.75 5.65 53.76 K 754.21 K
LNWO Light & Wonder, Inc. 10.15 6.04 B 0.17 1.7 692.2 K 7.03 M
HOS Hornbeck Offshore Services, Inc 27.32 1.76 B 0.35 1.3 409.38 K 11.18 M
NTPIF Nam Tai Property Inc. 7.01 262.33 M 0.08 1.15 109.03 K 764.33 K
APHD Verde Bio Holdings Inc 30.00 18.16 M 2.00 7.14 10 K 300 K
MDCN Medican Enterprises Inc 10.10 4.65 M 0.10 1 801 8.09 K
AZFL Amazonas Florestal Ltd 3.90 1.64 M 1.60 69.57 25.03 K 97.63 K
MRNJ Metatron Inc 779.9703 1.52 M 77.9969 11.11 1 779.97
DNAX DNA Brands Inc 1050.00 339.48 K 70.00 7.14 16 16.8 K
ERHE ERHC Energy Inc 8.00 287.94 K 0.53 7.1 353.38 K 2.83 M
ZVOI Zovio Inc 12.57 137.92 K 0.16 1.29 126.97 K 1.6 M
PCHK Pacific Conquest Holdings Inc 70.00 120.05 K 20.00 40 30 2.1 K
ERFB ERF Wireless Inc 1000.00 84.13 K 356.00 55.28 408.9 K 408.9 M
AMBS Amarantus BioScience Holdings Inc 18.30 63.04 K 0.75 4.27 20.53 K 375.75 K
RGGI Resgreen Group International Inc 8.00 48.75 K 1.00 14.29 97 776
ERINQ Erin Energy Corporation 4.35 21.53 K 0.168 4.02 42.91 K 186.64 K
XDSL mPhase Technologies Inc 4.50 16.8 K 0.50 12.5 1.43 K 6.45 K
ULTRF Ultrapetrol (Bahamas) Limited 3.35 14.07 K 0.02 0.6 24.96 K 83.61 K
AXPWQ Axion Power International Inc 65800.00 9.6 K 2170.0078 3.41 1 65.8 K
CBRI CMTSU Liquidation Inc 3.82 8.16 K 0.02 0.53 186.75 K 713.37 K
CGIP Celadon Group Inc 20.5375 5.66 K 0.2256 1.11 59.98 K 1.23 M
SNLP Syntrol Corp 18.00 4.45 K 1.80 11.11 70 1.26 K
SIMPQ Simply Inc 530.00 1.55 K 15.00 2.91 322 170.66 K
CYRNQ CYRNQ 48.60 799 1.00 2.1 2.65 K 128.64 K
DOMR Dominion Resources Black Warrior Trust 6.4136 785 0.1208 1.92 56.77 K 364.07 K
RTNB root9B Holdings Inc 15.30 610 0.375 2.51 520 7.96 K
SPDC Speed Commerce Inc 52.64 603 0.64 1.23 8.46 K 445.18 K
PRXIQ Premier Exhibitions Inc 7.40 491 0.50 7.25 8.05 K 59.61 K
YVRLF Liquid Media Group Ltd. 86.80 482 1.80 2.12 237 20.57 K
PEHD Perigee Holdings Inc. 46.04 130 1.96 4.45 95 4.37 K
FUTL FutureLand Corp 1584.00 67 304.00 23.75 3 4.75 K
PBYA ProBility Media Corporation 24.00 13.16 121.4 3.1 K 74.28 K
IFLM Independent Film Development Corporation 16.25 1.25 8.33 50.5 K 820.62 K
VRCI Verde Science Inc 3.612 0.252 7.5 34.5 K 124.61 K
SOGFF Strategic Oil & Gas Ltd 7.20 0.48 7.14 2 K 14.4 K
SRSCQ Sears Canada Inc 13.3834 0.6934 5.46 3.06 K 40.91 K
ESINQ ITT Educational Services Inc 8.43 0.32 3.95 315.1 K 2.66 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 33.75 59.03 M 3.75 12.5 5.59 K 188.63 K
USS Uniserve Communications Corporation 3.9474 1.3158 50 53 209.21
COMP Uniserve Communications Corporation 3.9474 1.3158 50 53 209.21
TIG Triumph Gold Corp 4.00 1.00 33.33 375 1.5 K
LXM Lux Metals Corp. 30.00 6.00 25 15 450
FCI First Canadian Graphite Inc. 12.00 2.00 20 175 2.1 K
EGR EGR Exploration Ltd. 3.90 0.60 18.18 383 1.49 K
PDQ Paradigm Gold Corporation 3.50 0.50 16.67 50 175
FTUR Future Fuels Inc. 12.00 1.50 14.29 78 K 936 K
ENA Enablence Technologies Inc 10.80 1.20 12.5 243 2.62 K
TIE Coloured Ties Capital Inc. 3.7529 0.3882 11.54 44.63 K 167.51 K
TGX True North Gems Inc 300.00 30.00 11.11 460 138 K
RAGE Renegade Gold Inc. 60.00 6.00 11.11 636 38.16 K
ZKL-H China Keli Electric Company Ltd 20.00 2.00 11.11 95 1.9 K
KGS Kingman Minerals Ltd 5.00 0.50 11.11 70 350
IFOS Itafos Inc 23.2402 1.8592 8.7 13.62 K 316.46 K
AVN Avanti Energy Inc 17.00 1.25 7.94 1.28 K 21.76 K
FAN Gaming Nation Inc 4.50 0.30 7.14 333 1.5 K
NEXG NeXGold Mining Corp 5.40 0.36 7.14 4.35 K 23.49 K
GORO Goldgroup Mining Inc. 6.80 0.40 6.25 213 1.45 K
SGLD Scorpio Gold Corporation 3.24 0.18 5.88 2.5 K 8.1 K
LTV Leonovus Inc 11.10 0.60 5.71 367 4.07 K
BKM Pacific Booker Minerals Inc 4.20 0.20 5 2.97 K 12.48 K
WEX Western Exploration Inc 180.00 7.50 4.35 375 67.5 K
GIP Green Impact Partners Inc 140.00 5.00 3.7 34 4.76 K
OGW Ongwe Minerals Inc. 23.52 0.80 3.52 2.05 K 48.22 K
VVTM VVT Med Inc. 700.9346 23.3644 3.45 51 35.75 K
MXL-H MX Gold Corp 7.60 0.20 2.7 47.9 K 364.06 K
GBU Gabriel Resources Ltd 9.90 0.25 2.59 98.54 K 975.58 K
ZDC Zedcor Inc 3.0766 0.0683 2.27 41 K 126.14 K
RX BioSyent Inc 8.5061 0.1874 2.25 18.6 K 158.21 K
SRC Stakeholder Gold Corp 21.60 0.40 1.89 681 14.71 K
FMS Focus Graphite Inc 6.10 0.10 1.67 41.1 K 250.71 K
REX Orex Minerals Inc 3.20 0.05 1.59 97.9 K 313.28 K
FP FP Newspapers Inc 3.8235 0.0348 0.92 12.28 K 46.96 K
CTEK CLEANTEK Industries Inc 111.7647 0.5882 0.53 1.22 K 136.24 K
© 2026 - CastFwd Corp.