Gainer Valuations for 15 September 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 15 September 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BMNR Bitmine Immersion Technologies Inc 79.9765 10.91 B 9.9971 14.29 25 2 K
NHC National Healthcare Corp 41.3452 3.27 B 0.3019 0.74 27.6 K 1.14 M
NG Novagold Resources Inc 3.53 2.74 B 0.02 0.57 559.65 K 1.98 M
NOG Northern Oil and Gas 130.0025 2.49 B 1.9427 1.52 66.16 K 8.6 M
REPX Riley Exploration Permian Inc 43.5838 912.51 M 3.1868 7.89 1.59 K 69.17 K
BHB Bar Harbor Bankshares 12.5672 692.94 M 0.2987 2.43 13.35 K 167.77 K
OBE Obsidian Energy Ltd 45.3237 605.97 M 0.3174 0.71 147.1 K 6.67 M
GORO Gold Resource Corp 4.5826 588.21 M 0.0402 0.88 519.78 K 2.38 M
FRD Friedman Industries Inc 7.1985 283.61 M 0.0708 0.99 8.5 K 61.19 K
ACU Acme United Corp 13.7655 269.44 M 0.2553 1.89 16.3 K 224.38 K
GENC Gencor Industries IN 6.76 252.85 M 0.0467 0.7 5.34 K 36.07 K
EPM Evolution Petroleum Corp 5.1155 143.41 M 0.0607 1.2 58.3 K 298.23 K
PLG Platinum Group Metals Ltd 102.00 141.95 M 1.00 0.99 2.09 K 213.08 K
BDL Flanigan's Enterprises 14.6161 121.04 M 0.1418 0.98 6.97 K 101.9 K
IBIO Ibio Inc 3100.00 50.06 M 150.00 5.08 60 186 K
DXR Daxor Corp 6.4759 49.8 M 0.0428 0.67 1.18 K 7.64 K
XTNT Xtant Medical Holdings Inc 65.64 38.49 M 5.16 8.53 25.15 K 1.65 M
AGIG AGIG 36.25 36.22 M 1.25 3.57 1.8 K 65.21 K
CPHI China Pharma Holdings 24.70 23.7 M 1.69 7.34 741 18.3 K
UUU Universal Security Instruments 3.4776 16.02 M 0.0506 1.48 500 1.74 K
AIRI Air Industries Group Inc 98.316 14.57 M 1.4798 1.53 1.78 K 174.61 K
CVR Chicago Rivet & Machine Company 24.2691 8.99 M 0.4161 1.74 1.4 K 33.98 K
DSS Document Security Systems 2451.2051 4.25 M 41.5459 1.72 39 95.6 K
TPHS Trinity Pl Hlds Inc 5.9253 1.97 M 0.0498 0.85 3.31 K 19.64 K
ENSV Enservco Corpporation 56.25 29.09 K 1.35 2.46 14.72 K 827.77 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 92.92 605.2 B 0.65 0.7 260.51 K 24.21 M
ZL Soybean Oil 33.73 0.96 2.93 8.69 K 293.25 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ASML ASML Holding N.V. ADR 89.5098 581.15 B 0.8337 0.94 1.01 M 90.34 M
AZN Astrazeneca Plc ADR 47.4426 289.65 B 0.3087 0.65 745.4 K 35.36 M
LRCX Lam Research Corp 6.1562 278.3 B 0.041 0.67 15.7 M 96.66 M
ADP Automatic Data Processing, Inc. 56.8776 120.58 B 0.2999 0.53 1.41 M 80.33 M
CME CME Group Inc 49.7791 110.63 B 0.3056 0.62 1.88 M 93.63 M
CSX CSX Corp 8.776 94.62 B 0.0557 0.64 13.26 M 116.4 M
CTAS Cintas Corp 14.5813 89.45 B 0.1155 0.8 2.26 M 32.92 M
KDP Keurig Dr Pepper Inc 7.6642 51.16 B 0.0784 1.03 1.09 M 8.38 M
EXC Exelon Corp 15.7616 47.12 B 0.1756 1.13 6.47 M 101.92 M
NTAP Netapp Inc 32.1047 34.57 B 0.2771 0.87 3.95 M 126.95 M
CPRT Copart Inc 4.22 29.92 B 0.04 0.96 3.23 M 13.63 M
CINF Cincinnati Financial 34.6543 29.15 B 0.2243 0.65 409.3 K 14.18 M
UTHR United Therapeutic 126.50 25.07 B 1.66 1.33 1.26 M 159.85 M
APA Apa Corp 73.5048 15.34 B 0.6661 0.91 1.86 M 136.64 M
ERIE Erie Indemnity Company 58.629 14.23 B 0.3266 0.56 17.6 K 1.03 M
BPOP Popular Inc 23.6466 10 B 0.1873 0.8 784.8 K 18.56 M
TGTX Tg Therapeuticscmn 9.93 9.84 B 0.42 4.42 432.1 K 4.29 M
HQY Healthequity 20.87 8.56 B 0.13 0.63 74.5 K 1.55 M
DSGX Descartes Sys Group 14.11 8.13 B 0.16 1.15 23.49 K 331.44 K
POOL Pool Corp 48.2246 7.77 B 0.5744 1.21 326.7 K 15.75 M
VIAV Viavi Solutions 7.7122 7.63 B 0.0767 1 6.52 M 50.3 M
KTOS Kratos Defns 7.14 6.91 B 0.05 0.71 285.62 K 2.04 M
PPC Pilgrim's Pride 20.0743 6.72 B 0.2945 1.49 705.21 K 14.16 M
AVAV Aerovironment Inc 31.80 6.28 B 0.50 1.6 251.2 K 7.99 M
CZR Caesars Entertainment Inc 4.27 5.97 B 0.07 1.67 10.85 K 46.35 K
NICE Nice Ltd ADR 39.5981 5.38 B 0.2436 0.62 179.33 K 7.1 M
PTCT Ptc Therapeutics 36.48 5.36 B 3.76 11.49 656.82 K 23.96 M
BGC Bgc Partners Cl A 3.22 5.16 B 0.033 1.04 1.32 M 4.25 M
GLNG Golar Lng Ltd 54.7935 4.44 B 0.6174 1.14 1.88 M 103.07 M
MYRG MYR Group Inc 24.25 4.25 B 0.45 1.89 200.5 K 4.86 M
OLED Universal Display 34.0038 4.07 B 0.1696 0.5 661.2 K 22.48 M
PTEN Patterson-Uti Energy 25.0592 3.81 B 0.2137 0.86 2.21 M 55.29 M
CALM Cal-Maine Foods IN 30.8432 3.13 B 0.57 1.88 438.64 K 13.53 M
CLMT Calumet Specialty Pr 23.8858 3.07 B 0.39 1.66 190.86 K 4.56 M
MZTI MZTI 67.7977 2.98 B 0.6871 1.02 179.7 K 12.18 M
NWL Newell Rubbermaid Inc 22.0796 2.53 B 0.1282 0.58 968.8 K 21.39 M
VECO Veeco Instrument 34.69 2.42 B 0.19 0.55 458.51 K 15.91 M
GABC German Amer Bncp Inc 13.8369 1.88 B 0.0811 0.59 33.93 K 469.53 K
OCFC Oceanfirst Financial Corp 10.7299 1.78 B 0.067 0.63 19.83 K 212.8 K
EZPW Ezcorp Inc 10.38 1.77 B 0.18 1.76 382.03 K 3.97 M
QCRH Qcr Holdings Inc 16.8779 1.68 B 0.3723 2.26 3.89 K 65.62 K
ANIP ANI Pharma Inc 27.50 1.64 B 0.50 1.85 224.41 K 6.17 M
DSGR Distribution Solutions Group Inc 9.29 1.62 B 0.175 1.92 153.8 K 1.43 M
WEN Wendys Company 5.6106 1.59 B 0.0703 1.27 7.48 M 41.98 M
CSWC Capital Southwest 5.3426 1.57 B 0.048 0.91 62.65 K 334.72 K
TRUP Trupanion Inc 8.58 1.49 B 0.05 0.59 68.2 K 585.16 K
CBRL Cracker Barrel 62.5227 1.46 B 0.5258 0.85 280.6 K 17.54 M
UPBD Upbound Group Inc. 29.00 1.44 B 0.19 0.66 477.8 K 13.86 M
PAHC Phibro Anl Htlh A 16.0211 1.41 B 0.1196 0.75 54.49 K 873.02 K
FMBH First Mid Ill Bncshr 15.9466 1.36 B 0.3059 1.96 1.68 K 26.77 K
UFCS United Fire Group 20.0955 1.32 B 0.4232 2.15 63.9 K 1.28 M
INNV Innovage Holding Corp 43.05 1.28 B 1.05 2.5 3 129.15
AMPH Amphastar Pharma 12.19 1.24 B 0.28 2.35 110.22 K 1.34 M
CCEC Capital Clean Energy Carriers Corp 29.7209 1.22 B 0.3253 1.11 127.86 K 3.8 M
INOD Innodata Inc 3.09 1.21 B 0.07 2.32 12.73 K 39.35 K
HROW Harrow Health Inc 7.79 1.14 B 0.10 1.3 30.6 K 238.37 K
XPEL Xpel Technologies 3.37 1.1 B 0.518 18.16 60.44 K 203.67 K
ATEC Alphatec Holdings 20.52 1.07 B 0.36 1.79 73.89 K 1.52 M
MRNFF Meren Energy Inc. 4.5457 933.04 M 0.0805 1.8 4.2 K 19.09 K
HELE Helen of Troy Ltd 54.62 893.52 M 0.82 1.52 251.99 K 13.76 M
ORRF Orrstown Finl Svcs 11.958 871.8 M 0.117 0.99 6.75 K 80.67 K
ALRS Alerus Financial Corp 14.2768 860.61 M 1.5348 12.05 7.16 K 102.18 K
VNET 21Vianet Group Inc ADR 21.46 855.7 M 1.59 8 8 M 171.62 M
CVLG Covenant Logistics Group Inc 7.5909 830.87 M 0.1866 2.52 476.89 K 3.62 M
SMBK Smartfinancial Inc 11.0773 822.44 M 0.4832 4.56 8.6 K 95.26 K
FISI Financial Institut 14.5551 780.25 M 0.1937 1.35 34.8 K 506.59 K
ARDX Ardelyx Inc 13.91 756.63 M 1.21 9.53 30.91 K 429.99 K
PFIS Peoples Finl Svcs Company 34.7272 726.69 M 0.3611 1.05 14.18 K 492.57 K
CWBC Community West Bncsh 8.1214 711.38 M 0.1337 1.67 3.6 K 29.24 K
PZZA Papa John's Intl 30.748 657.78 M 0.615 2.04 382.5 K 11.76 M
WRLD World Acceptance Cp 72.27 652.18 M 0.73 1.02 132.29 K 9.56 M
TIPT Tiptree Fncl Cl A 6.3524 641.81 M 0.065 1.03 12.6 K 80.02 K
UNTY Unity Bancorp Inc 7.335 586.06 M 0.2674 3.78 19.47 K 142.81 K
SFST Southern First Bancs 13.99 573.54 M 0.095 0.68 2.08 K 29.1 K
COFS Choiceone Financial 12.7327 548.11 M 0.0899 0.71 551 7.02 K
FMAO Farmers & Merch Banc 8.7498 510.39 M 0.1394 1.62 600 5.25 K
GSM Ferroglobe Plc Os 17.3179 509.69 M 0.115 0.67 387.59 K 6.71 M
ANGO Angiodynamics Inc 13.47 507.6 M 0.07 0.52 119.26 K 1.61 M
NGNE Neurogene Inc 144.00 505.89 M 1.40 0.98 2.25 K 324.43 K
FRBA First Bank 5.4453 491.49 M 0.088 1.64 289 1.57 K
RLMD Relmada Therapeutics Inc 58.60 455.48 M 3.60 6.55 110 6.45 K
NB NioCorp Developments Ltd. Common Stock 6.32 438.28 M 0.076 1.22 5.42 K 34.25 K
NECB Northeast Community Bancorp 4.1198 398.39 M 0.0294 0.72 1.47 K 6.07 K
PKBK Parke Bancorp Inc 6.8018 386.8 M 0.0405 0.6 5.56 K 37.79 K
PERI Perion Network Ltd 19.86 369.74 M 0.24 1.22 65.87 K 1.31 M
FRPH Frp Holdings Inc 7.4656 364.24 M 0.1553 2.12 32.3 K 241.15 K
AIOT Powerfleet Inc 5.51 354.36 M 0.04 0.73 30.8 K 169.71 K
MVBF Mvb Financial Corp 13.3239 333.02 M 0.0822 0.62 7.86 K 104.69 K
LSAK Lesaka Technologies Inc 14.22 305.48 M 0.11 0.78 638.37 K 9.08 M
GASS Stealthgas Inc 8.0034 297.27 M 0.0435 0.55 85.97 K 688.09 K
III Information Svcs Group 3.4136 291.85 M 0.0485 1.44 95.11 K 324.68 K
VABK Virginia Natl Bnk 14.4935 289.38 M 0.1883 1.32 1.21 K 17.58 K
HWBK Hawthorn Bancshares 7.2758 287.07 M 0.0563 0.78 2.89 K 21.03 K
LRMR Larimar Therapeutics Inc 231.48 279.45 M 12.48 5.7 16.52 K 3.82 M
FNRN First Northern Community Bancorp Common stock 5.4693 268.76 M 0.0363 0.67 123 672.72
MTRX Matrix Service Company 25.00 258.97 M 0.80 3.31 700.4 K 17.51 M
CFBK Central Fed Cp 7.3666 238.11 M 0.1556 2.16 54 397.8
RGCO Rgc Resources Inc 9.2716 236.47 M 0.0589 0.64 2.72 K 25.25 K
PEBK Peoples Bancorp NC 11.4521 227.15 M 0.0767 0.67 3.52 K 40.31 K
CZWI Citizens Community 7.1624 224.54 M 0.1637 2.34 439 3.14 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 207110.00 1.25 T 1475.00 0.72 292 60.48 M
BRK-B Berkshire Hathaway Inc (Class B) 138.04 1.25 T 0.95 0.69 2.86 M 394.73 M
XOM Exxon Mobil Corporation 64.5118 670.91 B 0.3417 0.53 10.69 M 689.94 M
CVX Chevron Corp 76.0256 412.09 B 0.9669 1.29 5.44 M 413.4 M
PG Procter & Gamble Company 63.9982 390.92 B 0.4655 0.73 7 M 448.29 M
HD Home Depot 68.2559 350.19 B 0.4124 0.61 3.94 M 268.59 M
MS Morgan Stanley 25.762 293.53 B 0.1463 0.57 9.63 M 248.16 M
BAC-PE Bank of America Corporation 12.2974 226.98 B 0.1102 0.9 9.72 K 119.57 K
DE Deere & Company 66.8727 185.41 B 0.5904 0.89 3.51 M 234.94 M
WELL Welltower Inc 40.8303 181.69 B 0.2183 0.54 3.11 M 126.83 M
BUD Anheuser-Busch Inbev S.A. ADR 91.4091 169.44 B 2.7954 3.15 3.77 M 344.85 M
PFE Pfizer Inc 17.1204 167.35 B 0.2804 1.67 25.63 M 438.86 M
COP ConocoPhillips 54.9931 162.89 B 0.658 1.21 3.92 M 215.56 M
T American Telephone and Telegraph Inc. 13.5021 147.8 B 0.074 0.55 14.69 M 198.34 M
CB Chubb Ltd 82.2207 141.03 B 0.5991 0.73 1.25 M 102.81 M
LMT Lockheed Martin Corp 128.7261 139.32 B 0.8577 0.67 678.5 K 87.34 M
RIO Rio Tinto Plc ADR 22.735 137.5 B 0.164 0.73 2.2 M 49.97 M
MO Altria Group 23.5616 126.99 B 0.5908 2.57 11.43 M 269.26 M
COF Capital One Financial Corp 65.9295 117.8 B 0.453 0.69 3.62 M 238.74 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.6277 117.8 B 0.0448 0.98 31.17 M 144.23 M
CVS CVS Corp 58.2624 113.89 B 0.4805 0.83 4.37 M 254.58 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.4149 110.91 B 0.1197 1.16 13.05 M 135.91 M
MPC Marathon Petroleum Corp 31.2801 106.07 B 0.5901 1.92 8.08 M 252.63 M
DUK Duke Energy Corp 45.789 100.53 B 0.2369 0.52 2.3 M 105.33 M
CNQ Canadian Natural Resources 11.7564 99.45 B 0.0715 0.61 3.31 M 38.96 M
VLO Valero Energy Corp 31.5695 97.81 B 0.3609 1.16 7.79 M 245.77 M
PSX Phillips 66 55.2518 97.79 B 0.5795 1.06 2.41 M 133.3 M
AEM Agnico-Eagle Mines Ltd 28.0647 96.29 B 0.2049 0.74 1.17 M 32.89 M
EQNR Equinor ASA ADR 15.0577 96.28 B 0.1299 0.87 870.9 K 13.11 M
WM Waste Management 37.5414 94.39 B 0.255 0.68 1.12 M 42.02 M
WMB Williams Companies 29.8071 84.34 B 0.2263 0.77 4.65 M 138.56 M
TRV The Travelers Companies Inc 72.7976 82.12 B 0.8793 1.22 1.7 M 123.89 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.2831 81.45 B 0.0569 1.76 20.85 M 68.45 M
EOG Eog Resources 74.641 79.47 B 0.4321 0.58 3.06 M 228.11 M
SU Suncor Energy Inc 25.1706 78 B 0.1422 0.57 2.63 M 66.09 M
GM General Motors Company 25.6683 75.3 B 0.2748 1.08 12.51 M 321.11 M
SLB Schlumberger N.V. 74.8174 73.65 B 0.6026 0.81 5.74 M 429.29 M
APD Air Products and Chemicals 93.9615 69.53 B 0.532 0.57 2.62 M 246.63 M
ALL Allstate Corp 48.0826 64.61 B 0.4838 1.02 2.06 M 99.19 M
EW Edwards Lifesciences Corp 16.8983 59.81 B 0.285 1.72 6.76 M 114.31 M
NUE Nucor Corp 41.8313 58.19 B 0.2948 0.71 2.55 M 106.75 M
OXY Occidental Petroleum Corp 66.8988 56.88 B 0.6058 0.91 4.38 M 293.02 M
DEO Diageo Plc ADR 89.263 56.48 B 1.7403 1.99 534.3 K 47.69 M
ETR Entergy Corp 24.1096 53.38 B 0.1492 0.62 2.68 M 64.63 M
SRE Sempra 36.3121 51.25 B 0.2436 0.68 1.27 M 46.3 M
CVE Cenovus Energy Inc 23.4513 50.01 B 0.2321 1 1.06 M 24.75 M
VALE Vale S.A. ADR 5.7439 49.28 B 0.0646 1.14 14.39 M 82.67 M
AU Anglogold Ashanti Ltd ADR 11.5365 47.47 B 0.1856 1.64 3.07 M 35.46 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 72.1213 45.12 B 0.6059 0.85 394.1 K 28.42 M
ABEV Ambev S.A. ADR 4.1709 42.7 B 0.0981 2.41 10.37 M 43.24 M
CCL Carnival Corp 33.2732 41.33 B 0.1942 0.59 3.27 M 108.69 M
MET-PA MetLife Inc Preferred Stock Series A 12.6006 40.81 B 0.1476 1.19 23.93 K 301.54 K
DHI D.R. Horton 19.0532 40.63 B 0.141 0.75 5.59 M 106.42 M
WEC Wisconsin Energy Corp 30.5682 38.5 B 0.2543 0.84 2.66 M 81.23 M
PEG Public Service Enterprise Group Inc 24.7146 37.23 B 0.1473 0.6 2.06 M 50.85 M
HEI-A HEICO Corporation 20.7432 35.86 B 0.2105 1.03 27.8 K 576.56 K
GFI Gold Fields Ltd ADR 3.3496 33.99 B 0.0456 1.38 4.87 M 16.3 M
IRM Iron Mountain Inc 16.4411 32.98 B 0.1847 1.14 1.67 M 27.51 M
EQT Eqt Corp 47.4198 32.53 B 0.4576 0.97 914.35 K 43.36 M
BAP Credicorp Ltd 112.4991 29.21 B 1.0415 0.93 185.9 K 20.91 M
DTE Dte Energy Company 44.101 28.92 B 0.2726 0.62 579.16 K 25.54 M
BBD Banco Bradesco S.A. ADR 4.8174 28.72 B 0.1275 2.72 14.38 M 69.27 M
WRB W.R. Berkley Corp 11.0594 28.54 B 0.1097 1 1.97 M 21.77 M
FE Firstenergy Corp 21.2853 26.91 B 0.1115 0.53 1.63 M 34.62 M
BBDO Banco Bradesco S.A. ADR 6.8059 26.49 B 0.156 2.35 288 1.96 K
IHG Intercontinental Hotels Group ADR 30.438 26.37 B 0.2613 0.87 136.26 K 4.15 M
HAL Halliburton Company 53.1583 26.35 B 0.3369 0.64 5.99 M 318.3 M
DRI Darden Restaurants 31.784 25.87 B 1.502 4.96 4.47 M 142.23 M
KGC Kinross Gold Corp 3.3673 25.36 B 0.036 1.08 7.86 M 26.46 M
PHM Pultegroup 16.3485 24.88 B 0.1381 0.85 5.47 M 89.44 M
STZ Constellation Brands Inc 73.4645 24.62 B 0.8872 1.22 1.14 M 83.84 M
BBY Best Buy Company 22.2971 21.83 B 0.2556 1.16 6.9 M 153.94 M
DD Du Pont De.Nemours Inc 23.351 20.79 B 0.1629 0.7 11.38 M 265.79 M
BEP Brookfield Renewable 7.9653 20.56 B 0.2528 3.28 114.86 K 914.93 K
LEN-B Lennar Corporation 26.5851 20.16 B 0.19 0.72 28.85 K 767.06 K
VIV Telecomunicacoes DE Sao Paulo ADR 10.5013 18.63 B 0.0637 0.61 1.46 M 15.33 M
GIS General Mills 35.4518 18.5 B 0.26 0.74 2.21 M 78.46 M
CF Cf Industries Holdings 36.7011 18.19 B 0.2039 0.56 2.95 M 108.19 M
H Hyatt Hotels Corp 59.0916 17.89 B 0.2998 0.51 239.2 K 14.13 M
DINO HF Sinclair Corp 31.0943 16.92 B 0.4346 1.42 2.33 M 72.54 M
OVV Ovintiv Inc 87.5371 16.55 B 0.8495 0.98 698.22 K 61.12 M
AIZ Assurant Inc 51.9793 15.89 B 0.3987 0.77 622.9 K 32.38 M
EMA Emera Inc 17.4944 15.66 B 0.1089 0.63 400 7 K
EG Everest Re Group 125.0661 15.64 B 0.6767 0.54 344.97 K 43.14 M
CLH Clean Harbors 55.96 15.29 B 0.40 0.72 487.11 K 27.26 M
EMBJ Embraer S.A. 38.1061 14.68 B 0.4957 1.32 699.1 K 26.64 M
RNR Renaissancere Holdings Ltd 91.8873 14.38 B 0.5332 0.58 238.1 K 21.88 M
PAC Grupo Aeroportuario Del Pacifico ADR 44.2962 14.36 B 0.9747 2.25 49.1 K 2.17 M
BF-B Brown-Forman Corporation 29.7189 14.14 B 0.3491 1.19 922.03 K 27.4 M
AGI Alamos Gold Inc 7.9787 12.91 B 0.1099 1.4 247.8 K 1.98 M
CLX Clorox Company 63.566 12.89 B 0.3622 0.57 480.4 K 30.54 M
AEG Aegon N.V. ADR 4.3205 12.57 B 0.0667 1.57 1.23 M 5.32 M
FMS Fresenius Medical Care Corp ADR 28.8399 11.8 B 0.1468 0.51 61.6 K 1.78 M
ALB Albemarle Corp 54.3726 11.2 B 0.4228 0.78 669.06 K 36.38 M
BAH Booz Allen Hamilton Holding Corp 18.901 10.41 B 0.5289 2.88 815.4 K 15.41 M
PSO Pearson Plc ADR 13.2985 10.37 B 0.2453 1.88 796.6 K 10.59 M
AYI Acuity Brands Inc 119.7239 9.94 B 1.2331 1.04 504.3 K 60.38 M
ORI Old Republic International Corp 6.6892 9.72 B 0.0539 0.81 894 K 5.98 M
SSL Sasol Ltd ADR 41.4151 8.92 B 0.286 0.7 163.3 K 6.76 M
THG The Hanover Insurance Group 45.1552 8.6 B 0.7196 1.62 377.5 K 17.05 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TPX-B Molson Coors Canada Inc 65.3641 4.4616 7.33 3.55 K 232.17 K
PMET Patriot Battery Metals Inc 4.50 0.30 7.14 720 3.24 K
AC Air Canada 9.05 0.57 6.72 5.55 M 50.24 M
EDV Endeavour Mining Corp 7.2209 0.4103 6.02 183.36 K 1.32 M
Y Yellow Pages Ltd 12.5164 0.6512 5.49 43.8 K 548.22 K
TPX-A Molson Coors Canada Inc 64.8928 2.3666 3.78 100 6.49 K
AD-UN Alaris Equity Partners Income Trust 13.6122 0.4652 3.54 122.69 K 1.67 M
CGO Cogeco Inc Sv 36.943 1.1789 3.3 9.03 K 333.74 K
BEP-UN Brookfield Renewable Partners L.P 8.5081 0.2492 3.02 576.91 K 4.91 M
MDI Major Drilling Grp 7.1483 0.2054 2.96 251.8 K 1.8 M
EDR Endeavour Silver Corp 5.0638 0.1455 2.96 136.49 K 691.13 K
LIF Labrador Iron Ore Royalty Corp 8.6666 0.2408 2.86 334.55 K 2.9 M
VET Vermilion Energy Inc 39.5117 0.9956 2.58 340.5 K 13.45 M
ALS Altius Minerals Corp 11.2177 0.2475 2.26 49.17 K 551.6 K
TAL Petrotal Corp 32.9759 0.7169 2.22 198 6.53 K
GSY Goeasy Ltd 16.73 0.3618 2.21 35.35 K 591.42 K
PBH Premium Brands Holdings Corp 17.1253 0.3372 2.01 13.1 K 224.32 K
BB Blackberry Ltd 12.18 0.22 1.84 2.6 M 31.65 M
TXG Torex Gold Resources Inc 16.8275 0.2987 1.81 2.55 M 42.91 M
TXR Torex Resources Inc. 16.7437 0.2972 1.81 254.99 K 4.27 M
TCL-B Transcontinental Inc 8.6376 0.1476 1.74 100 863.76
DS Dividend Select 15 Corp 3.151 0.0528 1.7 73 K 230.02 K
MCB Mccoy Global Inc 5.1888 0.0864 1.69 22.2 K 115.19 K
CTC Canadian Tire Corp Ltd 147.2824 2.3963 1.65 406 59.8 K
TOU Tourmaline Oil Corp 32.7432 0.5133 1.59 495 K 16.21 M
FVI Fortuna Mines Inc 5.13 0.08 1.58 305.8 K 1.57 M
NOA North American Construction Group Ltd 5.9436 0.0905 1.55 15.3 K 90.94 K
DPM Dundee Precious Metals Inc 4.6198 0.0701 1.54 509.54 K 2.35 M
VLN Velan Inc Sv 14.9856 0.2237 1.52 1.5 K 22.48 K
OGC Oceanagold Corp 7.5165 0.1097 1.48 218.07 K 1.64 M
WN George Weston Limited 23.8107 0.347 1.48 532.56 K 12.68 M
KLS Kelso Technologies Inc 5.8157 0.0794 1.38 44.6 K 259.38 K
DSG Descartes Sys 15.63 0.20 1.3 171.59 K 2.68 M
BK-PA Canadian Banc Corp Pref A 5.4417 0.0675 1.26 2.55 K 13.88 K
KPT Kp Tissue Inc 7.4314 0.0912 1.24 4.6 K 34.18 K
CFF Conifex Timber Inc 7.4605 0.0904 1.23 17.3 K 129.07 K
MTL Mullen Group Ltd 15.3433 0.177 1.17 2.45 M 37.52 M
TCL-A Transcontinental Inc 8.5346 0.0976 1.16 145.45 K 1.24 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 11.009 0.1257 1.15 7.74 K 85.21 K
OGI Organigram Holdings Inc 7.12 0.08 1.14 6.67 K 47.53 K
FSZ Fiera Capital Corp 5.5233 0.0613 1.12 48.48 K 267.79 K
MRU Metro Inc 20.3979 0.2243 1.11 853.47 K 17.41 M
BBD-PD Bombardier Inc Pref D 4.9441 0.0538 1.1 2.3 K 11.37 K
CXI Currency Exchange International Corp 15.25 0.165 1.09 10.1 K 154.03 K
EVT Economic Investment 4.8441 0.0524 1.09 2 K 9.69 K
FMR Future Mineral Resources Inc 4.65 0.05 1.09 9.47 K 44.04 K
MEQ Mainstreet Eq J 41.0128 0.439 1.08 4 K 164.05 K
MTY Mty Food Group Inc 28.1219 0.2944 1.06 7.1 K 199.67 K
BPS-PU Brookfield Property Split Corp Pref U 13.9036 0.1425 1.04 1.2 K 16.68 K
IFP Interfor Corp 15.8138 0.1596 1.02 109.9 K 1.74 M
ELF E-L Financial 4.4931 0.0439 0.99 513 2.3 K
K Kinross Gold Corp 3.7264 0.036 0.98 918.37 K 3.42 M
MER Africa Oil Corp 5.0012 0.0482 0.97 200.2 K 1 M
EMP-A Empire Company Limited 20.9006 0.198 0.96 350.4 K 7.32 M
AGI Alamos Gold Inc Cls A 8.3685 0.0782 0.94 830.42 K 6.95 M
BCE-PA BCE Inc Pref AA 10.8486 0.1005 0.94 3.42 K 37.06 K
MAL Magellan Aero 9.023 0.0771 0.86 5.3 K 47.84 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.6845 0.1161 0.86 1.1 K 15.05 K
CVE Cenovus Energy Inc 25.9022 0.2164 0.84 961.8 K 24.91 M
DRT Dirtt Environmental Solutions Ltd 3.2777 0.0264 0.81 127.57 K 418.14 K
EIF Exchange Income Corp 9.9149 0.0797 0.81 141.6 K 1.4 M
GWO-PR Great 4.80% R Non Cum Frst Prf 12.793 0.1013 0.8 6.51 K 83.24 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.2218 0.1114 0.79 4.85 K 68.93 K
TWC Twc Enterprises Ltd 10.071 0.0782 0.78 302 3.04 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 14.3521 0.1114 0.78 8.81 K 126.51 K
TNT-UN True North Commercial Real Estate Investment Trust 14.2117 0.1086 0.77 3.7 K 52.61 K
TCS Tecsys Inc J 6.9829 0.0528 0.76 4.9 K 34.22 K
ADEN Adentra Inc 8.6881 0.0656 0.76 4.3 K 37.36 K
FTS-PG Fortis Inc Pref G 12.6372 0.0913 0.73 12.62 K 159.52 K
SII Sprott Inc 18.5181 0.1304 0.71 10.23 K 189.44 K
BPO-PY Brookfield Office Properties Inc Pref Y 6.5365 0.0452 0.7 700 4.58 K
TVA-B TVA Group Inc 8.71 0.06 0.69 546 4.76 K
OVV Ovintiv Inc 97.0444 0.6583 0.68 271.75 K 26.37 M
OLY Olympia Financial Group Inc 15.7018 0.1059 0.68 400 6.28 K
LNF Leons Furniture 9.4335 0.0636 0.68 11.34 K 106.97 K
CAS Cascades Inc 4.2407 0.0282 0.67 2.12 M 8.98 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.5385 0.0896 0.67 3.75 K 50.77 K
TRP-PB TC Energy Corp Pref Series 3 12.2169 0.0805 0.66 4.58 K 55.89 K
FRU Freehold Royalties Ltd 11.3677 0.0743 0.66 142.32 K 1.62 M
CSCI Cosciens Biopharma Inc 15300.00 100.00 0.66 2 30.6 K
OBE Obsidian Energy Ltd 55.30 0.35 0.64 490.24 K 27.11 M
GDC Genesis Land J 3.511 0.0222 0.64 36.79 K 129.17 K
RCH Richelieu Hardware Ltd 14.4243 0.0907 0.63 8.74 K 126.14 K
BPO-PR Brookfield Office Cl Aaa R Prf 11.8882 0.0747 0.63 3.9 K 46.36 K
TC Tucows Inc 16.65 0.10 0.6 14.6 K 243.09 K
TGO Terago Inc 5.02 0.03 0.6 4.8 K 24.1 K
EMA-PF Emera Inc Pref F 13.564 0.0802 0.59 4.9 K 66.46 K
NFI Nfi Group Inc. 10.2944 0.0605 0.59 42.11 K 433.5 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.3786 0.0727 0.59 12.35 K 152.88 K
LB Laurentian Bank 26.0837 0.1528 0.59 56.83 K 1.48 M
BCE-PK BCE Inc Pref AK 12.0127 0.0701 0.59 9.2 K 110.48 K
BOS Airboss America J 7.4817 0.0433 0.58 7.44 K 55.64 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 13.0251 0.0753 0.58 7.11 K 92.61 K
CORS Corus Entertainment Holdings Inc. 6252.4194 35.7134 0.57 250 1.56 M
CJR-B Corus Entertainment Inc 12.4892 0.0713 0.57 125.1 K 1.56 M
NA National Bank of Canada 32.9005 0.1851 0.57 618.73 K 20.36 M
POW Power Corp of Canada Sv 17.5163 0.098 0.56 441.17 K 7.73 M
IFA Ifabric Corp 3.60 0.02 0.56 4 K 14.4 K
FTS-PH Fortis Inc Pref H 12.8669 0.0682 0.53 10.89 K 140.07 K
MFC-PK Manulife Financial Corp Pref K 13.2093 0.0692 0.53 8.88 K 117.3 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 13.26 6.04 B 0.24 1.84 2.05 M 27.2 M
WEXPF Western Exploration Inc 96.2745 25.35 M 6.5394 7.29 30 2.89 K
APHD Verde Bio Holdings Inc 54.00 18.16 M 4.00 8 896.5 K 48.41 M
BRCNF Burcon NutraScience Corp 3.40 8.44 M 0.04 1.19 742 2.52 K
MDCN Medican Enterprises Inc 6.00 4.65 M 0.50 9.09 970 5.82 K
AZFL Amazonas Florestal Ltd 6.40 1.64 M 0.80 14.29 25.09 K 160.58 K
CGAC Code Green Apparel Corp 20.00 1.09 M 9.00 81.82 1 20
MJLB Ultrack Systems Inc 10.00 424.93 K 4.50 81.82 2.63 K 26.32 K
TGHI Touchpoint Group Holdings Inc 420.00 344.25 K 4.50 1.08 68 28.56 K
BLSP Blue Sphere Corporation 29.25 216.59 K 1.30 4.65 187.7 K 5.49 M
USRM U.S. Stem Cell Inc 25.20 64.15 K 0.80 3.28 1.38 K 34.85 K
XDSL mPhase Technologies Inc 4.00 16.8 K 0.50 14.29 1.5 K 5.98 K
SGMD Sugarmade Inc 22.00 6.6 K 1.00 4.76 10 220
GPHBF G6 Materials Corp 16.769 1.99 K 0.851 5.35 195 3.27 K
SIMPQ Simply Inc 600.00 1.55 K 37.50 6.67 2.14 K 1.28 M
PRXIQ Premier Exhibitions Inc 7.95 491 0.25 3.25 9.89 K 78.64 K
YVRLF Liquid Media Group Ltd. 83.80 482 1.80 2.2 315 26.4 K
FUTL FutureLand Corp 2304.00 67 928.00 67.44 15 34.56 K
PPJE PPJ Healthcare Enterprises Inc 6.00 1.00 20 9.01 K 54.08 K
PZOO Pazoo Inc 500.00 37.50 8.11 27 13.5 K
TREVQ Trevali Mining Corporation 11.90 0.40 3.48 380 4.52 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 4.00 315.11 K 1.00 33.33 7.46 K 29.84 K
RAGE Renegade Gold Inc. 66.00 12.00 22.22 656 43.3 K
EPO-H Encanto Potash Corp 5.50 0.75 15.79 14.35 K 78.92 K
ERA Elcora Advanced Materials Corp 3.10 0.40 14.81 2.77 K 8.59 K
GORO Goldgroup Mining Inc. 7.20 0.80 12.5 703 5.06 K
AAZ Azincourt Energy Corp 4.4374 0.4754 12 12.75 K 56.59 K
BZ Benz Mining Corp 6.00 0.50 9.09 500 3 K
KEEK Personas Social Incorporated 210.00 15.00 7.69 457 95.97 K
WEX Western Exploration Inc 142.50 7.50 5.56 20 2.85 K
KNOX Vault Strategic Mining Corp. 25.00 1.00 4.17 415 10.38 K
REX Orex Minerals Inc 4.10 0.10 2.5 232.16 K 951.86 K
EDM EDM Resources Inc. 3.71 0.08 2.2 23.6 K 87.56 K
RET-A Reitmans (Canada) Limited 5.1342 0.1056 2.1 144.76 K 743.22 K
CKG Chesapeake Gold Corp 3.02 0.06 2.03 600 1.81 K
MVI-H Monitor Ventures Inc 14.00 0.25 1.82 1.02 K 14.27 K
SLG PetroTal Corp 6.0443 0.0665 1.11 19.84 K 119.94 K
© 2026 - CastFwd Corp.