Gainer Valuations for 14 November 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 14 November 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 36.9022 58.31 B 0.2999 0.82 115.7 K 4.27 M
LNG Cheniere Energy 68.6744 58.19 B 2.1598 3.25 2.46 M 168.6 M
GSAT Globalstar 44.55 11.11 B 2.10 4.95 673.4 K 30 M
NOG Northern Oil and Gas 96.8948 2.44 B 3.157 3.37 150.59 K 14.59 M
UUUU Energy Fuels Inc 7.79 1.94 B 0.44 5.99 28.45 K 221.64 K
FISK Empire State Realty Op LP Se 12.5815 1.41 B 0.1263 1.01 2.05 K 25.74 K
OBE Obsidian Energy Ltd 27.284 606.63 M 1.0344 3.94 330.97 K 9.03 M
GORO Gold Resource Corp 3.0024 573 M 0.1372 4.79 862.73 K 2.59 M
CTGO Contango Ore Inc 6.00 553.44 M 1.00 20 146.01 K 876.07 K
RLGT Radiant Logistics 3.96 429.39 M 0.29 7.9 77.99 K 308.84 K
VKI Invesco Advantage Muni Income Trust II 6.0425 382.16 M 0.0569 0.95 148.7 K 898.52 K
GTE Gran Tierra Energy Inc 45.90 338.94 M 1.60 3.61 78.91 K 3.62 M
REI Ring Energy Inc 13.76 297.02 M 0.22 1.62 88.1 K 1.21 M
BKTI Bk Technologies Inc 17.9792 261.44 M 0.7973 4.64 6.51 K 116.97 K
ELLO Ellomay Capital Ltd 9.3029 239.97 M 0.1363 1.49 18.44 K 171.51 K
USBC USBC, Inc. 540.00 147.54 M 60.00 12.5 23 12.42 K
PLG Platinum Group Metals Ltd 93.00 147.07 M 8.81 10.46 2.82 K 262.07 K
LODE Comstock Mining Inc 285.00 146.03 M 12.50 4.59 837 238.54 K
EPM Evolution Petroleum Corp 4.559 142.21 M 0.0506 1.12 26.4 K 120.36 K
SIF Sifco Industries 34.40 128.63 M 0.58 1.71 64.9 K 2.23 M
CVU CPI Aerostructures 10.91 61.35 M 0.21 1.96 17.75 K 193.7 K
TGEN TGEN 7.69 53.43 M 0.2559 3.44 18.3 K 140.69 K
WWR Westwater Resources 1368.00 52.86 M 162.00 13.43 972 1.33 M
COHN Cohen & CO Inc 6.6551 32.45 M 0.1571 2.42 410 2.73 K
TOON Kartoon Studios Inc 51.60 31.6 M 0.30 0.58 117 6.04 K
BCHT Birchtech Corp. 3.70 29.99 M 0.20 5.71 840 3.11 K
BESS Bimergen Energy Corporation 63.00 27.11 M 5.60 9.76 149 9.39 K
CVM Cel-Sci Corp 487.50 23.75 M 30.00 6.56 655 319.31 K
MXC Mexco Energy Corp 5.3785 21.19 M 0.0387 0.72 6.6 K 35.5 K
RVP Retractable Technologies 3.88 16.63 M 0.17 4.58 96.4 K 374.03 K
ACCS Access Newswire Inc 8.8192 12.88 M 0.3678 4.35 22.03 K 194.3 K
TOVX Theriva Biologics Inc 13125.00 7.61 M 612.50 4.9 68 892.5 K
INUV Inuvo Inc 14.70 6.46 M 0.20 1.38 11.56 K 169.93 K
DSS Document Security Systems 1578.7429 4.66 M 509.9761 47.72 748 1.18 M
OPTT Ocean Power Tech Inc 234.00 3.75 M 28.00 13.59 553.89 K 129.61 M
AUMN Golden Minerals Company 16.15 3.4 M 2.525 18.53 14.81 K 239.2 K
ENSV Enservco Corpporation 34.50 29.09 K 2.70 8.49 7.71 K 266.17 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 20.1798 0.7862 4.05 100 2.02 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.5617 0.3181 1.21 245 6.51 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 75.82 608.28 B 1.61 2.17 355.25 K 26.93 M
SI Silver 16.314 1.1 B 0.693 4.44 82.63 K 1.35 M
CL Crude Oil 75.82 1.61 2.17 355.25 K 26.93 M
GC Gold 1185.00 23.90 2.06 486 575.91 K
CB Cash-settled Butter 190.175 3.675 1.97 8 1.52 K
BZ Brent Crude 79.41 1.49 1.91 267.61 K 21.25 M
KC Coffee 192.00 3.25 1.72 19.99 K 3.84 M
HG Copper 3.0445 0.049 1.64 200 608.9
HE Lean Hogs 92.67 1.39 1.52 16.62 K 1.54 M
FC Feeder Cattle 201.925 1.90 0.95 3.47 K 700.88 K
DC Class III Milk 21.79 0.18 0.83 57 1.24 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.2891 5.1 T 0.3012 1.21 176.25 M 4.46 B
AMZN Amazon.com Inc 16.391 2.89 T 0.567 3.58 177.56 M 2.91 B
META Meta Platforms Inc 74.297 1.64 T 0.6251 0.85 19.48 M 1.45 B
AVGO Broadcom Inc. 6.7806 1.53 T 0.1196 1.8 12.96 M 87.84 M
TSLA Tesla Inc 17.2453 1.49 T 0.4653 2.77 91.52 M 1.58 B
CSCO Cisco Systems Inc 18.5614 388.94 B 0.4513 2.49 48.67 M 903.33 M
INTC Intel Corp 26.0494 315.55 B 0.2072 0.8 18.1 M 471.61 M
AMAT Applied Materials 19.7854 294.06 B 0.1735 0.88 14.88 M 294.35 M
LRCX Lam Research Corp 6.8117 276.95 B 0.082 1.22 16.25 M 110.66 M
PANW Palo Alto Networks Inc 18.4633 270.81 B 0.1967 1.08 6.75 M 124.63 M
TXN Texas Instruments 37.7501 270.37 B 0.329 0.88 3.58 M 134.96 M
NFLX Netflix Inc 5.5149 262.6 B 0.0948 1.75 109.89 M 606.01 M
KLAC K L A-Tencor Corp 52.1894 197.24 B 0.5782 1.12 945.3 K 49.33 M
ADI Analog Devices 40.0156 191.24 B 0.3241 0.82 1.51 M 60.42 M
VZ Verizon Communications Inc 28.2054 190.9 B 0.1643 0.59 12.74 M 359.4 M
TMUS T-Mobile US 27.4503 178.71 B 0.5576 2.07 2.8 M 76.81 M
MRVL Marvell Technology Inc 11.7709 139.1 B 0.215 1.86 4.45 M 52.36 M
IBKR Interactive Brokers 6.7593 132.16 B 0.0548 0.82 1.44 M 9.72 M
STX Seagate Technology 37.6722 116.19 B 0.4554 1.22 1.75 M 65.76 M
WDC Western Digital Cp 61.6656 108.47 B 0.3635 0.59 1.48 M 91.04 M
FTNT Fortinet Inc 5.428 89.98 B 0.044 0.82 8.25 M 44.78 M
CTAS Cintas Corp 16.0292 88.61 B 0.134 0.84 3.41 M 54.6 M
NTES Netease Inc ADR 16.4546 83.01 B 0.4317 2.69 3.27 M 53.72 M
MELI MercadoLibre Inc 133.0936 77.7 B 2.3727 1.82 327.22 K 43.55 M
MPWR Monolithic Power Sys 40.9544 67.69 B 0.5315 1.31 263.2 K 10.78 M
NXPI Nxp Semiconductors 65.1821 64.63 B 1.0167 1.58 2.04 M 132.77 M
FAST Fastenal Company 8.3105 62.61 B 0.0871 1.06 5.01 M 41.64 M
ADSK Autodesk Inc 59.66 55.04 B 0.35 0.59 1.33 M 79.33 M
MSTR Strategy 16.675 53.16 B 0.677 4.23 2.05 M 34.2 M
FANG Diamondback Energy 52.1097 49.74 B 2.3292 4.68 1.04 M 54.4 M
BKR Baker Hughes A Ge Co. Cl A 31.8189 48.11 B 0.6057 1.94 43.9 M 1.4 B
TRI Thomson Reuters Corporation Common Shares 28.7546 46.94 B 0.2618 0.92 590.1 K 16.97 M
WDAY Workday Inc 95.29 45.84 B 1.09 1.16 1.26 M 119.67 M
TTWO Take-Two Interactive Software 26.39 38.78 B 0.64 2.49 1.36 M 36.02 M
NBIS Nebius Group N.V. 26.45 38.45 B 0.47 1.81 1.28 M 33.81 M
TER Teradyne Inc 17.6672 38.41 B 0.1944 1.11 1.72 M 30.44 M
NTAP Netapp Inc 31.787 34.58 B 0.8874 2.87 4.44 M 141.12 M
ESLT Elbit Systems Ltd 51.0337 33.84 B 0.4078 0.81 9.6 K 489.92 K
MCHP Microchip Technology 17.0865 33.39 B 0.1852 1.1 2.87 M 48.96 M
STLD Steel Dynamics Inc 17.8324 32.36 B 0.3058 1.74 2.61 M 46.53 M
EXPE Expedia Group Inc 82.5426 30.75 B 1.361 1.68 1.4 M 115.16 M
FLEX Flextronics Intl Ltd 8.0702 28.88 B 0.1491 1.88 4.8 M 38.73 M
TCOM Trip.com Group Ltd ADR 29.5514 27.73 B 0.6071 2.1 3.94 M 116.48 M
BIDU Baidu Inc ADR 249.70 27.58 B 5.61 2.3 3.64 M 908.33 M
VRSN Verisign Inc 59.9273 27.43 B 0.479 0.81 697.59 K 41.8 M
ON On Semiconductor 8.285 26.9 B 0.095 1.16 1.97 M 16.32 M
AXON Axon Enterprise Inc 20.19 24.69 B 0.55 2.8 3.93 M 79.29 M
RGLD Royal Gold Inc 58.9155 23.88 B 2.8373 5.06 968.6 K 57.07 M
PTC Ptc Inc 37.90 21.28 B 0.23 0.61 535.91 K 20.31 M
FSLR First Solar Inc 48.49 20.59 B 0.93 1.96 3.79 M 183.82 M
CDW CDW Corporation 28.8679 20.54 B 0.3329 1.17 1.43 M 41.17 M
WWD Woodward Inc 47.3498 19.66 B 0.8304 1.79 378.59 K 17.93 M
TSCO Tractor Supply Company 12.8575 19.49 B 0.1563 1.23 3.94 M 50.66 M
SWKS Skyworks Solutions 49.9319 19.48 B 1.7651 3.66 5.88 M 293.42 M
SMCI Super Micro Computer 3.467 18.79 B 0.096 2.85 4.24 M 14.71 M
SSNC SS&C Technologies 22.3585 18.28 B 0.1827 0.82 514.2 K 11.5 M
FFIV F5 Networks Inc 128.88 18.05 B 2.73 2.16 1.32 M 169.51 M
MTSI Macom Technology S 22.57 17.57 B 0.15 0.67 70.57 K 1.59 M
PAAS Pan Amer Silver Corp 8.4373 17.47 B 0.6836 8.82 4.65 M 39.23 M
TSEM Tower Semiconductor 11.45 17.29 B 0.41 3.71 1.14 M 13.07 M
PAA Plains All American Pipeline LP 21.9033 16.65 B 0.2893 1.34 1.44 M 31.57 M
NWS News Cp Cl B 13.1515 15.77 B 0.1448 1.11 1.17 M 15.33 M
JAZZ Jazz Pharma Plc 174.57 15.63 B 1.59 0.92 685.1 K 119.6 M
APA Apa Corp 55.7057 15.15 B 0.9721 1.78 4.15 M 231.37 M
NWSA News Cp Cl A 13.2929 14.29 B 0.1837 1.4 2.69 M 35.79 M
FIVE Five Below Inc 42.80 13.97 B 0.74 1.76 544.66 K 23.31 M
COKE Coca Cola Bot Cons 8.4746 13.84 B 0.1479 1.78 177.89 K 1.51 M
LOGI Logitech Int S.A. 11.2574 13.83 B 0.2327 2.11 250.78 K 2.82 M
AKAM Akamai Technologies 62.93 11.54 B 2.48 4.1 2.98 M 187.27 M
AGNC Agnc Investment Corp 5.5893 11.38 B 0.0489 0.88 3.26 M 18.21 M
SIRI Sirius XM Holdings 28.5602 10.99 B 0.1619 0.57 1.93 M 55.03 M
VSAT Viasat Inc 67.61 10.24 B 0.38 0.57 527.73 K 35.68 M
LFUS Littelfuse Inc 87.0904 9.8 B 0.6887 0.8 85.8 K 7.47 M
TGTX Tg Therapeuticscmn 14.03 9.7 B 0.16 1.15 325.7 K 4.57 M
PCTY Paylocity Hld Corp 29.05 9.28 B 1.24 4.46 162.49 K 4.72 M
MTCH Match Group Inc 17.3064 8.94 B 0.1979 1.16 1.5 M 25.94 M
WYNN Wynn Resorts Ltd 157.4874 8.93 B 1.1641 0.74 1.28 M 201.54 M
AEIS Advanced Energy 20.2371 8.88 B 0.1079 0.54 247.7 K 5.01 M
RMBS Rambus Inc 11.57 8.65 B 0.25 2.21 533.6 K 6.17 M
CGNX Cognex Cp 18.8137 8.48 B 0.101 0.54 616.4 K 11.6 M
SANM Sanmina Corp 25.12 8.02 B 0.34 1.37 424.91 K 10.67 M
TTMI TTM Technologies 6.83 7.94 B 0.23 3.48 652.52 K 4.46 M
VIAV Viavi Solutions 7.4194 7.86 B 0.1222 1.67 2.85 M 21.13 M
IDCC Interdigital Inc 41.3839 7.57 B 0.8328 2.05 530.55 K 21.96 M
VICR Vicor Cp 12.84 7.55 B 0.16 1.26 47.68 K 612.24 K
CHRD Chord Energy Corp 16.0181 7.38 B 0.5007 3.23 2.61 M 41.84 M
KTOS Kratos Defns 5.40 7.1 B 0.03 0.56 698.06 K 3.77 M
ZG Zillow Grp Inc Cl A 35.4596 7.05 B 3.5082 10.98 2.65 M 93.94 M
QLYS Qualys Inc 36.63 7 B 0.96 2.69 225.64 K 8.27 M
AVT Avnet Inc 33.3586 6.97 B 0.4436 1.35 516.3 K 17.22 M
CVLT Commvault Systems 49.20 6.8 B 0.42 0.86 442.84 K 21.79 M
FORM Formfactor Inc 8.69 6.68 B 0.26 3.08 309.72 K 2.69 M
RIOT Riot Blockchain Inc 10.0592 6.63 B 0.214 2.17 4.99 K 50.19 K
ACIW Aci Worldwide Inc 19.275 6.2 B 0.395 2.09 1.03 M 19.86 M
NXST Nexstar Media Group Inc 35.3916 6.2 B 0.7618 2.2 299.89 K 10.61 M
WFRD Weatherford International Plc 16.1843 6.2 B 0.3015 1.9 27.17 M 439.72 M
RDNT Radnet Inc 8.56 6.17 B 0.26 3.13 538.59 K 4.61 M
OTEX Open Text Cp 22.8472 6.05 B 0.3054 1.35 350.6 K 8.01 M
SSRM Ssr Mining Inc 5.0001 5.92 B 0.4381 9.6 3.45 M 17.24 M
CRUS Cirrus Logic Inc 19.15 5.9 B 0.13 0.68 1.12 M 21.44 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABBV Abbvie Inc 40.2208 518.44 B 0.2326 0.58 4.68 M 188.43 M
CVX Chevron Corp 71.8392 411.23 B 0.5805 0.81 4.89 M 351.42 M
RY Royal Bank of Canada 46.7877 282.66 B 0.3855 0.83 459.4 K 21.49 M
SHEL Royal Dutch Shell Plc ADR 69.38 280.18 B 0.97 1.42 1.78 M 123.65 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.8395 244.25 B 0.1586 4.31 4.98 M 19.13 M
ANET Arista Networks Inc 4.8556 235.21 B 0.045 0.94 5.19 M 25.19 M
IBM International Business Machines 98.8316 232.6 B 0.8248 0.84 5.21 M 514.66 M
BML-PJ Bank of America Corporation 12.1328 227.9 B 0.1244 1.04 9.42 K 114.34 K
BHP BHP Billiton Ltd ADR 24.8602 210.59 B 0.3404 1.39 2.91 M 72.36 M
TD Toronto Dominion Bank 31.5749 202.89 B 0.2559 0.82 843.1 K 26.62 M
MCD McDonald's Corporation 71.8639 199.16 B 0.5453 0.76 7.79 M 560.06 M
TTE Totalenergies Se ADR 23.5634 193.21 B 0.1234 0.53 742.5 K 17.5 M
SAN Banco Santander ADR 5.0482 179.65 B 0.0548 1.1 6.15 M 31.04 M
CRM Salesforce.com Inc 62.9853 176.9 B 0.7392 1.19 3.15 M 198.44 M
COP ConocoPhillips 49.9484 161.54 B 0.7414 1.51 5.27 M 263.36 M
SONY Sony Group Corp ADR 3.7252 158.03 B 0.0415 1.13 5.87 M 21.88 M
SCCO Southern Copper Corp 20.0331 150.2 B 0.7481 3.88 2.02 M 40.38 M
T American Telephone and Telegraph Inc. 14.2182 146.86 B 0.1149 0.81 20.55 M 292.25 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.6833 145.42 B 0.0693 1.23 1.2 M 6.83 M
RIO Rio Tinto Plc ADR 20.7534 140.51 B 0.1684 0.82 2.22 M 46.01 M
ETN Eaton Corp 49.9891 139.59 B 0.3286 0.66 1.96 M 97.76 M
NEM Newmont Mining Corp 14.9003 130.07 B 0.7081 4.99 13.32 M 198.41 M
BMO Bank of Montreal 44.9377 121 B 0.3391 0.76 432.3 K 19.43 M
PH Parker-Hannifin Corp 106.5519 120.64 B 1.2195 1.16 867 K 92.38 M
BP BP Plc ADR 21.2126 114.85 B 0.1399 0.66 5.53 M 117.24 M
BNS Bank of Nova Scotia 33.8513 113.77 B 0.2391 0.71 461.1 K 15.61 M
NOW Servicenow Inc 67.51 106.66 B 0.54 0.81 614.4 K 41.48 M
CM Canadian Imperial Bank of Commerce 23.3695 106.07 B 0.154 0.66 208.4 K 4.87 M
AEM Agnico-Eagle Mines Ltd 20.5874 101.51 B 1.3774 7.17 4.19 M 86.29 M
CNQ Canadian Natural Resources 10.295 99.03 B 0.0772 0.76 12.53 M 129 M
PSX Phillips 66 47.5897 98.7 B 0.6299 1.34 7.64 M 363.53 M
EQNR Equinor ASA ADR 12.0719 97.33 B 0.2895 2.46 1.68 M 20.29 M
KKR KKR & Co. LP 17.0652 90.6 B 0.0923 0.54 3.26 M 55.64 M
RCL Royal Caribbean Cruises Ltd 60.412 90.13 B 0.5036 0.84 2.12 M 127.86 M
FCX Freeport-Mcmoran Inc 24.8567 89.51 B 0.3513 1.43 12.67 M 314.92 M
MSI Motorola Solutions 54.1829 87.29 B 0.6809 1.27 1.31 M 71.25 M
HLT Hilton Inc 50.0536 84.41 B 0.8533 1.73 3.03 M 151.47 M
ITW Illinois Tool Works Inc 71.6865 81.49 B 0.8562 1.21 2.35 M 168.24 M
E Eni S.P.A. ADR 20.5454 79.63 B 0.332 1.64 240.5 K 4.94 M
EOG Eog Resources 72.0383 77.86 B 1.6952 2.41 3.99 M 287.63 M
SU Suncor Energy Inc 22.6619 77.64 B 0.3814 1.71 3.26 M 73.95 M
BCS Barclays Plc ADR 10.2186 77.09 B 0.0773 0.76 1.31 M 13.4 M
ASX Ase Industrial Holding Co. Ltd ADR 3.6036 75.85 B 0.0989 2.82 2.47 M 8.91 M
TGT Target Corporation 48.3403 75.37 B 0.447 0.93 5.49 M 265.29 M
NSC Norfolk Southern Corp 90.7405 73.18 B 0.4536 0.5 1.03 M 93.31 M
MFC Manulife Financial Corp 11.351 73.05 B 0.1591 1.42 1.6 M 18.15 M
APO Apollo Global Management Llc C 13.5224 72.18 B 0.1478 1.11 761.7 K 10.3 M
URI United Rentals 111.5424 69.85 B 1.569 1.43 1.11 M 124.18 M
RELX Relx Plc ADR 12.4459 69.45 B 0.1941 1.58 480.4 K 5.98 M
KMI Kinder Morgan 22.3189 68.1 B 0.5613 2.58 19.62 M 437.81 M
DB Deutsche Bank Ag 22.4429 67.8 B 0.1202 0.54 1.81 M 40.54 M
GWW W.W. Grainger 205.5277 67.77 B 1.5856 0.78 234.5 K 48.2 M
ET Energy Transfer LP 12.4341 65.73 B 0.1552 1.26 4.56 M 56.72 M
WPM Wheaton Precious Metals 17.398 65.38 B 0.9737 5.93 8.57 M 149.18 M
TEL TE Connectivity Ltd 50.4534 62.89 B 0.2706 0.54 1.79 M 90.56 M
MPLX Mplx LP 26.2186 57.54 B 0.3465 1.34 388.7 K 10.19 M
NUE Nucor Corp 41.0176 56.55 B 0.4184 1.03 1.58 M 64.99 M
AME Amtek Inc 47.8553 54.63 B 1.2774 2.74 2.33 M 111.56 M
VALE Vale S.A. ADR 4.1477 50.94 B 0.0702 1.72 23.98 M 99.45 M
FNV Franco Nev Corp 46.1775 50.81 B 2.0574 4.66 1.15 M 53.06 M
FERG Ferguson Plc 40.9622 50.28 B 0.4191 1.03 793 32.48 K
AU Anglogold Ashanti Ltd ADR 8.068 50.26 B 0.7089 9.63 6.55 M 52.86 M
F Ford Motor Company 8.3141 50 B 0.1153 1.41 37.09 M 308.4 M
CVE Cenovus Energy Inc 19.2514 49.86 B 0.6265 3.36 1.67 M 32.14 M
KEYS Keysight Technologies Inc Comm 30.70 49.2 B 0.29 0.95 1.48 M 45.48 M
MT Arcelormittal ADR 25.0359 48.29 B 0.4087 1.66 1.97 M 49.21 M
TRI Thomson Reuters Corp 29.1748 48.25 B 0.2657 0.92 568.27 K 16.58 M
DVN Devon Energy Corp 43.2918 46.64 B 0.6071 1.42 2.7 M 117.04 M
HMC Honda Motor Company ADR 21.4066 46.51 B 0.3078 1.46 506.6 K 10.84 M
SKYD Skydance Corporation 41.9572 43.87 B 1.2098 2.97 8.43 M 353.87 M
ROK Rockwell Automation Inc 88.3255 43.33 B 1.5721 1.81 960.73 K 84.86 M
UI Ubiquiti Networks 27.6661 41.48 B 0.9399 3.52 1.04 M 28.9 M
CCL Carnival Corp 35.0377 41.43 B 0.5065 1.47 2.87 M 100.63 M
SLF Sun Life Financial Inc 23.2207 40.98 B 0.1972 0.86 169.7 K 3.94 M
STM Stmicroelectronics N.V. ADR 5.8862 39.82 B 0.1761 3.08 844.7 K 4.97 M
CIEN Ciena Corp 15.15 38.19 B 0.34 2.3 1.66 M 25.18 M
MLM Martin Marietta Materials 115.4648 37.76 B 1.6799 1.48 388.86 K 44.9 M
PEG Public Service Enterprise Group Inc 26.4211 37.4 B 0.1339 0.51 3.46 M 91.42 M
VMC Vulcan Materials Company 59.8218 37.15 B 0.6586 1.11 830.79 K 49.7 M
HEI-A HEICO Corporation 22.8631 35.71 B 0.1553 0.68 29.56 K 675.9 K
P Everpure, Inc. 21.51 34.27 B 3.06 16.59 28.66 M 616.52 M
ADM Archer Daniels Midland 36.7502 33.24 B 0.3865 1.06 2.74 M 100.54 M
RMD Resmed Inc 45.28 33.16 B 0.3286 0.73 600.7 K 27.2 M
CCJ Cameco Corp 16.7902 32.83 B 0.5774 3.56 2.54 M 42.62 M
EC Ecopetrol S.A. ADR 9.0266 32.09 B 0.0655 0.73 1.07 M 9.67 M
TECK Teck Resources Ltd 13.3969 31.75 B 0.4095 3.15 2.62 M 35.11 M
EQT Eqt Corp 46.2753 31.22 B 0.7066 1.55 1.18 M 54.57 M
WSM Williams-Sonoma 26.7287 30.82 B 0.5324 2.03 2.95 M 78.74 M
FTS Fortis Inc 21.797 30.71 B 0.1488 0.69 2.5 K 54.49 K
TS Tenaris S.A. ADR 25.128 30.03 B 0.3476 1.4 1.44 M 36.25 M
CLS Celestica Inc 10.99 28.11 B 0.11 1.01 215.62 K 2.37 M
CFG Citizens Financial Group Inc/Ri 16.0616 27.29 B 0.0938 0.59 1.11 M 17.85 M
BBDO Banco Bradesco S.A. ADR 5.5775 27.27 B 0.1983 3.69 2.59 K 14.46 K
TPR Tapestry Inc 25.1108 26.74 B 0.3497 1.41 3.27 M 82.15 M
HAL Halliburton Company 44.1756 26.37 B 1.0346 2.4 25.5 M 1.13 B
LVS Las Vegas Sands 45.6714 26.02 B 0.489 1.08 4.32 M 197.3 M
JBL Jabil Inc. 18.8553 26.01 B 0.1729 0.93 1.65 M 31.02 M
PHM Pultegroup 18.1042 25.88 B 0.0952 0.53 2.88 M 52.17 M
HPQ HP Inc 11.4918 25.48 B 0.1743 1.54 13.95 M 160.33 M
ATI Allegheny Technologies Inc 31.2674 25.11 B 1.1136 3.69 925.76 K 28.95 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BDGI Badger Infrastructure Solutions Ltd 25.5753 3.4352 15.52 439.9 K 11.25 M
PTM Platinum Group Metals Ltd 110.00 14.00 14.58 1.82 K 200.2 K
SEA Seabridge Gold Inc 6.1962 0.5905 10.53 48.66 K 301.49 K
USA Americas Silver Corp 6.30 0.60 10.53 21.3 K 134.19 K
BIR Birchcliff Energy Ltd 7.1531 0.6427 9.87 1.22 M 8.76 M
AG First Majestic Silver Corp 5.8612 0.5033 9.39 1.35 M 7.92 M
SSRM Ssr Mining Inc 5.6888 0.4693 8.99 517 K 2.94 M
LUG Lundin Gold Inc 4.1272 0.2979 7.78 1 K 4.13 K
PAAS Pan American Silver Corp 9.4711 0.673 7.65 508.73 K 4.82 M
ELD Eldorado Gold 34.6961 2.2768 7.02 4.52 M 156.85 M
AGI Alamos Gold Inc Cls A 7.513 0.4486 6.35 787.77 K 5.92 M
AEM Agnico Eagle Mines Ltd 23.0803 1.3534 6.23 1.25 M 28.91 M
TXR Torex Resources Inc. 13.5733 0.7926 6.2 257.95 K 3.5 M
TXG Torex Gold Resources Inc 13.6412 0.7965 6.2 2.58 M 35.19 M
PNP Pinetree Capital Ltd 36.00 2.00 5.88 4.14 K 149.15 K
ABX Barrick Mining Corp 11.0159 0.5735 5.49 3.81 M 41.92 M
OGC Oceanagold Corp 5.898 0.3017 5.39 340.37 K 2.01 M
CEU Ces Energy Solutions Corp 7.2178 0.3527 5.14 998.2 K 7.2 M
EFR Energy Fuels Inc 8.80 0.43 5.14 39.1 K 344.08 K
WPM Wheaton Precious Metals Corp 19.5108 0.9413 5.07 2.58 M 50.39 M
FVI Fortuna Mines Inc 4.98 0.24 5.06 639.7 K 3.19 M
EIF Exchange Income Corp 11.4034 0.5455 5.02 358.7 K 4.09 M
SYZ Sylogist Ltd 7.5306 0.3416 4.75 13.69 K 103.09 K
ALS Altius Minerals Corp 9.3117 0.3762 4.21 105.69 K 984.14 K
PPTA Perpetua Resources Corp 5.00 0.20 4.17 4.59 K 22.95 K
HBM Hudbay Minerals Inc 8.4299 0.3198 3.94 837.8 K 7.06 M
PSLV-U Sprott Physical Silver Trust 6.54 0.24 3.81 11.01 K 72.01 K
FNV Franco-Nevada Corp 51.9146 1.8923 3.78 602.7 K 31.29 M
CMG Computer Modelling Group Ltd 7.7898 0.2773 3.69 224 K 1.74 M
CEF-U Sprott Physical Gold and Silver Trust 11.6623 0.4094 3.64 900 10.5 K
TECK-A Teck Resources Limited 17.2734 0.6054 3.63 103 1.78 K
LIF Labrador Iron Ore Royalty Corp 6.3883 0.2231 3.62 443.44 K 2.83 M
EFX Enerflex Ltd 14.1853 0.4864 3.55 73.5 K 1.04 M
NG Novagold Res Inc 3.24 0.11 3.51 234.96 K 761.25 K
PSI Pason Systems Inc 16.2524 0.5341 3.4 186.48 K 3.03 M
LUN Lundin Mining Corp 4.4605 0.1413 3.27 2.98 M 13.31 M
CAS Cascades Inc 4.7425 0.1484 3.23 1.01 M 4.8 M
CEF Sprott Physical Gold Silver Trust 13.1485 0.409 3.21 66.28 K 871.5 K
MTL Mullen Group Ltd 12.6072 0.3857 3.16 361.4 K 4.56 M
EFN Element Fleet Management Corp 8.765 0.2653 3.12 1.92 M 16.82 M
LGO Largo Resources Ltd 19.90 0.60 3.11 3.52 K 70.05 K
FM First Quantum Minerals Ltd 17.0114 0.4872 2.95 1.14 M 19.42 M
TOU Tourmaline Oil Corp 27.4899 0.7858 2.94 589.2 K 16.2 M
CKI Clarke Inc 6.6741 0.1906 2.94 59.8 K 399.11 K
ACQ Autocanada Inc 46.5025 1.2758 2.82 154.82 K 7.2 M
OBE Obsidian Energy Ltd 33.25 0.91 2.81 1.76 M 58.44 M
ACX Act Energy Technologies Ltd 10.5168 0.2868 2.8 42.42 K 446.14 K
GTE Gran Tierra Energy Inc 51.70 1.40 2.78 24.34 K 1.26 M
SII Sprott Inc 16.9532 0.4564 2.77 21.2 K 359.41 K
TC Tucows Inc 19.01 0.51 2.76 100 1.9 K
CCO Cameco Corp 18.9453 0.5063 2.75 1.23 M 23.34 M
WILD Wildbrain Ltd 9.3483 0.2493 2.74 857.2 K 8.01 M
SGR-U Slate Grocery REIT 3.8369 0.1011 2.71 2.9 K 11.13 K
AAV Advantage Oil & Gas Ltd 5.39 0.14 2.67 431.5 K 2.33 M
PHX Phx Energy Services Corp 6.489 0.1678 2.65 24.75 K 160.58 K
KBL Kbro Linen Inc 28.1852 0.7209 2.62 6.7 K 188.84 K
PDV Prime Dividend Corp Cl A 4.9606 0.1254 2.59 1.29 K 6.41 K
CVE Cenovus Energy Inc 21.6908 0.5255 2.48 2.16 M 46.88 M
PBL Pollard Banknote Ltd 4.5164 0.108 2.45 22.26 K 100.55 K
OVV Ovintiv Inc 78.2629 1.8588 2.43 512.2 K 40.09 M
CSE-PA Capstone Infrastructure Corp 8.1336 0.188 2.37 3.2 K 26.03 K
FTT Finning Intl 19.8911 0.4574 2.35 838.37 K 16.68 M
MAL Magellan Aero 10.8832 0.247 2.32 54.83 K 596.74 K
TECK-B Teck Resources Limited 15.1338 0.3345 2.26 2.13 M 32.3 M
MDI Major Drilling Grp 6.7919 0.1489 2.24 109.44 K 743.32 K
EDV Endeavour Mining Corp 3.7745 0.082 2.22 201.28 K 759.73 K
LNF Leons Furniture 9.3826 0.2032 2.21 7.93 K 74.38 K
KEI Kolibri Global Energy Inc 4.70 0.10 2.17 40.5 K 190.35 K
SGY Surge Energy Inc 29.0831 0.5566 1.95 124.26 K 3.61 M
ACD Accord Financial 7.2207 0.138 1.95 1.4 K 10.11 K
CFW Calfrac Well Services Ltd 693.50 13.00 1.91 11.8 K 8.18 M
TCW Trican Well 6.2049 0.1163 1.91 672.73 K 4.17 M
AC Air Canada 9.61 0.18 1.91 2.28 M 21.9 M
DXT Dexterra Group Inc 8.5912 0.1596 1.89 57.02 K 489.87 K
BDI Black Diamond Group Ltd 14.3171 0.262 1.86 153.12 K 2.19 M
PXT Parex Resources Inc 6.8884 0.1224 1.81 442.3 K 3.05 M
CJT Cargojet Inc 22.0131 0.387 1.79 6.8 K 149.69 K
L Loblaw CO 9.5442 0.1643 1.75 2.85 M 27.19 M
BEI-UN Boardwalk Real Estate Investment Trust 47.5931 0.8127 1.74 85.93 K 4.09 M
WJX Wajax Corp 18.6849 0.311 1.69 28.8 K 538.03 K
CJR-B Corus Entertainment Inc 10.9093 0.1798 1.68 225.1 K 2.46 M
CORS Corus Entertainment Holdings Inc. 5461.3662 89.9941 1.68 450 2.46 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.3685 0.0717 1.67 88.9 K 388.36 K
MRU Metro Inc 22.6086 0.3558 1.6 1.16 M 26.21 M
WEED Canopy Growth Corp 25.60 0.40 1.59 6.71 K 171.78 K
ATD Alimentation Couche-Tard Inc. 19.1012 0.2901 1.54 4.4 K 84.05 K
POU Paramount Resources Ltd 18.6603 0.2822 1.54 328.23 K 6.12 M
WCP Whitecap Resources Inc 7.5799 0.1142 1.53 1.99 M 15.08 M
MID-UN MINT Income Fund 4.2736 0.0635 1.51 6.03 K 25.78 K
HPS-A Hammond Power Solutions Inc 4.406 0.065 1.5 1.53 K 6.75 K
PD Precision Drilling Corp 178.00 2.60 1.48 1.87 M 332.54 M
TGO Terago Inc 5.50 0.08 1.48 16.2 K 89.1 K
BRAG Bragg Gaming Group Inc 6.90 0.10 1.47 795.33 K 5.49 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 16.5543 0.2397 1.47 165.1 K 2.73 M
IAG IA Financial Corp Inc 31.4537 0.4467 1.44 155.4 K 4.89 M
GIL Gildan Activewear Inc 27.1551 0.3544 1.32 416.2 K 11.3 M
WN George Weston Limited 26.0319 0.3169 1.23 309.49 K 8.06 M
BCE-PQ BCE Inc Pref Q 13.3864 0.1597 1.21 2.5 K 33.47 K
MRE Martinrea International Inc 8.3718 0.0997 1.21 821.63 K 6.88 M
ELVA Electrovaya Inc 4.30 0.05 1.18 2.28 K 9.8 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 26.91 1.74 B 0.19 0.71 879.26 K 23.66 M
NTPIF Nam Tai Property Inc. 4.92 262.33 M 0.11 2.29 393.54 K 1.94 M
APHD Verde Bio Holdings Inc 22.00 18.16 M 2.00 10 11.82 M 260.14 M
GSFI Green Stream Holdings Inc 5.2947 654.18 K 2.6474 100 75 397.1
TGHI Touchpoint Group Holdings Inc 390.00 344.25 K 45.00 13.04 9 3.51 K
BLSP Blue Sphere Corporation 18.187 216.59 K 1.287 7.62 151.69 K 2.76 M
ZVOI Zovio Inc 11.26 137.92 K 0.26 2.36 90.92 K 1.02 M
PSYC Global Trac Solutions Inc 5.90 135.52 K 0.90 18 60 354
AMBS Amarantus BioScience Holdings Inc 11.70 63.04 K 0.15 1.3 11.39 K 133.22 K
CBKCQ Christopher & Banks Corporation 7.05 3.86 K 0.24 3.52 194.35 K 1.37 M
NSLPQ New Source Energy Partners L.P 16.20 3.75 K 0.62 3.98 149.65 K 2.42 M
EMWPF Eros Media World Plc 431.40 1.9 K 30.80 7.69 10.12 K 4.36 M
CYRNQ CYRNQ 31.00 799 0.40 1.31 1.3 K 40.27 K
DOMR Dominion Resources Black Warrior Trust 6.7212 785 0.0746 1.12 64.26 K 431.9 K
RTNB root9B Holdings Inc 15.00 610 0.90 6.38 2.02 K 30.25 K
SPDC Speed Commerce Inc 46.08 603 0.48 1.05 6.25 K 287.95 K
PRXIQ Premier Exhibitions Inc 8.80 491 0.599 7.3 2.47 K 21.76 K
YVRLF Liquid Media Group Ltd. 81.80 482 1.00 1.24 225 18.41 K
PEHD Perigee Holdings Inc. 41.24 130 2.84 7.4 209 8.62 K
FUTL FutureLand Corp 3264.00 67 80.00 2.51 679 2.22 M
WWIO Wowio Inc 44.20 5.20 13.33 185 8.18 K
ESINQ ITT Educational Services Inc 10.38 0.36 3.59 375.39 K 3.9 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 27.75 62.27 M 2.25 8.82 747 20.73 K
FTUR Future Fuels Inc. 13.00 6.50 100 84 K 1.09 M
URZ Urz Energy Corp 7.50 2.50 50 752 5.64 K
PLAN Progressive Planet Solutions Inc 18.00 4.50 33.33 7.4 K 133.2 K
DM Datametrex AI Limited 4.05 0.90 28.57 50 K 202.5 K
RAGE Renegade Gold Inc. 36.00 6.00 20 103 3.71 K
SGLD Scorpio Gold Corporation 3.60 0.54 17.65 7.54 K 27.14 K
GST Gold Strategy Inc. 3.50 0.50 16.67 1.56 K 5.45 K
PURO Platauro Metals Corp. 13.3556 1.6695 14.29 611 8.16 K
CCMC Core Critical Metals Corp. 7.00 0.6667 10.53 750 5.25 K
CNS Contagious Gaming Inc 5.50 0.50 10 126.96 K 698.28 K
GBU Gabriel Resources Ltd 6.50 0.50 8.33 882.92 K 5.74 M
CAMB Cambria Gold Mines Inc. 92.50 6.00 6.94 21 K 1.94 M
OGW Ongwe Minerals Inc. 15.84 0.96 6.45 1.31 K 20.8 K
MRZL Mont Royal Resources Limited. 4.8951 0.2331 5 1.17 K 5.73 K
FMS Focus Graphite Inc 4.40 0.20 4.76 18.68 K 82.19 K
NEXM NexMetals Mining Corp. 46.00 2.00 4.55 643 29.58 K
QST Questor Technology Inc 3.70 0.15 4.23 70.1 K 259.37 K
GRZ Gold Reserve Inc 3.0703 0.0921 3.09 16.9 K 51.89 K
KIP Kiplin Metals Inc 183.60 5.40 3.03 1.19 M 219 M
SLG PetroTal Corp 3.786 0.0665 1.79 53.95 K 204.25 K
XIM Ximen Mining Corp 7.125 0.125 1.79 27 K 192.38 K
BKM Pacific Booker Minerals Inc 4.25 0.05 1.19 7.31 K 31.07 K
TIE Coloured Ties Capital Inc. 3.0735 0.0323 1.06 32.7 K 100.52 K
FP FP Newspapers Inc 3.5085 0.0176 0.5 8.71 K 30.55 K
© 2026 - CastFwd Corp.