Gainer Valuations for 18 November 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 18 November 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 44.1073 3.29 B 0.2748 0.63 11.1 K 489.59 K
NG Novagold Resources Inc 3.03 3.02 B 0.12 4.12 2.19 M 6.64 M
ESBA Empire State Realty Op LP 12.7854 1.46 B 0.0794 0.62 30.6 K 391.23 K
OGCP Empire State Realty Op LP Se 12.6842 1.42 B 0.0792 0.63 3.1 K 39.32 K
FISK Empire State Realty Op LP Se 12.6606 1.41 B 0.1107 0.88 5.1 K 64.57 K
USAS Americas Silver Corp 6.60 1.11 B 1.20 22.22 2.22 K 14.67 K
REPX Riley Exploration Permian Inc 38.5693 895.04 M 0.8341 2.21 1.87 K 72.2 K
OBE Obsidian Energy Ltd 27.2194 606.63 M 0.2586 0.96 539.5 K 14.68 M
GORO Gold Resource Corp 3.1557 573 M 0.1049 3.44 662.61 K 2.09 M
BRBS Blue Ridge Bankshare 5.7168 364.13 M 0.0629 1.11 350 2 K
NBH Neuberger Berman Intermediate Fund Inc 8.3877 276.68 M 0.065 0.78 30.9 K 259.18 K
FRD Friedman Industries Inc 6.916 270.98 M 0.1065 1.56 30.8 K 213.01 K
ACU Acme United Corp 14.0496 265.45 M 0.3049 2.22 4.8 K 67.44 K
BKTI Bk Technologies Inc 18.7366 261.44 M 1.3155 7.55 2.99 K 56.08 K
GENC Gencor Industries IN 6.52 251.53 M 0.0401 0.62 4.25 K 27.69 K
PED Pedevco Corp 132.00 192.87 M 6.00 4.76 145 19.14 K
ECF Ellsworth Convertible Growth and Income 3.7319 158.02 M 0.0307 0.83 45.6 K 170.17 K
SIF Sifco Industries 34.08 128.63 M 0.21 0.62 6.9 K 235.15 K
OPHC Optimumbank Hlds 11.00 114.3 M 1.50 15.79 6.36 K 69.95 K
GLU Gabelli Global Utility 8.7478 113.79 M 0.0453 0.52 10.7 K 93.6 K
WYY Widepoint Corp 14.50 62.39 M 0.10 0.69 22.18 K 321.57 K
IBIO Ibio Inc 5450.00 51.03 M 150.00 2.83 215 1.17 M
ATNM Actinium Pharmaceuticals Inc 186.8998 48.42 M 13.7999 7.97 2.3 K 429.12 K
GRF Eagle Capital Growth Fund 4.1984 41.43 M 0.0556 1.34 8.8 K 36.95 K
FSP Franklin Street Properties 6.4921 40.53 M 0.0491 0.76 244.9 K 1.59 M
COHN Cohen & CO Inc 6.4586 32.45 M 0.0788 1.24 558 3.6 K
TOON Kartoon Studios Inc 54.00 31.6 M 1.20 2.27 673 36.34 K
CPHI China Pharma Holdings 29.70 24.3 M 0.70 2.41 281 8.35 K
MXC Mexco Energy Corp 6.0084 21.19 M 0.3488 6.16 11.7 K 70.3 K
RVP Retractable Technologies 4.23 16.63 M 0.08 1.93 50.7 K 214.46 K
UUU Universal Security Instruments 5.1111 16.02 M 0.0505 1 6.2 K 31.69 K
TOVX Theriva Biologics Inc 12687.50 7.61 M 437.50 3.57 61 773.94 K
CANF Can-Fite Biopharma Ltd ADR 8999.9941 5.09 M 1712.9971 23.51 482 4.34 M
DSS Document Security Systems 1452.0273 4.66 M 78.7295 5.73 95 137.94 K
AUMN Golden Minerals Company 17.25 3.4 M 0.525 3.14 6.23 K 107.52 K
PW Power REIT 9.85 2.52 M 0.0499 0.51 365 3.6 K
MTNB Matinas Biopharma Hl 28.00 1.21 M 0.50 1.82 180 5.04 K
ENSV Enservco Corpporation 32.25 29.09 K 1.35 4.37 9.55 K 308.15 K
SCPX Scorpius Holdings Inc 62731.3555 12.23 K 4697.9414 8.1 1 62.73 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 22.1524 0.5248 2.43 572 12.67 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 22.5797 0.1812 0.81 1.82 K 41.05 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 20.5688 0.1463 0.72 134 2.76 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 22.0922 0.1507 0.69 5.51 K 121.75 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.174 1.1 B 0.117 0.73 46.05 K 744.81 K
KC Coffee 191.10 3.60 1.92 13.24 K 2.53 M
GC Gold 1196.70 13.70 1.16 2 2.39 K
ZL Soybean Oil 33.02 0.20 0.61 21.47 K 709.07 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.5748 5.1 T 0.3278 1.3 176.9 M 4.52 B
AMZN Amazon.com Inc 16.2465 2.89 T 0.094 0.58 71.02 M 1.15 B
AVGO Broadcom Inc. 6.9626 1.53 T 0.2201 3.26 20.02 M 139.43 M
TSLA Tesla Inc 17.18 1.49 T 0.248 1.46 67.11 M 1.15 B
MU Micron Technology 32.0577 829.5 B 0.5657 1.8 15.54 M 498.14 M
ASML ASML Holding N.V. ADR 93.1045 583.23 B 1.264 1.38 649.69 K 60.49 M
COST Costco Wholesale 112.0486 472.46 B 0.5957 0.53 1.57 M 176.43 M
INTC Intel Corp 26.6325 315.55 B 0.3606 1.37 30.68 M 817 M
AMAT Applied Materials 19.7518 294.06 B 0.2612 1.34 9.72 M 191.96 M
AZN Astrazeneca Plc ADR 47.5712 293.73 B 0.9517 2.04 1.96 M 93.05 M
LRCX Lam Research Corp 6.7673 276.95 B 0.128 1.93 13.5 M 91.36 M
TXN Texas Instruments 37.9036 270.37 B 0.212 0.56 4.63 M 175.39 M
AMGN Amgen Inc 117.341 251.65 B 2.2421 1.95 3.14 M 367.93 M
LIN Linde Plc 103.706 238.88 B 1.2737 1.24 1.29 M 133.95 M
GILD Gilead Sciences Inc 71.6458 210.01 B 2.259 3.26 20.16 M 1.44 B
KLAC K L A-Tencor Corp 52.4363 197.24 B 1.098 2.14 1.31 M 68.64 M
ADI Analog Devices 40.5215 191.24 B 0.7194 1.81 2.33 M 94.55 M
QCOM Qualcomm Inc 52.0206 183.47 B 1.1631 2.29 10.99 M 571.5 M
ISRG Intuitive Surg Inc 57.3544 162.71 B 0.5333 0.94 2 M 114.77 M
MRVL Marvell Technology Inc 12.0754 139.1 B 0.3941 3.37 5.01 M 60.45 M
STX Seagate Technology 38.7388 116.19 B 0.3954 1.03 2.85 M 110.52 M
SNY Sanofi-Aventis S.A. ADR 31.3993 115.3 B 0.5324 1.72 4.57 M 143.53 M
WDC Western Digital Cp 62.9063 108.47 B 1.1593 1.88 2.68 M 168.28 M
REGN Regeneron Pharmaceuticals 410.4471 95.17 B 13.4789 3.4 977.7 K 401.29 M
ADBE Adobe Systems Inc 70.83 92.36 B 0.86 1.23 2.83 M 200.67 M
CDNS Cadence Design Systems, Inc. 18.34 92.34 B 0.25 1.38 1.93 M 35.41 M
SNPS Synopsys Inc 42.08 89.49 B 0.28 0.67 473.2 K 19.91 M
MDLZ Mondelez Intl Inc 29.9396 84.1 B 0.2553 0.86 8.28 M 248.04 M
NTES Netease Inc ADR 16.6606 83.01 B 0.1275 0.77 1.91 M 31.89 M
MELI MercadoLibre Inc 133.9637 77.7 B 1.7697 1.34 348.75 K 46.72 M
HON Honeywell International Inc. Common Stock 68.9221 72.58 B 0.5812 0.85 2.48 M 170.88 M
ORLY O'Reilly Automotive 11.9047 72.25 B 0.0846 0.72 6.32 M 75.29 M
MPWR Monolithic Power Sys 41.8103 67.69 B 1.2883 3.18 425.9 K 17.81 M
NDAQ Nasdaq Inc 12.1932 60.65 B 0.0721 0.59 2.86 M 34.89 M
GRMN Garmin Ltd 40.3688 56.23 B 0.5916 1.49 1.16 M 46.65 M
MSTR Strategy 16.882 53.16 B 0.463 2.82 1.86 M 31.48 M
EBAY Ebay Inc 20.6739 53.11 B 0.2053 1 16.55 M 342.19 M
CCEP Coca-Cola Europacific Partners Plc 20.1248 51.56 B 0.1752 0.88 2.44 M 49.01 M
XEL XCEL Energy Inc 23.4681 51.46 B 0.2018 0.87 2.85 M 66.83 M
FANG Diamondback Energy 49.4807 49.74 B 0.4996 1.02 1.26 M 62.54 M
COHR Coherent Inc 13.04 44.35 B 0.09 0.69 181.6 K 2.37 M
PAYX Paychex Inc 33.6163 40.85 B 0.184 0.55 1.93 M 64.93 M
UAL United Airlines Holdings Inc 58.29 39.11 B 2.30 4.11 6.59 M 384.17 M
TTWO Take-Two Interactive Software 27.03 38.78 B 0.61 2.31 1.49 M 40.31 M
TER Teradyne Inc 17.7783 38.41 B 0.3796 2.18 1.85 M 32.87 M
JD Jd.com Inc ADR 23.1086 38.33 B 0.3729 1.64 4.69 M 108.47 M
BIIB Biogen Inc 305.56 37.67 B 3.14 1.04 1.64 M 502.1 M
ODFL Old Dominion Freight Line Inc 24.4965 35.21 B 0.2138 0.88 1.54 M 37.84 M
ERIC Ericsson ADR 8.8262 34.35 B 0.2073 2.41 4.17 M 36.83 M
GMAB Genmab A/S ADR 4.682 34.31 B 0.122 2.68 13 K 60.87 K
MCHP Microchip Technology 17.3505 33.39 B 0.1458 0.85 7.63 M 132.44 M
ILMN Illumina Inc 184.679 33.38 B 6.751 3.79 1.21 M 224.21 M
STLD Steel Dynamics Inc 17.8952 32.36 B 0.1412 0.8 2.69 M 48.22 M
RYAAY Ryanair Hlds Plc ADR 22.6157 31.98 B 0.2155 0.96 482.42 K 10.91 M
EXPE Expedia Group Inc 83.1183 30.75 B 1.5143 1.86 1.64 M 136.71 M
WTW Weight Watchers International, Inc 93.5811 30.16 B 1.0859 1.17 478.14 K 44.74 M
CPRT Copart Inc 4.29 30.06 B 0.03 0.7 3.23 M 13.86 M
FLEX Flextronics Intl Ltd 8.0593 28.88 B 0.0727 0.91 6.29 M 50.67 M
ULTA Ulta Beauty Inc 124.88 28.44 B 0.68 0.55 602.6 K 75.25 M
TCOM Trip.com Group Ltd ADR 29.631 27.73 B 0.199 0.68 4.12 M 122.16 M
FWONK Liberty Media F1 Series K 25.4933 27.5 B 0.3396 1.35 1.26 M 32.16 M
ON On Semiconductor 8.52 26.9 B 0.13 1.55 4.38 M 37.29 M
FWONA Liberty Media F1 Series A 24.5497 26.18 B 0.2437 1 1.95 M 47.93 M
DLTR Dollar Tree Inc 61.99 25.75 B 0.52 0.85 2.63 M 162.92 M
CASY Casey's General Stor 75.5281 25.58 B 0.8172 1.09 157 K 11.86 M
INSM Insmed Inc 13.25 25.47 B 0.32 2.47 384.17 K 5.09 M
UTHR United Therapeutic 128.21 24.81 B 2.56 2.04 538.99 K 69.1 M
AXON Axon Enterprise Inc 20.13 24.69 B 0.62 3.18 2.54 M 51.2 M
RGLD Royal Gold Inc 61.883 23.88 B 2.256 3.78 1.46 M 90.52 M
VTRS Viatris Inc 45.5818 23.53 B 0.8997 2.01 4.14 M 188.6 M
ENTG Entegris Inc 13.0119 21.4 B 0.2394 1.87 546.03 K 7.1 M
PTC Ptc Inc 38.245 21.28 B 0.68 1.81 869.68 K 33.26 M
ALNY Alnylam Pharmaceuticals 89.95 20.98 B 0.97 1.09 647.7 K 58.26 M
FSLR First Solar Inc 49.46 20.59 B 1.51 3.15 2.94 M 145.63 M
CDW CDW Corporation 29.122 20.54 B 0.3241 1.13 783.9 K 22.83 M
EVRG Evergy Inc 26.0768 20.29 B 0.291 1.13 1.82 M 47.56 M
SBAC SBA Communications 105.4017 19.88 B 1.4586 1.4 869.3 K 91.63 M
SWKS Skyworks Solutions 50.8065 19.48 B 1.3914 2.82 4.05 M 205.8 M
LNT Alliant Energy Corp 21.8333 19.05 B 0.1675 0.77 1.5 M 32.77 M
NDSN Nordson Corp 69.2411 18.04 B 0.3795 0.55 249.5 K 17.28 M
MTSI Macom Technology S 22.98 17.57 B 0.89 4.03 268 K 6.16 M
HST Host Marriott Financial Trust 14.3119 17.56 B 0.1006 0.71 4.49 M 64.25 M
PAAS Pan Amer Silver Corp 9.096 17.47 B 0.542 6.34 3.3 M 29.97 M
TSEM Tower Semiconductor 11.38 17.29 B 0.27 2.43 978.2 K 11.13 M
NBIX Neurocrine Bioscienc 19.20 17.09 B 0.30 1.59 444.2 K 8.53 M
PAA Plains All American Pipeline LP 22.1471 16.65 B 0.3017 1.38 1.79 M 39.69 M
LSCC Lattice Semicond 6.60 16.2 B 0.23 3.61 742.97 K 4.9 M
JAZZ Jazz Pharma Plc 172.32 15.63 B 2.83 1.67 747.8 K 128.86 M
ICLR Icon Plc 53.33 15.55 B 0.38 0.72 706.88 K 37.7 M
ZBRA Zebra Technologies 71.44 15.38 B 0.67 0.95 315.71 K 22.55 M
MKSI Mks Instruments Inc 32.4105 14.31 B 0.2234 0.69 199.1 K 6.45 M
FIVE Five Below Inc 42.45 13.97 B 0.41 0.98 609.68 K 25.88 M
COKE Coca Cola Bot Cons 8.4571 13.84 B 0.0805 0.96 127.52 K 1.08 M
LOGI Logitech Int S.A. 11.3284 13.83 B 0.0789 0.7 394.18 K 4.47 M
LULU Lululemon Athletica 44.80 13.03 B 0.38 0.86 3.13 M 140.11 M
CSGP Costar Group Inc 16.261 12.57 B 0.327 2.05 2.04 M 33.2 M
ALGN Align Technology 54.76 12.28 B 0.51 0.94 395.71 K 21.67 M
COO Cooper Companies 42.4448 12.16 B 1.1575 2.8 3.14 M 133.34 M
JKHY Jack Henry & Assoc 52.6432 12 B 0.3211 0.61 342 K 18 M
BMRN Biomarin Pharmaceuticals 85.45 11.08 B 2.35 2.83 847.52 K 72.42 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 16.8363 2.02 T 0.1069 0.64 13.35 M 224.71 M
LLY Eli Lilly and Company 55.5254 1.26 T 0.4014 0.73 3.71 M 205.74 M
MA Mastercard Inc 78.3211 571.33 B 0.6534 0.84 3.14 M 246.16 M
ABBV Abbvie Inc 41.5091 518.44 B 0.6348 1.55 6.43 M 267 M
KO Coca-Cola Company 30.346 413.11 B 0.4253 1.42 26.14 M 793.34 M
MRK Merck & Company 39.9988 366.73 B 0.2871 0.72 8.03 M 321.22 M
UNH Unitedhealth Group Inc 82.0045 356.28 B 1.4364 1.78 4.32 M 354.33 M
GE General Electric Company 109.3715 348.14 B 1.6197 1.5 7.67 M 839.25 M
NVS Novartis Ag ADR 55.6096 309.15 B 0.6982 1.27 1.14 M 63.3 M
SHEL Royal Dutch Shell Plc ADR 70.03 280.18 B 0.78 1.13 2.86 M 200.44 M
SAP SAP Ag ADR 56.7923 274.03 B 0.8941 1.6 1.46 M 82.89 M
TMO Thermo Fisher Scientific Inc 116.2984 267.38 B 1.9978 1.75 2.13 M 247.29 M
RTX Raytheon Technologies 52.9648 264.91 B 0.6961 1.33 4.26 M 225.49 M
TM Toyota Motor Corp Ltd 91.4569 257.37 B 1.1273 1.25 332.39 K 30.4 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.7998 244.25 B 0.033 0.88 873.5 K 3.32 M
APH Amphenol Corp 11.5651 199.29 B 0.1615 1.42 6.1 M 70.53 M
TTE Totalenergies Se ADR 24.0242 193.21 B 0.469 1.99 1.24 M 29.75 M
DE Deere & Company 71.1146 186.39 B 0.391 0.55 2.14 M 152.48 M
NVO Novo Nordisk A/S ADR 37.6674 182.45 B 0.5282 1.42 871.15 K 32.81 M
SAN Banco Santander ADR 5.1455 179.65 B 0.0608 1.2 19.04 M 97.98 M
BUD Anheuser-Busch Inbev S.A. ADR 89.8532 167.55 B 0.6045 0.68 964.3 K 86.65 M
PFE Pfizer Inc 17.6554 166.61 B 0.1558 0.89 21.33 M 376.55 M
SCHW The Charles Schwab Corp 24.9956 160.36 B 0.1825 0.74 3.84 M 95.91 M
SONY Sony Group Corp ADR 3.8372 158.03 B 0.1805 4.94 16.65 M 63.9 M
BX Blackstone Inc 17.9094 154.27 B 0.324 1.84 8.61 M 154.22 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.8928 152.29 B 0.0383 0.79 2.2 M 10.77 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.8379 145.42 B 0.096 1.67 1.09 M 6.39 M
UL Unilever Plc ADR 32.3633 143.44 B 0.1977 0.61 684.83 K 22.16 M
BA Boeing Company 114.2782 136.6 B 1.9592 1.74 5.7 M 651.52 M
SPGI S&P Global Inc 82.4474 136.57 B 0.973 1.19 1.11 M 91.76 M
LMT Lockheed Martin Corp 136.7605 135.87 B 0.7697 0.57 1.78 M 242.78 M
HDB Hdfc Bank Ltd ADR 10.8135 132.77 B 0.1438 1.35 2.92 M 31.52 M
PGR Progressive Corp 19.4881 131.82 B 0.1576 0.82 2.36 M 45.98 M
MDT Medtronic Inc 54.1864 131.48 B 2.4525 4.74 12.95 M 701.73 M
NEM Newmont Mining Corp 15.4839 130.07 B 0.5136 3.43 10.34 M 160.04 M
PLD Prologis Inc 29.4355 126.93 B 0.2632 0.9 1.65 M 48.58 M
SYK Stryker Corp 78.9025 124 B 1.4265 1.84 1.29 M 101.75 M
IBN Icici Bank Ltd ADR 9.5379 123.69 B 0.0619 0.65 3.75 M 35.8 M
MCK Mckesson Corp 191.0761 122.31 B 3.3164 1.77 1.3 M 247.88 M
PH Parker-Hannifin Corp 108.236 120.64 B 1.5348 1.44 1.5 M 162.05 M
BP BP Plc ADR 21.3422 114.85 B 0.1503 0.71 4.25 M 90.72 M
BNS Bank of Nova Scotia 34.0459 113.77 B 0.2002 0.59 592.3 K 20.17 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.8266 111.67 B 0.0598 1.04 19.1 M 111.31 M
MPC Marathon Petroleum Corp 33.3509 106.16 B 0.4867 1.48 8.15 M 271.96 M
ENB Enbridge Inc 23.5515 105.65 B 0.1709 0.73 869.1 K 20.47 M
HCA Hca Holdings Inc 62.4012 105.47 B 1.3923 2.28 5.84 M 364.15 M
GSK Glaxosmithkline Plc ADR 26.5315 103.31 B 0.2293 0.87 3.51 M 93.15 M
AEM Agnico-Eagle Mines Ltd 22.0386 101.51 B 0.9347 4.43 3.79 M 83.44 M
VLO Valero Energy Corp 32.4459 99.49 B 0.2204 0.68 5.93 M 192.37 M
CNQ Canadian Natural Resources 10.2464 99.03 B 0.0743 0.73 10.84 M 111.02 M
PSX Phillips 66 49.035 98.7 B 0.7824 1.62 4.73 M 231.94 M
GD General Dynamics Corp 112.2308 97.84 B 1.4659 1.32 1.35 M 151.4 M
MMM 3M Company 92.9003 97.47 B 0.8469 0.92 2.76 M 256.82 M
EQNR Equinor ASA ADR 12.0227 97.33 B 0.1037 0.87 3.36 M 40.41 M
ING ING Groep N.V. ADR 7.822 94.32 B 0.1205 1.56 1.21 M 9.44 M
KKR KKR & Co. LP 17.4576 90.6 B 0.2616 1.52 3.87 M 67.48 M
ELV Elevance Health Inc 109.4356 90.37 B 1.5011 1.39 1.42 M 155.04 M
RCL Royal Caribbean Cruises Ltd 60.6291 90.13 B 1.1115 1.87 1.62 M 97.97 M
PWR Quanta Services 32.8543 89.12 B 0.1969 0.6 1.47 M 48.26 M
MCO Moody's Corp 90.8544 88.12 B 1.4007 1.57 1.14 M 103.52 M
AMT American Tower Corp 76.1808 87.65 B 0.8401 1.12 1.61 M 122.96 M
MSI Motorola Solutions 54.8057 87.29 B 0.4982 0.92 1.39 M 76.42 M
SHW Sherwin-Williams Company 72.4141 86.47 B 0.6032 0.84 1.05 M 76.17 M
ECL Ecolab Inc 99.4071 86.03 B 0.8695 0.88 893.16 K 88.79 M
NGG National Grid Transco Plc ADR 40.1608 84.71 B 0.5044 1.27 330.4 K 13.27 M
HLT Hilton Inc 49.6657 84.41 B 0.3685 0.75 1.26 M 62.45 M
ITW Illinois Tool Works Inc 72.3974 81.49 B 0.5581 0.78 1.66 M 120.45 M
E Eni S.P.A. ADR 20.6862 79.63 B 0.166 0.81 278.5 K 5.76 M
EPD Enterprise Products Partners LP 17.2955 79.15 B 0.092 0.53 2.92 M 50.42 M
CI Cigna Corp 94.4288 78.11 B 0.9175 0.98 1.58 M 149.17 M
EOG Eog Resources 71.6787 77.86 B 0.9687 1.37 3.92 M 280.81 M
BCS Barclays Plc ADR 10.4576 77.09 B 0.1265 1.22 1.47 M 15.41 M
NOC Northrop Grumman Corp 114.4512 76.58 B 1.7987 1.6 1.2 M 137.46 M
TGT Target Corporation 48.2688 75.37 B 0.2716 0.57 5.58 M 269.12 M
APO Apollo Global Management Llc C 13.7942 72.18 B 0.3841 2.86 1.62 M 22.31 M
URI United Rentals 110.5739 69.85 B 1.1235 1.03 877.3 K 97.01 M
RELX Relx Plc ADR 12.5929 69.45 B 0.1149 0.92 73.2 K 921.8 K
APD Air Products and Chemicals 101.2117 69.27 B 2.2515 2.28 1.34 M 135.53 M
DB Deutsche Bank Ag 22.9759 67.8 B 0.3828 1.69 2.23 M 51.34 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.236 67.38 B 0.1494 1.24 56.9 K 696.23 K
ET Energy Transfer LP 12.9964 65.73 B 0.3567 2.82 7.08 M 92.01 M
WPM Wheaton Precious Metals 18.3976 65.38 B 0.6463 3.64 7.62 M 140.18 M
CRH CRH Plc ADR 16.3189 65.01 B 0.1058 0.65 1.14 M 18.64 M
CMI Cummins Inc 107.0421 64.22 B 0.6208 0.58 1.19 M 126.93 M
MET Metlife Inc 36.546 64.16 B 0.1935 0.53 4.15 M 151.82 M
BSX Boston Scientific Corp 13.68 63.81 B 0.30 2.24 27.53 M 376.61 M
CAH Cardinal Health 59.4831 63.51 B 0.4773 0.81 1.22 M 72.55 M
TEL TE Connectivity Ltd 50.6092 62.89 B 0.574 1.15 1.63 M 82.54 M
DAL Delta Air Lines Inc 39.1146 60.4 B 1.1877 3.13 12.95 M 506.35 M
EW Edwards Lifesciences Corp 21.3133 60.21 B 0.275 1.31 2.91 M 62.07 M
CTA-PB E. I. du Pont de Nemours and Company 58.5514 60.05 B 0.3264 0.56 1.27 K 74.18 K
TRGP Targa Resources 68.5179 58.67 B 0.96 1.42 463.6 K 31.76 M
BDX Becton Dickinson and Company 84.0369 58.63 B 0.8985 1.08 1.4 M 117.49 M
OXY Occidental Petroleum Corp 58.9831 55.74 B 0.5173 0.88 4.97 M 293.4 M
OKE Oneok Inc 27.7899 54.21 B 0.1919 0.7 1.16 M 32.28 M
ETR Entergy Corp 26.9033 53.42 B 0.202 0.76 2.47 M 66.58 M
VMRK Vivmark Residential 39.5134 51.18 B 0.2702 0.69 1.94 M 76.77 M
HUM Humana Inc 126.8244 50.82 B 1.6571 1.32 1.11 M 141.37 M
FNV Franco Nev Corp 49.5186 50.81 B 2.1629 4.57 1.53 M 75.83 M
LHX L3Harris Technologies Inc 56.7587 50.54 B 0.7293 1.3 660.6 K 37.49 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 42.1913 7.03 M 0.8438 2.04 672 28.35 K
USA Americas Silver Corp 7.20 1.50 26.32 17.51 K 126.09 K
IVQ-U Invesque Inc 5.2677 0.878 20 160 842.83
IVQ Invesque Inc CAD 6.5646 1.0941 20 160 1.05 K
EDV Endeavour Mining Corp 4.5951 0.5744 14.29 226.15 K 1.04 M
ELE Elemental Royalty Corporation 5841.5054 625.8755 12 1 5.84 K
K Kinross Gold Corp 3.0333 0.288 10.49 4.34 M 13.15 M
EDR Endeavour Silver Corp 3.2637 0.3091 10.46 227.63 K 742.92 K
SEA Seabridge Gold Inc 6.9017 0.5751 9.09 102.59 K 708.06 K
OGC Oceanagold Corp 6.721 0.5487 8.89 283.53 K 1.91 M
BU Burcon Nutrascience Corp 49.6278 3.9702 8.7 967 47.99 K
SSRM Ssr Mining Inc 6.3496 0.498 8.51 420.8 K 2.67 M
TXR Torex Resources Inc. 15.1585 0.9908 6.99 362.62 K 5.5 M
TXG Torex Gold Resources Inc 15.2344 0.9957 6.99 3.63 M 55.24 M
AG First Majestic Silver Corp 6.098 0.3947 6.92 717.06 K 4.37 M
ABX Barrick Mining Corp 11.9797 0.7726 6.89 3.77 M 45.22 M
PAAS Pan American Silver Corp 10.252 0.6397 6.66 226.02 K 2.32 M
PPTA Perpetua Resources Corp 5.40 0.30 5.88 6.12 K 33.05 K
TGO Terago Inc 5.89 0.29 5.18 7 K 41.23 K
Y Yellow Pages Ltd 12.8865 0.6032 4.91 85.4 K 1.1 M
BDGI Badger Infrastructure Solutions Ltd 26.8573 1.2409 4.84 276.7 K 7.43 M
TCS Tecsys Inc J 6.9225 0.3175 4.81 5.2 K 36 K
FNV Franco-Nevada Corp 55.7954 2.4879 4.67 682 K 38.05 M
AEM Agnico Eagle Mines Ltd 24.7516 1.0762 4.55 1.24 M 30.68 M
ELD Eldorado Gold 36.9729 1.5839 4.48 3.27 M 120.95 M
IFA Ifabric Corp 3.75 0.16 4.46 3.4 K 12.75 K
AGI Alamos Gold Inc Cls A 8.0497 0.3431 4.45 545.09 K 4.39 M
PBL Pollard Banknote Ltd 4.6063 0.1889 4.28 870 4.01 K
KBL Kbro Linen Inc 30.1901 1.1466 3.95 7.6 K 229.44 K
BHC Bausch Health Companies Inc 160.42 6.02 3.9 654.7 K 105.03 M
WPM Wheaton Precious Metals Corp 20.649 0.736 3.7 2 M 41.26 M
NG Novagold Res Inc 3.40 0.11 3.34 275.94 K 938.19 K
CPH Cipher Pharmaceuticals Inc 15.99 0.49 3.16 136 K 2.17 M
CRRX Carerx Corp 6.4942 0.1968 3.13 1.09 K 7.11 K
HBP Helix Biopharm 9.00 0.25 2.86 1.36 K 12.24 K
LNR Linamar Corp 58.0709 1.5833 2.8 139.58 K 8.11 M
DII-B Dorel Industries Inc 12.2104 0.3082 2.59 40.5 K 494.55 K
AC Air Canada 9.87 0.24 2.49 2.31 M 22.79 M
FSZ Fiera Capital Corp 5.5806 0.135 2.48 47.57 K 265.49 K
BEP-UN Brookfield Renewable Partners L.P 9.3765 0.223 2.44 287.98 K 2.7 M
PGIC Premium Global Income Split Corp 34.6389 0.7976 2.36 13 450.31
ET Evertz Technologies Ltd 4.7729 0.1078 2.31 22.3 K 106.44 K
CTC Canadian Tire Corp Ltd 179.5949 3.991 2.27 185 33.23 K
WPK Winpak Ltd 24.2034 0.5336 2.25 6.55 K 158.51 K
TRZ Transat At Inc 8.35 0.18 2.2 30.32 K 253.21 K
ACO-X ATCO Ltd 31.2664 0.6603 2.16 253.98 K 7.94 M
MAL Magellan Aero 11.0916 0.2315 2.13 87.22 K 967.42 K
AFN Ag Growth International Inc 35.53 0.7087 2.04 41.3 K 1.47 M
CMG Computer Modelling Group Ltd 8.5159 0.1584 1.9 166.3 K 1.42 M
ONEX Onex Corp 60.6586 1.1038 1.85 90.11 K 5.47 M
ADEN Adentra Inc 9.1668 0.1648 1.83 8.1 K 74.25 K
CAS Cascades Inc 4.7784 0.0853 1.82 136.39 K 651.72 K
CSU Constellation Software Inc 277.4013 4.8628 1.78 106.78 K 29.62 M
AD-UN Alaris Equity Partners Income Trust 13.7019 0.2376 1.76 109.89 K 1.51 M
TC Tucows Inc 19.41 0.33 1.73 4.8 K 93.17 K
AQN Algonquin Power and Utilities Corp 5.1858 0.0878 1.72 552.07 K 2.86 M
CCL-B CCL Industries Inc 21.2486 0.3565 1.71 222.18 K 4.72 M
TA Transalta Corp 8.6645 0.1424 1.67 1.11 M 9.59 M
MRU Metro Inc 22.9338 0.3697 1.64 999.72 K 22.93 M
SEC Senvest Capital 142.26 2.26 1.61 800 113.81 K
BNE Bonterra Energy Corp 35.6359 0.5633 1.61 81.21 K 2.89 M
JOY Journey Energy Inc 6.6332 0.1014 1.55 44.7 K 296.5 K
RCI-B Rogers Communications Inc 29.4071 0.446 1.54 843.51 K 24.81 M
XTC Exco Tech 6.9242 0.1049 1.54 24.12 K 167.03 K
EMA Emera Incorporated 22.2275 0.3324 1.52 301.19 K 6.69 M
LNF Leons Furniture 9.5256 0.1366 1.45 9.2 K 87.6 K
ADN Acadian Timber Corp 7.8119 0.1089 1.41 11.94 K 93.24 K
RBA Rb Global Inc 22.5211 0.3123 1.41 106.36 K 2.4 M
BYD Boyd Group Services Inc 43.5817 0.6042 1.41 60.4 K 2.63 M
CXI Currency Exchange International Corp 19.77 0.27 1.38 7.4 K 146.3 K
BBD-PD Bombardier Inc Pref D 4.7482 0.0644 1.37 5.9 K 28.01 K
POW Power Corp of Canada Sv 17.0481 0.2286 1.36 583.27 K 9.94 M
OR Osisko Gold Royalties Ltd 12.9632 0.1722 1.35 688.29 K 8.92 M
BCE-PI BCE Inc Pref AI 12.0978 0.1606 1.35 2.69 K 32.53 K
BCE-PT Bce Inc Pref T 10.9261 0.1442 1.34 1.35 K 14.8 K
BCE BCE Inc 27.628 0.3619 1.33 1.49 M 41.28 M
MTY Mty Food Group Inc 29.1835 0.3795 1.32 16.7 K 487.36 K
MRT-UN Morguard Real Estate Investment Trust 9.1244 0.1177 1.31 24.54 K 223.89 K
GIB-A CGI Inc 41.1443 0.5153 1.27 949.62 K 39.07 M
MCB Mccoy Global Inc 4.2564 0.0523 1.24 32.9 K 140.04 K
CPX-PA Capital Power Corporation Pref A 9.844 0.1199 1.23 4.9 K 48.24 K
AIF Altus Group Ltd 17.1227 0.2055 1.21 50.66 K 867.4 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.6956 0.0799 1.21 148.55 K 994.62 K
DR Medical Facilities Corp 9.9625 0.1186 1.2 48.21 K 480.25 K
MDI Major Drilling Grp 6.7224 0.0794 1.2 57.37 K 385.64 K
CJT Cargojet Inc 21.9357 0.258 1.19 10.6 K 232.52 K
DC-A Dundee Corporation 7.3758 0.0847 1.16 65.36 K 482.09 K
TCL-A Transcontinental Inc 8.6903 0.0988 1.15 74.38 K 646.37 K
FTS-PF Fortis 1St Cum Red Srs F Prf 13.2665 0.1507 1.15 760 10.08 K
RCI-A Rogers Communications Inc 30.8971 0.3502 1.15 401 12.39 K
GDC Genesis Land J 3.3032 0.0371 1.14 5.38 K 17.77 K
EFR Energy Fuels Inc 8.98 0.10 1.13 11.4 K 102.37 K
CYB Cymbria Corp Cl A 25.23 0.28 1.12 4.86 K 122.64 K
RIC Richmont Mines 8.4654 0.0934 1.12 18.22 K 154.24 K
ATD Alimentation Couche-Tard Inc. 18.9723 0.2073 1.1 5.4 K 102.45 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 16.0179 0.1742 1.1 1.4 K 22.43 K
CU Canadian Utilities Ltd Cl A NV 23.5382 0.2487 1.07 199.34 K 4.69 M
T Telus Corp 12.1141 0.1245 1.04 2.28 M 27.65 M
SAP Saputo Inc 26.4531 0.2711 1.04 330 K 8.73 M
WN-PD George Weston 5.20 Ser Iv Prf 13.1072 0.1311 1.01 8.22 K 107.81 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 5.3343 95.07 B 0.0418 0.79 2 K 10.67 K
MBGAF Mercedes-Benz Group AG 54.526 44.77 B 1.4542 2.74 41.8 K 2.28 M
BRDCY Bridgestone Corporation 12.6572 33.47 B 0.0734 0.58 21.98 K 278.18 K
LNWO Light & Wonder, Inc. 12.63 6.04 B 0.13 1.04 777.5 K 9.82 M
GAMI GAMCO Investors Inc 38.581 536.94 M 0.4235 1.11 18.76 K 723.63 K
MSPC Metrospaces Inc 7.10 2.86 M 2.90 69.05 100 710
SEII Sharing Economy International Inc 776.00 1.29 M 28.00 3.74 85 65.96 K
BLSP Blue Sphere Corporation 18.187 216.59 K 0.637 3.63 83.05 K 1.51 M
PSYC Global Trac Solutions Inc 4.50 135.52 K 0.40 9.76 100 450
USRM U.S. Stem Cell Inc 16.70 64.15 K 1.50 9.87 2.11 K 35.17 K
AXPWQ Axion Power International Inc 21000.00 9.6 K 1820.00 9.49 2 42 K
CGIP Celadon Group Inc 21.403 5.66 K 0.2062 0.97 190.8 K 4.08 M
NSLPQ New Source Energy Partners L.P 16.86 3.75 K 0.11 0.66 109.71 K 1.85 M
EVKG Ever-Glory International Group Inc. 6.35 2.92 K 0.12 1.93 1.2 K 7.62 K
GPHBF G6 Materials Corp 14.40 1.99 K 0.90 6.67 837 12.05 K
EMWPF Eros Media World Plc 427.40 1.9 K 15.60 3.79 20.18 K 8.62 M
CYRNQ CYRNQ 31.00 799 1.40 4.73 4.63 K 143.53 K
DOMR Dominion Resources Black Warrior Trust 6.861 785 0.1025 1.52 57.54 K 394.77 K
MDLM Medley Management Inc 98.2543 612 1.4789 1.53 4.99 K 490.39 K
RTNB root9B Holdings Inc 15.30 610 0.60 4.08 1.6 K 24.42 K
GFCJ Guaranty Financial Corporation 3.10 560 0.04 1.31 7.14 K 22.15 K
SYNE Synthesis Energy Systems Inc 64.64 157 0.576 0.9 2.05 K 132.58 K
PBYA ProBility Media Corporation 4.9993 1.0093 25.3 2.4 K 12 K
TREVQ Trevali Mining Corporation 9.52 0.108 1.15 400 3.81 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WGT Westgate Energy Inc. 66.80 26.80 67 3 200.4
LOD Lode Gold Resources Inc. 9.00 1.80 25 28 252
WLR Walker Lane Resources Ltd. 8.75 1.75 25 69 603.75
KCC Kincora Copper Limited 9.00 1.50 20 2.36 K 21.27 K
PAT Patriot One Technologies Inc 16.6667 2.3334 16.28 1.2 K 20 K
SOU Southern Energy Corp 3.20 0.40 14.29 2.52 K 8.08 K
CCMC Core Critical Metals Corp. 8.00 1.00 14.29 5.54 K 44.28 K
NXS Nexus Gold Corp 200.00 25.00 14.29 128 25.6 K
VVTM VVT Med Inc. 630.8411 70.0934 12.5 2 1.26 K
IFOS Itafos Inc 8.3665 0.9296 12.5 15.68 K 131.17 K
KIP Kiplin Metals Inc 186.30 18.90 11.29 598 K 111.41 M
LMG Lincoln Gold Mining Inc 10.00 1.00 11.11 255 2.55 K
STMP Stamper Oil & Gas Corp 52.3546 4.3629 9.09 152 7.96 K
KEEK Personas Social Incorporated 195.00 15.00 8.33 330 64.35 K
GORO Goldgroup Mining Inc. 6.00 0.40 7.14 2.38 K 14.3 K
NAR North Arrow Minerals Inc 5.00 0.30 6.38 570 2.85 K
RX BioSyent Inc 9.8363 0.4496 4.79 13.1 K 128.86 K
AXL Arrow Exploration Corp 14.5299 0.5983 4.29 24.94 K 362.33 K
OGW Ongwe Minerals Inc. 16.48 0.64 4.04 1.68 K 27.6 K
LTV Leonovus Inc 8.10 0.30 3.85 400 3.24 K
NEXG NeXGold Mining Corp 3.60 0.12 3.45 2.01 K 7.23 K
AVN Avanti Energy Inc 19.50 0.50 2.63 420 8.19 K
NEXM NexMetals Mining Corp. 46.00 1.00 2.22 689 31.69 K
CNS Contagious Gaming Inc 5.50 0.10 1.85 32.78 K 180.29 K
QST Questor Technology Inc 3.87 0.06 1.57 21 K 81.27 K
GRZ Gold Reserve Inc 3.0703 0.023 0.75 10.88 K 33.42 K
© 2026 - CastFwd Corp.