Gainer Valuations for 30 April 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 30 April 2015 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 73.0991 58.19 B 0.9748 1.35 3.51 M 256.83 M
CQP Cheniere Energy Partners LP 16.106 28.41 B 0.2224 1.4 168.77 K 2.72 M
NOG Northern Oil and Gas 71.558 2.44 B 0.9713 1.38 174.3 K 12.47 M
BHB Bar Harbor Bankshares 15.9369 698.47 M 0.4346 2.8 19.95 K 317.94 K
RLGT Radiant Logistics 5.30 429.39 M 0.05 0.95 166.53 K 882.59 K
EVI Evi Industries Inc 3.8915 281.86 M 0.027 0.7 38.9 K 151.38 K
GENC Gencor Industries IN 6.3733 251.53 M 0.06 0.95 3.23 K 20.6 K
PED Pedevco Corp 132.00 192.87 M 6.00 4.76 119 15.71 K
INTT Intest Corp 4.8501 175.2 M 0.2501 5.44 97.71 K 473.91 K
IBIO Ibio Inc 5150.00 51.03 M 50.00 0.98 322 1.66 M
CKX Ckx Lands 14.4082 33.67 M 0.4206 3.01 33.53 K 483.11 K
COHN Cohen & CO Inc 5.9421 32.45 M 0.0399 0.68 1.81 K 10.77 K
TOON Kartoon Studios Inc 97.20 31.6 M 3.00 3.18 263 25.56 K
BESS Bimergen Energy Corporation 74.20 27.11 M 1.40 1.92 6 445.2
JOB General Employment Enterprises 8.101 21.35 M 0.10 1.25 2.96 K 23.97 K
MXC Mexco Energy Corp 5.3107 21.19 M 0.0969 1.86 300 1.59 K
INLX Intellinetics Inc 45.00 17.17 M 7.50 20 180 8.1 K
CVR Chicago Rivet & Machine Company 22.5959 9.28 M 0.3362 1.51 100 2.26 K
INUV Inuvo Inc 23.30 6.46 M 0.50 2.19 60.81 K 1.42 M
MTNB Matinas Biopharma Hl 50.00 1.21 M 1.995 4.16 613 30.65 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.7345 0.565 2.55 687 15.62 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 21.4528 0.4531 2.16 1.4 K 30.03 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 23.6736 0.4102 1.76 600 14.2 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 21.2191 0.3546 1.7 12.26 K 260.06 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.5424 0.2825 1.21 1.5 K 35.2 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 236.145 1.46 T 10.337 4.58 33.82 M 7.99 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 59.63 608.28 B 1.05 1.79 340.32 K 20.29 M
CB Cash-settled Butter 184.50 10.95 6.31 9 1.66 K
HE Lean Hogs 76.95 1.62 2.15 892 68.64 K
CL Crude Oil 59.63 1.05 1.79 340.32 K 20.29 M
BZ Brent Crude 66.78 0.94 1.43 223.48 K 14.92 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PEP Pepsico Inc 68.2176 193.35 B 0.5307 0.78 6.71 M 458.04 M
STX Seagate Technology 35.8308 116.19 B 0.3356 0.95 3.9 M 139.83 M
CME CME Group Inc 58.5561 109 B 1.1014 1.92 3.31 M 193.92 M
WDC Western Digital Cp 62.121 108.47 B 1.2139 1.99 4.81 M 298.93 M
EQIX Equinix Inc 198.0095 104.38 B 8.6111 4.55 1.74 M 345.21 M
NTES Netease Inc ADR 21.1064 83.01 B 0.5252 2.55 3.5 M 73.97 M
NXPI Nxp Semiconductors 84.9762 64.63 B 0.6188 0.73 6.25 M 530.98 M
EXC Exelon Corp 16.4157 47.24 B 0.0964 0.59 12.57 M 206.27 M
WDAY Workday Inc 91.21 45.84 B 0.99 1.1 1.68 M 153.26 M
STLD Steel Dynamics Inc 17.5789 32.36 B 0.1192 0.68 3.72 M 65.39 M
DXCM Dexcom 16.8925 30.24 B 0.11 0.66 6.21 M 104.92 M
AXON Axon Enterprise Inc 30.19 24.69 B 2.12 7.55 8.8 M 265.82 M
PTC Ptc Inc 38.34 21.28 B 1.66 4.53 1.89 M 72.32 M
VNOM Viper Energy LP 10.6854 20.99 B 0.3215 3.1 36.75 K 392.71 K
ICLR Icon Plc 64.34 15.55 B 1.05 1.66 859.94 K 55.33 M
CG The Carlyle Group 17.1041 15.08 B 0.2322 1.38 1.28 M 21.88 M
QXO Qxo Inc 13.4854 14.3 B 2.6433 24.38 413 5.57 K
COKE Coca Cola Bot Cons 10.4936 13.84 B 0.143 1.38 286.93 K 3.01 M
CSGP Costar Group Inc 20.443 12.57 B 0.443 2.22 3.14 M 64.19 M
TTEK Tetra Tech Inc 4.9827 10.52 B 0.511 11.43 10.99 M 54.74 M
WYNN Wynn Resorts Ltd 96.0022 8.93 B 1.9879 2.11 5.45 M 522.96 M
BOKF Bok Financial Corp 49.878 7.99 B 0.3443 0.7 348.49 K 17.38 M
TTMI TTM Technologies 9.35 7.94 B 0.14 1.52 848.91 K 7.94 M
CHRD Chord Energy Corp 10.8235 7.38 B 0.2956 2.81 8.58 M 92.83 M
PPC Pilgrim's Pride 18.7364 7.04 B 0.4703 2.57 5.16 M 96.66 M
CHDN Churchill Downs IN 18.8244 6.77 B 0.2006 1.08 567.97 K 10.69 M
EXLS Exlservice Holdings 6.886 6.53 B 0.048 0.7 1.65 M 11.39 M
ACIW Aci Worldwide Inc 23.03 6.2 B 0.93 4.21 1.41 M 32.55 M
CZR Caesars Entertainment Inc 7.05 5.97 B 0.05 0.71 66.6 K 469.53 K
PAGP Plains Gp Holdings LP 36.0632 5.92 B 0.3067 0.86 320.37 K 11.55 M
HWC Hancock Whitney Corp 21.3284 5.88 B 0.1319 0.62 980.7 K 20.92 M
CACC Credit Acceptance 236.20 5.43 B 19.56 9.03 102.39 K 24.18 M
LKQ LKQ Corp 24.0659 5.15 B 1.6091 7.17 6.48 M 155.99 M
MEOH Methanex Cp 47.3374 5.14 B 0.6604 1.41 1.69 M 79.97 M
FRPT Freshpet Inc CS 21.68 3.26 B 0.21 0.98 2.67 M 57.94 M
BELFB BEL Fuse Inc Cl B 17.9182 3.24 B 0.1047 0.59 86.5 K 1.55 M
ARLP Alliance Resource Pt 11.8518 3.19 B 0.0653 0.55 403.12 K 4.78 M
LOPE Grand Canyon Educati 45.28 2.96 B 1.28 2.91 653.09 K 29.57 M
ATRC Atricure Inc 22.01 2.94 B 2.05 10.27 1.08 M 23.79 M
ADMA Adma Biologics 8.4101 2.84 B 0.0451 0.54 6.98 K 58.74 K
MARA Marathon Digital Holdings 92.16 2.57 B 0.48 0.52 3.76 K 346.8 K
DGII Digi Intl Inc 10.10 2.55 B 0.06 0.6 116.64 K 1.18 M
POWI Power Integratn 22.1717 2.47 B 0.1164 0.53 1.37 M 30.32 M
BLKB Blackbaud Inc 48.9129 2.45 B 1.7231 3.65 594.3 K 29.07 M
LIND Lindblad Expd Hld 11.09 2.34 B 0.06 0.54 178.11 K 1.98 M
MESO Mesoblast Ltd ADR 28.0737 1.88 B 0.2214 0.79 738 20.72 K
LMAT Lemaitre Vascular 8.1272 1.86 B 0.3498 4.5 83.56 K 679.13 K
TILE Interface Inc 19.8385 1.85 B 1.616 8.87 2.58 M 51.19 M
KALU Kaiser Aluminum 57.5809 1.82 B 1.1033 1.95 338.05 K 19.47 M
CHRN ChronoScale Corporation 2582.9983 1.69 B 78.7483 3.14 135 348.7 K
THRM Gentherm Inc 52.73 1.65 B 1.62 3.17 781.8 K 41.22 M
DSGR Distribution Solutions Group Inc 11.725 1.62 B 0.35 3.08 50.8 K 595.63 K
CSWC Capital Southwest 6.3463 1.56 B 0.0506 0.8 150.09 K 952.53 K
RDWR Radware Ltd 23.67 1.35 B 0.22 0.94 761.47 K 18.02 M
SBET Sharplink Gaming Ltd 1252.80 1.33 B 21.6001 1.75 19 23.8 K
OSBC Old Second Bancorp 5.3804 1.24 B 0.032 0.6 38.26 K 205.86 K
ATEC Alphatec Holdings 17.04 1.13 B 0.24 1.43 6.95 K 118.48 K
GOLD Gold.com, Inc. 3.786 1.12 B 0.0894 2.42 22.6 K 85.56 K
HLIT Harmonic Inc 7.01 1.11 B 0.05 0.72 651.39 K 4.57 M
IRMD Iradimed Cp 14.7799 1.11 B 0.2737 1.89 18.72 K 276.66 K
SVRA Savara Inc 35.42 1.04 B 1.673 4.96 106.72 K 3.78 M
CYRX Cryoport Inc 7.56 1.04 B 0.12 1.61 4.16 K 31.43 K
TRNS Transcat Inc 10.19 1.03 B 0.06 0.59 8.6 K 87.63 K
WLFC Willis Lease Fin C 18.3037 981.5 M 0.6647 3.77 15.05 K 275.53 K
DGICB Donegal Group Cl B 13.8124 955.45 M 1.8686 15.64 6 K 82.87 K
VISN CommScope Holding Company, Inc. 27.6944 950.18 M 1.633 6.27 3.45 M 95.42 M
MFIC Midcap Financial Investment Corp 6.4527 845.97 M 0.0323 0.5 502.43 K 3.24 M
KRNT Kornit Digital Ord 14.90 767.81 M 0.50 3.47 78.88 K 1.18 M
SHBI Shore Bancshares Inc 6.9458 761.05 M 0.0453 0.66 7.91 K 54.91 K
SCHL Scholastic Cp 32.7792 684.37 M 0.3227 0.99 315.9 K 10.36 M
PFLT Pennantpark Fltng Rt 4.7432 680.63 M 0.0562 1.2 59.2 K 280.8 K
WRLD World Acceptance Cp 84.62 677.62 M 8.44 11.08 722.33 K 61.12 M
HIFS Hingham Inst For Svg 98.3407 677.17 M 1.6065 1.66 3.84 K 377.33 K
NMFC New Mountain Finance Corp 4.6491 649.83 M 0.0373 0.81 200.66 K 932.88 K
CARE Carter Bankshares Inc 11.9368 649.27 M 0.1433 1.22 4.98 K 59.4 K
TIPT Tiptree Fncl Cl A 5.5022 643.27 M 0.0735 1.35 23.51 K 129.33 K
GCBC Greene County Bncp 5.8311 620.07 M 0.0816 1.42 480 2.8 K
UNTY Unity Bancorp Inc 7.1751 588.78 M 0.0846 1.19 440 3.16 K
CMCO Columbus Mckinnon 23.251 568.99 M 0.1467 0.63 88.42 K 2.06 M
RCEL Avita Medical Inc 6.00 536.11 M 0.20 3.45 600 3.6 K
YORW York Water Company 20.0434 525.64 M 0.8524 4.44 96.6 K 1.94 M
TATT T A T Tech Ltd 5.373 501.08 M 0.0397 0.74 5.7 K 30.63 K
ITIC Investors Title Company 44.5112 490.58 M 1.3482 3.12 3.25 K 144.88 K
ALLT Allot Communications 8.87 440.77 M 0.09 1.03 153.51 K 1.36 M
CLNE Clean Energy Fuels 9.87 425.46 M 0.89 9.91 4.6 M 45.45 M
WILC G Willi-Food Intl 4.0022 397.17 M 0.0698 1.78 7.53 K 30.12 K
NWFL Norwood Financial Cp 13.1387 395.55 M 0.356 2.79 3.11 K 40.86 K
MTLS Materialise NV ADR 7.39 392.85 M 0.07 0.96 53.19 K 393.1 K
ISTR Investar Holding 13.4997 388.79 M 0.3424 2.6 960 12.96 K
RZLT Rezolute Inc 92.50 374.32 M 32.50 54.17 373 34.5 K
GEVO Gevo Inc 1004.00 363.44 M 84.00 9.13 1.65 K 1.66 M
ADTN Adtran Inc 13.5718 349.56 M 0.4984 3.81 1.93 M 26.2 M
IRD Opus Genetics, Inc. 345.60 349.42 M 4.752 1.39 766 264.73 K
GBLI Global Indemnity Plc 20.0545 326.05 M 0.3215 1.63 34.2 K 685.86 K
LSAK Lesaka Technologies Inc 13.67 299.42 M 0.22 1.64 171.4 K 2.34 M
PNRG Primeenergy Cp 54.405 295.47 M 3.365 6.59 6.25 K 340.25 K
FVCB Fvcbankcorp Inc 9.701 293.78 M 2.8294 41.18 1.1 K 10.66 K
LE Lands' End Inc 29.38 288.94 M 0.25 0.86 275.47 K 8.09 M
FXNC First Natl Corp Strasburg VA 7.5966 277.88 M 0.1792 2.42 1.2 K 9.08 K
ARCT Arcturus Therapeutics Ltd 41.16 273.53 M 1.89 4.81 23.57 K 970.06 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PM Philip Morris International Inc 48.5323 301 B 0.4302 0.89 6.16 M 299.06 M
BML-PG Bank of America Corporation 11.5718 261.95 B 0.0962 0.84 24.99 K 289.13 K
BML-PH Bank of America Corporation 11.5633 260.69 B 0.0657 0.57 4.37 K 50.52 K
DE Deere & Company 74.7493 186.39 B 0.5368 0.72 2.73 M 203.95 M
NVO Novo Nordisk A/S ADR 48.4563 182.45 B 0.5856 1.22 1.16 M 56.32 M
SCCO Southern Copper Corp 21.4508 150.2 B 0.1317 0.62 2.28 M 48.89 M
COF Capital One Financial Corp 65.9076 119.45 B 0.3995 0.61 4.2 M 276.89 M
EQNR Equinor ASA ADR 11.7088 97.33 B 0.4192 3.71 3.37 M 39.48 M
FCX Freeport-Mcmoran Inc 20.7766 89.51 B 0.3393 1.66 25.09 M 521.25 M
AMT American Tower Corp 72.1345 87.65 B 0.7784 1.09 4.17 M 300.95 M
E Eni S.P.A. ADR 19.3282 79.63 B 0.1056 0.55 282.4 K 5.46 M
EPD Enterprise Products Partners LP 16.1026 79.15 B 0.3244 2.06 3.8 M 61.18 M
RSG Republic Services 33.5321 75.18 B 0.3384 1.02 2.68 M 89.9 M
APO Apollo Global Management Llc C 14.012 72.18 B 0.1839 1.33 951.6 K 13.33 M
RELX Relx Plc ADR 12.8656 69.45 B 0.1584 1.25 132.4 K 1.7 M
DB Deutsche Bank Ag 24.1022 67.8 B 0.2777 1.17 3.2 M 77.01 M
BSX Boston Scientific Corp 17.82 63.81 B 0.23 1.31 23.45 M 417.89 M
CTA-PB E. I. du Pont de Nemours and Company 62.3813 60.05 B 0.8898 1.45 1.48 K 92.51 K
VALE Vale S.A. ADR 3.7086 50.94 B 0.2028 5.78 80.31 M 297.84 M
FNV Franco Nev Corp 45.9373 50.81 B 0.3723 0.82 777.9 K 35.73 M
LHX L3Harris Technologies Inc 64.7062 50.54 B 0.7903 1.24 1.36 M 87.96 M
CTA-PA E. I. du Pont de Nemours and Company 52.1044 46.87 B 0.8998 1.76 425 22.14 K
ROK Rockwell Automation Inc 95.6663 43.33 B 5.0576 5.58 3.9 M 373.36 M
MLM Martin Marietta Materials 131.015 37.76 B 5.8321 4.66 1.89 M 247.41 M
VMC Vulcan Materials Company 77.3155 37.15 B 2.215 2.95 1.94 M 149.8 M
EXR Extra Space Storage Inc 43.8243 34.94 B 0.5584 1.29 1.43 M 62.81 M
HSY Hershey Foods Corp 70.6012 34.87 B 0.4225 0.6 2.09 M 147.82 M
CCJ Cameco Corp 15.7852 32.83 B 0.1077 0.69 2.34 M 37.01 M
TECK Teck Resources Ltd 13.0804 31.75 B 0.2499 1.95 4.88 M 63.81 M
EQT Eqt Corp 44.7691 31.22 B 0.2688 0.6 1.47 M 65.71 M
BAP Credicorp Ltd 112.7328 28.27 B 0.9607 0.86 452.5 K 51.01 M
BBDO Banco Bradesco S.A. ADR 5.4014 27.27 B 0.2966 5.81 1.2 K 6.48 K
FTI Technipfmc Plc 29.4936 24.88 B 1.0968 3.86 5.14 M 151.73 M
SYF Synchrony Financial 24.6558 23.82 B 0.3245 1.33 1.23 M 30.29 M
SW Smurfit Westrock Plc 29.7022 23.18 B 0.1577 0.53 1.21 K 35.82 K
XYL Xylem Inc 32.3525 22.76 B 0.3408 1.06 1.92 M 62.14 M
PKG Packaging Corp of America 49.8679 22.67 B 0.4757 0.96 1.41 M 70.18 M
TSN Tyson Foods 30.3024 21.06 B 0.2225 0.74 4.75 M 143.86 M
TPL Texas Pacific Land Trust 14.5144 19.19 B 0.6999 5.07 117 K 1.7 M
IP International Paper Company 41.4698 18.82 B 0.5018 1.22 2.9 M 120.27 M
JHX James Hardie Industries Se ADR 9.6015 17.38 B 0.0715 0.75 7.6 K 72.97 K
ALLE Allegion Plc 53.8227 16.2 B 0.5281 0.99 2.08 M 111.73 M
WCC Wesco International 69.9969 15.4 B 0.4949 0.71 806.1 K 56.42 M
CRS Carpenter Technology Corp 35.6908 15.13 B 0.5034 1.43 683.1 K 24.38 M
AVY Avery Dennison Corp 45.2315 14.2 B 0.7974 1.79 1.71 M 77.36 M
CACI Caci International 88.24 14.14 B 1.86 2.15 261.2 K 23.05 M
EMBJ Embraer S.A. 30.0358 13.72 B 0.6454 2.2 1.41 M 42.44 M
GDDY Godaddy Inc 25.07 13.55 B 0.19 0.76 149.3 K 3.74 M
IVZ Invesco Plc 25.2728 12.71 B 0.4149 1.67 4.59 M 116.08 M
AEG Aegon N.V. ADR 4.0434 12.51 B 0.0616 1.55 1.35 M 5.46 M
SUZ Suzano Papel E Celul ADR 4.0774 12.04 B 0.3002 7.95 200 815.48
ALLY Ally Financial 16.6121 11.56 B 0.2505 1.53 3.59 M 59.58 M
NYT New York Times Company 12.0762 11.54 B 0.5231 4.53 2.14 M 25.81 M
RRC Range Resources Corp 60.2624 11.42 B 1.4222 2.42 3.75 M 226.2 M
AR Antero Resources Corp 42.7625 11.17 B 1.6503 4.01 2.73 M 116.79 M
HBM Hudbay Minerals Inc 9.575 10.12 B 0.1746 1.86 201 K 1.92 M
FRO Frontline Ltd 6.1078 9.86 B 0.1909 3.23 412.77 K 2.52 M
CFR Cullen/Frost Bankers 52.7742 9.83 B 0.492 0.94 1.42 M 74.8 M
KT Korea Telecom Corp ADR 9.3335 9.08 B 0.205 2.25 817 K 7.63 M
PRMB Primo Brands Corporation 7.0801 8.73 B 0.0406 0.58 834.3 K 5.91 M
PB Prosperity Bancshares 39.1747 8.72 B 0.4627 1.2 677.59 K 26.54 M
APTV Aptiv Plc 65.2513 8.08 B 0.8412 1.31 3.27 M 213.39 M
TAP-A Molson Coors Beverage Company 74.2671 8.02 B 0.8537 1.16 200 14.85 K
SBSW Sibanye Gold Ltd ADR 6.7896 7.15 B 0.1293 1.94 1.21 M 8.2 M
CLF Cleveland-Cliffs Inc 5.6248 7 B 0.5019 9.8 13.9 M 78.18 M
SM Sm Energy Company 51.1817 6.84 B 0.6622 1.31 1.49 M 76.5 M
JBTM JBTMarel Corp 36.7875 6.61 B 3.7083 11.21 318.68 K 11.72 M
TFX Teleflex Inc 114.265 6.56 B 0.9571 0.84 405.8 K 46.37 M
ANF Abercrombie & Fitch Company 17.9729 6.48 B 0.3038 1.72 3 M 53.93 M
NOV Nov Inc 46.2513 6.31 B 1.2666 2.82 7.41 M 342.53 M
INGR Ingredion Inc 60.0474 5.85 B 1.9738 3.4 1.22 M 73.43 M
UGP Ultrapar Participacoes S.A. ADR 8.1797 5.85 B 0.0501 0.62 1.36 M 11.16 M
RIG Transocean Inc 18.4624 5.77 B 1.2459 7.24 21.56 M 398.07 M
WTM White Mountains Insurance Group 669.2606 5.38 B 6.2573 0.94 9 K 6.02 M
CE Celanese Corp 54.1402 5.35 B 0.3182 0.59 1.13 M 61.23 M
FCN Fti Consulting 41.11 5.29 B 2.81 7.34 977.1 K 40.17 M
CNX CNX Resources Corp 26.4292 5.15 B 1.3101 5.22 7.45 M 196.8 M
KBR KBR Inc 14.8797 4.87 B 0.3492 2.4 7.34 M 109.27 M
QTWO Q2 Holdings Inc 20.35 4.59 B 0.41 2.06 125.04 K 2.54 M
AKO-B Embotelladora Andina S.A 9.2307 4.41 B 0.7957 9.43 124.7 K 1.15 M
GEF Greif Bros. Corp 27.1488 4.17 B 0.1798 0.67 264.5 K 7.18 M
CRK Comstock Resources 25.4529 4.04 B 1.2798 5.29 498.54 K 12.69 M
GEF-B Greif Inc 27.9273 4 B 0.3096 1.12 3.3 K 92.16 K
AKO-A Embotelladora Andina S.A 7.9205 3.99 B 0.5551 7.54 5.22 K 41.33 K
VAC Marriot Vacations Worldwide Cor 65.4387 3.96 B 2.9531 4.73 475.7 K 31.13 M
USAC USA Compression Partners LP 6.0788 3.69 B 0.1131 1.9 95.3 K 579.31 K
NIC Nicolet Bankshares Inc 28.75 3.65 B 1.05 3.79 5.04 K 144.96 K
KEN Kenon Holdings Ltd 4.6792 3.61 B 0.0281 0.6 10.2 K 47.73 K
TDW Tidewater Inc 845.9234 3.54 B 42.7697 5.33 84.2 K 71.23 M
OII Oceaneering International 51.3832 3.47 B 0.4289 0.84 1.37 M 70.17 M
PFSI Pennymac Financial Services IN 17.0883 3.45 B 0.1538 0.91 88 K 1.5 M
GEFB Greif, Inc. 30.0018 3.16 B 0.3327 1.12 3.29 K 98.77 K
BHC Bausch Health Companies Inc 216.93 3.14 B 2.87 1.34 4.26 M 924.91 M
AB Alliancebernstein Holding LP 11.981 3.11 B 0.0955 0.8 535.5 K 6.42 M
CBZ Cbiz Inc 9.04 3.02 B 0.19 2.15 451.3 K 4.08 M
KSS Kohl's Corp 41.0478 2.83 B 0.3151 0.77 3.89 M 159.64 M
SDRL Seadrill 2021 Ltd 25558.6465 2.62 B 2209.1016 9.46 6.43 M 164.44 B
ATHM Autohome Inc ADR 39.7979 2.57 B 1.1774 3.05 1.38 M 54.92 M
HTH Hilltop Holdings Inc 17.0905 2.1 B 0.272 1.62 667.7 K 11.41 M
BLX Banco Latinoamericano DE Comercio 15.777 1.95 B 0.0844 0.54 205 K 3.23 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 69.1938 7.03 M 1.6877 2.5 171 11.83 K
ELVA Electrovaya Inc 3.70 1.10 42.31 202.08 K 747.7 K
LUG Lundin Gold Inc 3.3188 0.3319 11.11 10.8 K 35.84 K
LUN Lundin Mining Corp 4.7118 0.4476 10.5 9.82 M 46.28 M
DXT Dexterra Group Inc 9.4835 0.5662 6.35 471.5 K 4.47 M
CXI Currency Exchange International Corp 32.68 1.68 5.42 12.8 K 418.3 K
CRRX Carerx Corp 7.6749 0.3935 5.4 1.23 K 9.44 K
BDT Bird Construction Inc 6.6956 0.3333 5.24 1.29 M 8.64 M
TOT Total Energy Services Inc 12.1221 0.5903 5.12 28.14 K 341.13 K
BN-PC Brookfield Corporation 7.9234 0.3148 4.14 979 7.76 K
FTS-PH Fortis Inc Pref H 10.7183 0.3828 3.7 4.84 K 51.86 K
WCN Waste Connections Inc 42.7303 1.3724 3.32 296.56 K 12.67 M
CFW Calfrac Well Services Ltd 502.00 16.00 3.29 31.49 K 15.81 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 11.9895 0.3745 3.22 9.2 K 110.3 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.0551 0.2471 3.16 7.05 K 56.76 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 14.2325 0.4313 3.13 3.65 K 51.95 K
CJR-B Corus Entertainment Inc 9.7421 0.2836 3 908.2 K 8.85 M
CORS Corus Entertainment Holdings Inc. 4877.1055 141.9751 3 1.82 K 8.86 M
PSI Pason Systems Inc 13.5641 0.3935 2.99 243.9 K 3.31 M
MFC-PL Manulife Financial Corp Pref L 12.8787 0.3734 2.99 40.17 K 517.4 K
KEI Kolibri Global Energy Inc 7.00 0.20 2.94 23.38 K 163.66 K
BCE-PS Bce Inc Pref S 9.2009 0.2599 2.91 1.3 K 11.96 K
BN-PK Brookfield Asset Management Inc Pref K 7.8259 0.2152 2.83 2.04 K 15.96 K
BU Burcon Nutrascience Corp 49.6278 1.3234 2.74 4.11 K 204.02 K
TECK-A Teck Resources Limited 17.1391 0.4547 2.73 997 17.09 K
KLS Kelso Technologies Inc 4.93 0.13 2.71 33.8 K 166.63 K
FLNT Flint Corp 16.00 0.40 2.56 93 1.49 K
ORIO ORIO 11.902 0.2938 2.53 3.99 K 47.45 K
HBM Hudbay Minerals Inc 11.5719 0.2813 2.49 1.14 M 13.22 M
TRP-PD TC Energy Corp Pref Series 7 12.6004 0.303 2.46 6.11 K 76.99 K
MKP Mcan Mortgage Corp 4.7292 0.1133 2.45 4.73 K 22.39 K
CIU-PC CU Inc Pref C 10.0307 0.2394 2.45 3.55 K 35.61 K
SWP Swiss Water Decaffeinated Coffee Inc 5.4773 0.1264 2.36 2.2 K 12.05 K
BDGI Badger Infrastructure Solutions Ltd 24.771 0.5626 2.32 134.1 K 3.32 M
MFI Maple Leaf Foods 14.6146 0.3283 2.3 704.13 K 10.29 M
BCE-PD Bce Inc Pref D 9.2596 0.203 2.24 9.61 K 88.98 K
TRP-PE TC Energy Corp Pref Series 9 12.844 0.2797 2.23 5 K 64.22 K
TECK-B Teck Resources Limited 15.7673 0.3362 2.18 5.76 M 90.76 M
ENB-PT Enbridge Srs R Cum Red Prf 10.2764 0.219 2.18 61.41 K 631.08 K
CPX Capital Power Corp 12.7875 0.2676 2.14 375.19 K 4.8 M
SGY Surge Energy Inc 21.479 0.4404 2.09 297.95 K 6.4 M
BHC Bausch Health Companies Inc 261.63 5.33 2.08 613.35 K 160.47 M
DRT Dirtt Environmental Solutions Ltd 6.9332 0.1406 2.07 447.57 K 3.1 M
KXS Kinaxis Inc 27.71 0.56 2.06 16.8 K 465.53 K
PPL-PA Pembina Pipeline Corp Pref A 10.3388 0.2077 2.05 25.6 K 264.67 K
GFP Greenfirst Forest Products Inc 4.8733 0.0975 2.04 4.62 K 22.5 K
BCE-PA BCE Inc Pref AA 9.0947 0.1819 2.04 1.73 K 15.73 K
WEED Canopy Growth Corp 20.10 0.40 2.03 5.03 K 101.1 K
TCW Trican Well 3.3879 0.0664 2 1.3 M 4.4 M
BIR Birchcliff Energy Ltd 5.6042 0.1093 1.99 383.8 K 2.15 M
VCM Vecima Networks Inc 8.3778 0.1627 1.98 14.2 K 118.96 K
BNE Bonterra Energy Corp 29.0298 0.557 1.96 909.09 K 26.39 M
FTT Finning Intl 17.9067 0.3404 1.94 1.1 M 19.73 M
SII Sprott Inc 17.6931 0.3338 1.92 8.42 K 148.98 K
MDI Major Drilling Grp 6.443 0.1195 1.89 1.71 M 11.04 M
BN-PR Brookfield Corporation 11.57 0.2109 1.86 17.07 K 197.53 K
EIF Exchange Income Corp 11.6748 0.21 1.83 208.7 K 2.44 M
CTC Canadian Tire Corp Ltd 192.0129 3.4396 1.82 153 29.38 K
ENB-PFG Enbridge Inc Pref 15 12.1988 0.217 1.81 12.24 K 149.33 K
TRP-PC TC Energy Corp Pref Series 5 10.808 0.192 1.81 17.54 K 189.62 K
BCE-PR BCE Inc Pref R 9.0641 0.158 1.77 3.1 K 28.1 K
MX Methanex Corp 57.1701 0.9921 1.77 394.64 K 22.56 M
FTS-PG Fortis Inc Pref G 11.5108 0.1968 1.74 2 K 23.02 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 10.0636 0.1706 1.72 7.4 K 74.46 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 9.326 0.1577 1.72 7.25 K 67.61 K
CPX-PA Capital Power Corporation Pref A 8.1257 0.135 1.69 4.55 K 36.94 K
PPL-PG Pembina Pipeline Corp Pref G 12.3979 0.2046 1.68 7.4 K 91.74 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.2929 0.186 1.67 8.77 K 98.98 K
ENB-PN Enbridge Srs N Cum Red Prf 10.1418 0.1668 1.67 4.89 K 49.59 K
BBD-PB Bombardier Inc Pref B 3.4901 0.0573 1.67 5.03 K 17.55 K
PPL-PE Pembina Pipeline Corp Pref E 12.311 0.1968 1.62 7.03 K 86.6 K
PD Precision Drilling Corp 175.60 2.80 1.62 1.72 M 301.46 M
DC-A Dundee Corporation 5.4695 0.0847 1.57 31.04 K 169.75 K
MAL Magellan Aero 10.5083 0.1557 1.5 45.62 K 479.43 K
IAG IA Financial Corp Inc 31.0399 0.4525 1.48 134.1 K 4.16 M
LIF Labrador Iron Ore Royalty Corp 4.8989 0.0714 1.48 356.36 K 1.75 M
FNV Franco-Nevada Corp 55.2703 0.7941 1.46 607 K 33.55 M
CUP-U Caribbean Utilities Company Ltd 6.1301 0.0844 1.4 2.3 K 14.1 K
III Imperial Metals Corp 13.09 0.18 1.39 41.12 K 538.27 K
TA-PJ TransAlta Corp Pref J 9.7044 0.1333 1.39 1.92 K 18.63 K
WJX Wajax Corp 13.8814 0.1903 1.39 30.3 K 420.54 K
PWF-PS Power Financial Corp Pref S 13.4678 0.184 1.39 5.58 K 75.22 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.9027 0.1625 1.38 9.72 K 115.69 K
LB-PH Laurentian Bank of Canada Pref H 12.723 0.1732 1.38 3.19 K 40.59 K
PSK Prairiesky Royalty Ltd 11.211 0.1523 1.38 768.8 K 8.62 M
TA-PH Transalta E Cum Red Rate Rst Prf 8.2845 0.1114 1.36 11.12 K 92.12 K
BN-PZ Brookfield Corporation 12.5428 0.1686 1.36 11.53 K 144.67 K
WCP Whitecap Resources Inc 7.9879 0.1068 1.36 1.58 M 12.6 M
OBE Obsidian Energy Ltd 21.00 0.28 1.35 3.74 M 78.61 M
TVE Tamarack Valley Energy Ltd 3.9392 0.0521 1.34 163.62 K 644.53 K
CU-PF Canadian Utilities Ltd Pref F 12.7925 0.1684 1.33 2.77 K 35.5 K
BCE-PQ BCE Inc Pref Q 12.8306 0.1683 1.33 4.28 K 54.85 K
CJ Cardinal Energy Ltd 7.781 0.102 1.33 178.3 K 1.39 M
EMA-PE Emera Inc Pref E 12.8513 0.158 1.24 9.7 K 124.66 K
ENB-PY Enbridge Inc Pref 3 10.131 0.1219 1.22 118.37 K 1.2 M
TRP-PB TC Energy Corp Pref Series 3 9.80 0.1149 1.19 5.89 K 57.68 K
LNF Leons Furniture 9.9169 0.1157 1.18 1.64 K 16.27 K
HPS-A Hammond Power Solutions Inc 5.0805 0.0589 1.17 862 4.38 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.373 0.1407 1.15 8.85 K 109.53 K
CF-PC Canaccord Genuity Group Inc Pref C 7.5754 0.0832 1.11 2.03 K 15.39 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OILSF Saturn Oil & Gas Inc 3.26 925.69 M 0.592 22.19 2.6 K 8.48 K
EARI Entertainment Arts Research Inc 4.20 1.11 M 0.3564 9.27 188 789.6
CGAC Code Green Apparel Corp 33.00 1.09 M 0.50 1.54 2 66
BLSP Blue Sphere Corporation 8.06 216.59 K 0.26 3.33 1.32 M 10.6 M
AMBS Amarantus BioScience Holdings Inc 7.035 63.04 K 0.135 1.96 14.9 K 104.84 K
RGGI Resgreen Group International Inc 5.00 48.75 K 1.00 25 161 805
CGIP Celadon Group Inc 25.4111 5.66 K 0.1377 0.54 357.9 K 9.09 M
NSLPQ New Source Energy Partners L.P 5.59 3.75 K 0.48 9.39 127.6 K 713.28 K
DOMR Dominion Resources Black Warrior Trust 6.2402 785 0.0685 1.11 14.61 K 91.18 K
RTNB root9B Holdings Inc 26.10 610 0.60 2.35 14.75 K 385.08 K
ECEZ Ecosciences Inc 4900.00 251 299.00 6.5 3 14.7 K
SYNE Synthesis Energy Systems Inc 95.36 157 1.92 2.05 34.49 K 3.29 M
PTRC Petro River Oil Corp 5.32 0.64 13.68 2.05 K 10.93 K
SOGFF Strategic Oil & Gas Ltd 3.158 0.284 9.88 18.55 K 58.58 K
TREVQ Trevali Mining Corporation 9.63 0.13 1.37 1.42 K 13.67 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 40.00 6.48 M 10.00 33.33 406 16.24 K
WLR Walker Lane Resources Ltd. 10.50 1.75 20 143 1.5 K
AVN Avanti Energy Inc 14.25 2.00 16.33 320 4.56 K
CTN Centurion Minerals Ltd 19.20 2.40 14.29 6 115.2
PURO Platauro Metals Corp. 15.025 1.6694 12.5 985 14.8 K
MANU Manhattan Uranium Discovery Corp. 150.00 15.00 11.11 53 7.95 K
CNS Contagious Gaming Inc 3.30 0.30 10 16.27 K 53.69 K
LTV Leonovus Inc 4.20 0.30 7.69 350 1.47 K
KIP Kiplin Metals Inc 39.15 1.35 3.57 1.05 M 40.99 M
ANDC Andina Copper Corporation 18.125 0.625 3.57 660 11.96 K
OGW Ongwe Minerals Inc. 4.64 0.16 3.57 781 3.62 K
CTA Centaurus Energy Inc 190.00 5.00 2.7 1.33 K 252.89 K
GBU Gabriel Resources Ltd 4.40 0.10 2.33 89.33 K 393.05 K
NEXM NexMetals Mining Corp. 48.00 1.00 2.13 10 480
RX BioSyent Inc 7.7754 0.0469 0.61 6.1 K 47.43 K
© 2026 - CastFwd Corp.